株価チャート
2016/11/04～2017/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 03/31 | 1,136 | 1,144 | 1,112 | 1,113 | -1.42% | 125,900 | 449億4732万 | -2.2% | 11.7 | 0.71 |
| 03/30 | 1,140 | 1,149 | 1,128 | 1,129 | -1.31% | 60,900 | 455億9347万 | -0.88% | 11.86 | 0.72 |
| 03/29 | 1,138 | 1,151 | 1,134 | 1,144 | +1.51% | 104,600 | 461億9923万 | +0.44% | 12.02 | 0.73 |
| 03/28 | 1,127 | 1,127 | 1,117 | 1,127 | +1.99% | 187,300 | 455億1270万 | -0.97% | 11.84 | 0.72 |
| 03/27 | 1,124 | 1,128 | 1,104 | 1,105 | -3.24% | 155,600 | 446億2425万 | -2.9% | 11.61 | 0.7 |
| 03/24 | 1,118 | 1,145 | 1,114 | 1,142 | +1.96% | 141,800 | 461億1846万 | +0.35% | 12 | 0.72 |
| 03/23 | 1,107 | 1,125 | 1,106 | 1,120 | +0.18% | 121,900 | 452億3001万 | -1.5% | 11.77 | 0.71 |
| 03/22 | 1,145 | 1,145 | 1,116 | 1,118 | -3.79% | 261,900 | 451億4924万 | -1.5% | 11.75 | 0.71 |
| 03/21 | 1,157 | 1,169 | 1,151 | 1,162 | +0.26% | 134,600 | 469億2614万 | +2.65% | 12.21 | 0.74 |
| 03/17 | 1,169 | 1,174 | 1,159 | 1,159 | -1.78% | 213,000 | 468億498万 | +2.84% | 12.18 | 0.74 |
| 03/16 | 1,169 | 1,181 | 1,165 | 1,180 | +0.77% | 151,900 | 476億5305万 | +5.55% | 12.4 | 0.75 |
| 03/15 | 1,180 | 1,185 | 1,166 | 1,171 | -0.59% | 235,100 | 472億8959万 | +5.78% | 12.31 | 0.74 |
| 03/14 | 1,158 | 1,178 | 1,155 | 1,178 | +2.61% | 258,900 | 475億7228万 | +7.38% | 12.38 | 0.75 |
| 03/13 | 1,158 | 1,163 | 1,144 | 1,148 | -0.43% | 162,400 | 463億6076万 | +5.61% | 12.06 | 0.73 |
| 03/10 | 1,165 | 1,168 | 1,151 | 1,153 | +0.17% | 232,900 | 465億6268万 | +7.06% | 12.12 | 0.73 |
| 03/09 | 1,152 | 1,159 | 1,143 | 1,151 | +0.26% | 223,900 | 464億8191万 | +7.87% | 12.1 | 0.73 |
| 03/08 | 1,150 | 1,160 | 1,143 | 1,148 | -0.26% | 218,700 | 463億6076万 | +8.51% | 12.06 | 0.73 |
| 03/07 | 1,151 | 1,168 | 1,146 | 1,151 | -0.69% | 238,400 | 464億8191万 | +9.72% | 12.1 | 0.73 |
| 03/06 | 1,133 | 1,183 | 1,129 | 1,159 | +2.29% | 390,300 | 468億498万 | +11.44% | 12.18 | 0.74 |
| 03/03 | 1,110 | 1,144 | 1,099 | 1,133 | +2.72% | 366,800 | 457億5500万 | +9.89% | 11.91 | 0.72 |
| 03/02 | 1,125 | 1,133 | 1,101 | 1,103 | -0.63% | 199,200 | 445億4348万 | +7.82% | 11.59 | 0.7 |
| 03/01 | 1,116 | 1,124 | 1,095 | 1,110 | +0.36% | 200,900 | 448億2617万 | +9.14% | 11.66 | 0.7 |
| 02/28 | 1,105 | 1,124 | 1,095 | 1,106 | 0% | 231,000 | 446億6464万 | +9.61% | 11.62 | 0.7 |
