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 | 1,243 | 1,255 | 1,201 | 1,201 | -3.77% | 71,000 | 707億9662万 | -0.41% | 12.02 | 1.15 |
| 03/30 | 1,263 | 1,267 | 1,231 | 1,248 | -1.19% | 46,000 | 735億6718万 | +3.57% | 12.49 | 1.2 |
| 03/29 | 1,280 | 1,280 | 1,246 | 1,263 | -1.02% | 42,000 | 744億5140万 | +4.99% | 12.64 | 1.21 |
| 03/28 | 1,259 | 1,282 | 1,259 | 1,276 | +1.75% | 122,000 | 752億1772万 | +6.33% | 12.77 | 1.23 |
| 03/27 | 1,270 | 1,279 | 1,253 | 1,254 | -1.57% | 56,000 | 739億2087万 | +4.85% | 12.55 | 1.2 |
| 03/24 | 1,239 | 1,275 | 1,225 | 1,274 | +2.82% | 59,000 | 750億9983万 | +6.7% | 12.75 | 1.22 |
| 03/23 | 1,238 | 1,242 | 1,230 | 1,239 | +0.49% | 23,000 | 730億3665万 | +4.03% | 12.4 | 1.19 |
| 03/22 | 1,233 | 1,269 | 1,233 | 1,233 | -1.6% | 118,000 | 726億8296万 | +3.79% | 12.34 | 1.18 |
| 03/21 | 1,224 | 1,253 | 1,224 | 1,253 | +1.62% | 86,000 | 738億6192万 | +5.83% | 12.54 | 1.2 |
| 03/17 | 1,197 | 1,233 | 1,193 | 1,233 | +3.01% | 126,000 | 726億8296万 | +4.49% | 12.34 | 1.18 |
| 03/16 | 1,190 | 1,209 | 1,178 | 1,197 | +0.59% | 66,000 | 705億6083万 | +1.87% | 11.98 | 1.15 |
| 03/15 | 1,193 | 1,196 | 1,185 | 1,190 | -0.17% | 78,000 | 701億4819万 | +1.54% | 11.91 | 1.14 |
| 03/14 | 1,213 | 1,213 | 1,189 | 1,192 | -1.16% | 68,000 | 702億6609万 | +1.97% | 11.93 | 1.14 |
| 03/13 | 1,193 | 1,206 | 1,187 | 1,206 | +1.26% | 77,000 | 710億9136万 | +3.52% | 12.07 | 1.16 |
| 03/10 | 1,189 | 1,193 | 1,180 | 1,191 | +1.97% | 84,000 | 702億714万 | +2.58% | 11.92 | 1.14 |
| 03/09 | 1,155 | 1,177 | 1,146 | 1,168 | +0.78% | 70,000 | 688億5133万 | +0.86% | 11.69 | 1.12 |
| 03/08 | 1,182 | 1,191 | 1,155 | 1,159 | +0.61% | 69,000 | 683億2080万 | +0.26% | 11.6 | 1.11 |
| 03/07 | 1,164 | 1,164 | 1,136 | 1,152 | -1.29% | 43,000 | 679億816万 | -0.26% | 11.53 | 1.11 |
| 03/06 | 1,160 | 1,170 | 1,159 | 1,167 | -0.09% | 55,000 | 687億9238万 | +1.13% | 11.68 | 1.12 |
| 03/03 | 1,176 | 1,180 | 1,166 | 1,168 | -1.68% | 37,000 | 688億5133万 | +1.57% | 11.69 | 1.12 |
| 03/02 | 1,196 | 1,196 | 1,177 | 1,188 | +0.85% | 48,000 | 700億3029万 | +3.48% | 11.89 | 1.14 |
| 03/01 | 1,177 | 1,180 | 1,172 | 1,178 | +0.08% | 34,000 | 694億4081万 | +2.97% | 11.79 | 1.13 |
| 02/28 | 1,172 | 1,178 | 1,161 | 1,177 | +1.64% | 93,000 | 693億8187万 | +3.16% | 11.78 | 1.13 |
| 02/27 | 1,170 | 1,175 | 1,157 | 1,158 | -1.61% | 46,000 | 682億6185万 | +1.76% | 11.59 | 1.11 |
| 02/24 | 1,175 | 1,178 | 1,172 | 1,177 | -0.51% | 37,000 | 693億8187万 | +3.7% | 11.78 | 1.13 |