| 02/27 | 1,120 | 1,126 | 1,097 | 1,106 | -2.04% | 175,600 | 446億6464万 | +10.49% | 11.62 | 0.7 |
| 02/24 | 1,125 | 1,140 | 1,116 | 1,129 | -0.35% | 161,500 | 455億9347万 | +13.58% | 11.86 | 0.72 |
| 02/23 | 1,143 | 1,157 | 1,126 | 1,133 | -0.87% | 271,100 | 457億5500万 | +14.91% | 11.91 | 0.72 |
| 02/22 | 1,129 | 1,145 | 1,120 | 1,143 | +2.05% | 333,800 | 461億5884万 | +16.87% | 12.01 | 0.73 |
| 02/21 | 1,118 | 1,130 | 1,110 | 1,120 | 0% | 222,100 | 452億3001万 | +15.58% | 11.77 | 0.71 |
| 02/20 | 1,085 | 1,123 | 1,081 | 1,120 | +1.36% | 268,600 | 452億3001万 | +16.55% | 11.77 | 0.71 |
| 02/17 | 1,120 | 1,120 | 1,094 | 1,105 | -0.72% | 293,200 | 446億2425万 | +15.95% | 11.61 | 0.7 |
| 02/16 | 1,071 | 1,119 | 1,071 | 1,113 | +3.44% | 548,100 | 449億4732万 | +17.53% | 11.7 | 0.71 |
| 02/15 | 1,053 | 1,087 | 1,053 | 1,076 | +3.26% | 442,000 | 434億5312万 | +14.35% | 11.31 | 0.68 |
| 02/14 | 1,044 | 1,050 | 1,030 | 1,042 | -0.38% | 464,400 | 420億8006万 | +11.32% | 10.95 | 0.66 |
| 02/13 | 1,002 | 1,052 | 1,000 | 1,046 | +12.84% | 1,061,800 | 422億4160万 | +12.11% | 10.99 | 0.66 |
| 02/10 | 923 | 930 | 918 | 927 | +1.31% | 76,200 | 374億3591万 | -0.22% | 9.74 | 0.59 |
| 02/09 | 915 | 918 | 905 | 915 | 0% | 93,000 | 369億5130万 | -1.72% | 9.62 | 0.58 |
| 02/08 | 917 | 920 | 908 | 915 | -0.76% | 75,700 | 369億5130万 | -1.93% | 9.62 | 0.58 |
| 02/07 | 904 | 927 | 900 | 922 | +1.88% | 210,400 | 372億3399万 | -1.28% | 9.69 | 0.59 |
| 02/06 | 904 | 914 | 901 | 905 | +0.22% | 95,500 | 365億4746万 | -3.1% | 9.51 | 0.57 |
| 02/03 | 916 | 924 | 902 | 903 | -2.06% | 176,700 | 364億6670万 | -3.42% | 9.49 | 0.57 |
| 02/02 | 930 | 942 | 919 | 922 | -0.75% | 101,900 | 372億3399万 | -1.6% | 9.69 | 0.59 |
| 02/01 | 910 | 932 | 906 | 929 | +0.65% | 123,700 | 375億1668万 | -0.96% | 9.76 | 0.59 |
| 01/31 | 917 | 928 | 915 | 923 | -0.75% | 93,700 | 372億7437万 | -1.7% | 9.7 | 0.59 |
| 01/30 | 934 | 934 | 926 | 930 | -0.64% | 62,800 | 375億5706万 | -1.06% | 9.77 | 0.59 |
| 01/27 | 941 | 941 | 930 | 936 | -0.11% | 108,700 | 377億9937万 | -0.64% | 9.84 | 0.59 |
| 01/26 | 937 | 941 | 927 | 937 | +1.19% | 117,000 | 378億3975万 | -0.74% | 9.85 | 0.59 |
| 01/25 | 919 | 936 | 916 | 926 | +1.76% | 147,100 | 373億9553万 | -2.11% | 9.73 | 0.59 |
| 01/24 | 922 | 922 | 906 | 910 | -1.19% | 87,600 | 367億4938万 | -4.01% | 9.56 | 0.58 |