| 02/23 | 1,189 | 1,192 | 1,176 | 1,183 | -1% | 38,000 | 697億3555万 | +4.51% | 11.84 | 1.14 |
| 02/22 | 1,199 | 1,199 | 1,188 | 1,195 | +0.34% | 42,000 | 704億4293万 | +6.03% | 11.96 | 1.15 |
| 02/21 | 1,171 | 1,191 | 1,171 | 1,191 | +0.51% | 24,000 | 702億714万 | +6.15% | 11.92 | 1.14 |
| 02/20 | 1,184 | 1,191 | 1,182 | 1,185 | +0.08% | 31,000 | 698億5345万 | +6.09% | 11.86 | 1.14 |
| 02/17 | 1,215 | 1,215 | 1,184 | 1,184 | -2.07% | 51,000 | 697億9450万 | +6.38% | 11.85 | 1.14 |
| 02/16 | 1,175 | 1,216 | 1,175 | 1,209 | +3.87% | 80,000 | 712億6820万 | +9.12% | 12.1 | 1.16 |
| 02/15 | 1,148 | 1,168 | 1,148 | 1,164 | +2.19% | 53,000 | 686億1554万 | +5.53% | 11.65 | 1.12 |
| 02/14 | 1,140 | 1,147 | 1,134 | 1,139 | +0.18% | 39,000 | 671億4184万 | +3.55% | 11.4 | 1.09 |
| 02/13 | 1,127 | 1,137 | 1,123 | 1,137 | +0.89% | 30,000 | 670億2394万 | +3.55% | 11.38 | 1.09 |
| 02/10 | 1,112 | 1,130 | 1,108 | 1,127 | +1.44% | 53,000 | 664億3446万 | +2.83% | 11.28 | 1.08 |
| 02/09 | 1,112 | 1,112 | 1,097 | 1,111 | +0.36% | 34,000 | 654億9129万 | +1.46% | 11.12 | 1.07 |
| 02/08 | 1,101 | 1,109 | 1,099 | 1,107 | +0.82% | 27,000 | 652億5550万 | +1.1% | 11.08 | 1.06 |
| 02/07 | 1,118 | 1,118 | 1,091 | 1,098 | -1.7% | 19,000 | 647億2497万 | +0.46% | 10.99 | 1.05 |
| 02/06 | 1,132 | 1,132 | 1,115 | 1,117 | -0.45% | 36,000 | 658億4498万 | +2.29% | 11.18 | 1.07 |
| 02/03 | 1,116 | 1,132 | 1,115 | 1,122 | +0.54% | 49,000 | 661億3972万 | +3.03% | 11.23 | 1.08 |
| 02/02 | 1,132 | 1,140 | 1,108 | 1,116 | -1.41% | 43,000 | 657億8603万 | +2.67% | 11.17 | 1.07 |
| 02/01 | 1,097 | 1,148 | 1,097 | 1,132 | +1.71% | 36,000 | 667億2920万 | +4.43% | 11.33 | 1.09 |
| 01/31 | 1,075 | 1,116 | 1,075 | 1,113 | +2.68% | 45,000 | 656億919万 | +2.96% | 11.14 | 1.07 |
| 01/30 | 1,085 | 1,091 | 1,081 | 1,084 | -1.19% | 28,000 | 638億9970万 | +0.56% | 10.85 | 1.04 |
| 01/27 | 1,110 | 1,110 | 1,097 | 1,097 | -0.27% | 40,000 | 646億6602万 | +1.86% | 10.98 | 1.05 |
| 01/26 | 1,100 | 1,112 | 1,090 | 1,100 | +0.27% | 46,000 | 648億4286万 | +2.33% | 11.01 | 1.06 |
| 01/25 | 1,100 | 1,105 | 1,087 | 1,097 | -0.27% | 37,000 | 646億6602万 | +2.14% | 10.98 | 1.05 |
| 01/24 | 1,089 | 1,100 | 1,079 | 1,100 | +1.01% | 70,000 | 648億4286万 | +2.61% | 11.01 | 1.06 |
| 01/23 | 1,092 | 1,092 | 1,087 | 1,089 | -0.55% | 18,000 | 641億9444万 | +1.87% | 10.9 | 1.05 |
| 01/20 | 1,076 | 1,095 | 1,066 | 1,095 | +1.77% | 24,000 | 645億4812万 | +2.62% | 10.96 | 1.05 |
| 01/19 | 1,060 | 1,077 | 1,060 | 1,076 | +1.61% | 17,000 | 634億2811万 | +1.03% | 10.77 | 1.03 |