| 01/23 | 923 | 928 | 915 | 921 | -0.86% | 100,100 | 371億9361万 | -3.15% | 9.68 | 0.58 |
| 01/20 | 917 | 929 | 916 | 929 | 0% | 98,900 | 375億1668万 | -2.62% | 9.76 | 0.59 |
| 01/19 | 931 | 935 | 922 | 929 | +0.43% | 114,200 | 375億1668万 | -2.93% | 9.76 | 0.59 |
| 01/18 | 915 | 926 | 901 | 925 | +0.54% | 149,500 | 373億5514万 | -3.65% | 9.72 | 0.59 |
| 01/17 | 947 | 947 | 920 | 920 | -0.65% | 168,900 | 371億5322万 | -4.37% | 9.67 | 0.58 |
| 01/16 | 954 | 955 | 921 | 926 | -2.94% | 146,600 | 373億9553万 | -4.04% | 9.73 | 0.59 |
| 01/13 | 953 | 956 | 942 | 954 | -0.21% | 92,900 | 385億2628万 | -1.24% | 10.03 | 0.61 |
| 01/12 | 952 | 963 | 941 | 956 | -0.42% | 130,900 | 386億704万 | -1.04% | 10.05 | 0.61 |
| 01/11 | 957 | 964 | 953 | 960 | +1.05% | 79,700 | 387億6858万 | -0.62% | 10.09 | 0.61 |
| 01/10 | 948 | 959 | 943 | 950 | -0.31% | 97,500 | 383億6474万 | -1.66% | 9.98 | 0.6 |
| 01/06 | 956 | 965 | 953 | 953 | -1.65% | 116,500 | 384億8589万 | -1.45% | 10.01 | 0.6 |
| 01/05 | 976 | 976 | 962 | 969 | -1.62% | 152,100 | 391億3204万 | +0.31% | 10.18 | 0.62 |
| 01/04 | 933 | 987 | 932 | 985 | +7.3% | 317,100 | 397億7818万 | +2.07% | 10.35 | 0.63 |
| 2016 |
| 12/30 | 915 | 925 | 903 | 918 | -0.86% | 114,700 | 370億7245万 | -4.77% | 9.65 | 0.58 |
| 12/29 | 940 | 940 | 916 | 926 | -1.91% | 168,000 | 373億9553万 | -3.94% | 9.73 | 0.59 |
| 12/28 | 938 | 948 | 936 | 944 | +0.64% | 103,800 | 381億2244万 | -2.07% | 9.92 | 0.6 |
| 12/27 | 940 | 956 | 937 | 938 | -0.85% | 119,500 | 378億8013万 | -2.49% | 9.86 | 0.6 |
| 12/26 | 956 | 962 | 946 | 946 | -0.84% | 143,100 | 382億321万 | -1.46% | 9.94 | 0.6 |
| 12/22 | 949 | 958 | 933 | 954 | -0.63% | 266,800 | 385億2628万 | -0.31% | 10.03 | 0.61 |
| 12/21 | 985 | 985 | 956 | 960 | -1.94% | 240,500 | 387億6858万 | +0.63% | 10.09 | 0.61 |
| 12/20 | 983 | 987 | 973 | 979 | -0.41% | 217,900 | 395億3588万 | +2.94% | 10.29 | 0.62 |
| 12/19 | 982 | 992 | 979 | 983 | -0.61% | 170,700 | 396億9741万 | +4.02% | 10.33 | 0.62 |
| 12/16 | 987 | 996 | 987 | 989 | +0.2% | 209,100 | 399億3971万 | +5.44% | 10.39 | 0.63 |
| 12/15 | 987 | 996 | 984 | 987 | +0.3% | 118,900 | 398億5895万 | +6.24% | 10.37 | 0.63 |
| 12/14 | 993 | 993 | 979 | 984 | -0.91% | 121,700 | 397億3779万 | +7.19% | 10.34 | 0.62 |
| 12/13 | 982 | 995 | 978 | 993 | +0.3% | 138,400 | 401億125万 | +9.12% | 10.44 | 0.63 |
| 12/12 | 1,004 | 1,006 | 975 | 990 | -1% | 199,500 | 399億8010万 | +9.76% | 10.4 | 0.63 |
| 12/09 | 999 | 1,012 | 989 | 1,000 | +1.11% | 270,200 | 403億8394万 | +11.98% | 10.51 | 0.63 |
| 12/08 | 990 | 999 | 974 | 989 | +0.71% | 248,700 | 399億3971万 | +12% | 10.39 | 0.63 |
| 12/07 | 974 | 985 | 974 | 982 | +1.45% | 186,200 | 396億5703万 | +12.23% | 10.32 | 0.62 |
| 12/06 | 960 | 975 | 960 | 968 | +1.89% | 213,300 | 390億9165万 | +11.52% | 10.17 | 0.61 |
| 12/05 | 954 | 955 | 942 | 950 | -0.94% | 179,100 | 383億6474万 | +10.34% | 9.98 | 0.6 |
| 12/02 | 964 | 968 | 951 | 959 | -0.52% | 173,400 | 387億2820万 | +12.16% | 10.08 | 0.61 |
| 12/01 | 970 | 990 | 962 | 964 | +0.63% | 263,300 | 389億3012万 | +13.68% | 10.13 | 0.61 |
| 11/30 | 929 | 965 | 929 | 958 | +3.12% | 189,400 | 386億8781万 | +14.05% | 10.07 | 0.61 |
| 11/29 | 938 | 939 | 923 | 929 | -1.9% | 204,400 | 375億1668万 | +11.52% | 9.76 | 0.59 |
| 11/28 | 960 | 963 | 935 | 947 | -1.35% | 225,800 | 382億4359万 | +14.65% | 9.95 | 0.6 |
| 11/25 | 929 | 973 | 927 | 960 | +4.01% | 503,400 | 387億6858万 | +17.5% | 10.09 | 0.61 |
| 11/24 | 918 | 928 | 918 | 923 | +1.21% | 162,000 | 372億7437万 | +14.09% | 9.7 | 0.59 |
| 11/22 | 890 | 915 | 890 | 912 | +1.33% | 195,000 | 368億3015万 | +13.86% | 9.58 | 0.58 |
| 11/21 | 900 | 905 | 887 | 900 | +1.01% | 236,400 | 363億4554万 | +13.35% | 9.46 | 0.57 |
| 11/18 | 884 | 900 | 881 | 891 | +1.95% | 323,400 | 359億8209万 | +13.21% | 9.36 | 0.57 |
| 11/17 | 870 | 877 | 859 | 874 | -1.13% | 169,200 | 352億9556万 | +12.05% | 9.19 | 0.55 |
| 11/16 | 875 | 885 | 871 | 884 | +1.84% | 230,500 | 356億9940万 | +14.21% | 9.29 | 0.56 |
| 11/15 | 845 | 872 | 840 | 868 | +3.95% | 313,900 | 350億5326万 | +13.17% | 9.12 | 0.55 |
| 11/14 | 813 | 838 | 806 | 835 | +3.73% | 248,900 | 337億2059万 | +9.72% | 8.78 | 0.53 |
| 11/11 | 789 | 812 | 780 | 805 | +3.47% | 334,700 | 325億907万 | +6.48% | 8.46 | 0.51 |
| 11/10 | 779 | 780 | 762 | 778 | +9.12% | 321,700 | 314億1870万 | +3.46% | 8.18 | 0.49 |
| 11/09 | 797 | 797 | 710 | 713 | -9.75% | 295,800 | 287億9375万 | -4.68% | 7.49 | 0.45 |
| 11/08 | 785 | 792 | 780 | 790 | +0.38% | 96,900 | 319億331万 | +6.04% | 8.3 | 0.5 |
| 11/07 | 768 | 791 | 768 | 787 | +3.96% | 109,000 | 317億8216万 | +6.5% | 8.27 | 0.5 |
| 11/04 | 758 | 765 | 752 | 757 | -0.92% | 180,400 | 305億7064万 | +3.13% | 7.96 | 0.48 |