| 01/18 | 1,064 | 1,064 | 1,050 | 1,059 | -0.09% | 28,000 | 624億2599万 | -0.28% | 10.6 | 1.02 |
| 01/17 | 1,093 | 1,094 | 1,060 | 1,060 | -2.21% | 72,000 | 624億8494万 | 0% | 10.61 | 1.02 |
| 01/16 | 1,082 | 1,085 | 1,072 | 1,084 | +0.84% | 29,000 | 638億9970万 | +2.46% | 10.85 | 1.04 |
| 01/13 | 1,072 | 1,078 | 1,068 | 1,075 | -0.56% | 35,000 | 633億6916万 | +1.99% | 10.76 | 1.03 |
| 01/12 | 1,080 | 1,085 | 1,079 | 1,081 | -1.01% | 28,000 | 637億2285万 | +2.85% | 10.82 | 1.04 |
| 01/11 | 1,085 | 1,094 | 1,081 | 1,092 | +0.65% | 42,000 | 643億7128万 | +4.3% | 10.93 | 1.05 |
| 01/10 | 1,085 | 1,087 | 1,074 | 1,085 | +0.28% | 44,000 | 639億5864万 | +3.93% | 10.86 | 1.04 |
| 01/06 | 1,083 | 1,090 | 1,080 | 1,082 | -1.9% | 34,000 | 637億8180万 | +4.04% | 10.83 | 1.04 |
| 01/05 | 1,114 | 1,114 | 1,096 | 1,103 | -1.16% | 45,000 | 650億1971万 | +6.36% | 11.04 | 1.06 |
| 01/04 | 1,055 | 1,116 | 1,055 | 1,116 | +5.08% | 41,000 | 657億8603万 | +8.03% | 11.17 | 1.07 |
| 2016 |
| 12/30 | 1,060 | 1,062 | 1,053 | 1,062 | +0.19% | 48,000 | 626億284万 | +3.31% | 10.63 | 1.02 |
| 12/29 | 1,049 | 1,060 | 1,049 | 1,060 | +0.28% | 27,000 | 624億8494万 | +3.31% | 10.61 | 1.02 |
| 12/28 | 1,052 | 1,063 | 1,052 | 1,057 | -0.09% | 21,000 | 623億810万 | +3.32% | 10.58 | 1.02 |
| 12/27 | 1,053 | 1,060 | 1,032 | 1,058 | +0.47% | 22,000 | 623億6705万 | +3.73% | 10.59 | 1.02 |
| 12/26 | 1,043 | 1,058 | 1,043 | 1,053 | +0.48% | 62,000 | 620億7231万 | +3.44% | 10.54 | 1.01 |
| 12/22 | 1,045 | 1,048 | 1,028 | 1,048 | +0.77% | 46,000 | 617億7757万 | +3.25% | 10.49 | 1.01 |
| 12/21 | 1,049 | 1,049 | 1,036 | 1,040 | -1.33% | 43,000 | 613億598万 | +2.67% | 10.41 | 1 |
| 12/20 | 1,064 | 1,064 | 1,047 | 1,054 | -0.09% | 23,000 | 621億3125万 | +4.25% | 10.55 | 1.01 |
| 12/19 | 1,072 | 1,077 | 1,045 | 1,055 | -1.59% | 85,000 | 621億9020万 | +4.66% | 10.56 | 1.01 |
| 12/16 | 1,049 | 1,073 | 1,046 | 1,072 | +3.18% | 68,000 | 631億9232万 | +6.67% | 10.73 | 1.03 |
| 12/15 | 1,032 | 1,044 | 1,031 | 1,039 | +0.58% | 33,000 | 612億4703万 | +3.8% | 10.4 | 1 |
| 12/14 | 1,039 | 1,040 | 1,030 | 1,033 | -1.05% | 46,000 | 608億9334万 | +3.71% | 10.34 | 0.99 |
| 12/13 | 1,025 | 1,044 | 1,017 | 1,044 | +1.85% | 56,000 | 615億4177万 | +5.14% | 10.45 | 1 |
| 12/12 | 1,021 | 1,025 | 1,014 | 1,025 | +1.08% | 41,000 | 604億2176万 | +3.54% | 10.26 | 0.98 |
| 12/09 | 1,005 | 1,014 | 1,005 | 1,014 | +0.4% | 72,000 | 597億7333万 | +2.63% | 10.15 | 0.97 |
| 12/08 | 1,006 | 1,010 | 1,001 | 1,010 | +1.2% | 33,000 | 595億3754万 | +2.43% | 10.11 | 0.97 |
| 12/07 | 992 | 1,001 | 992 | 998 | +0.81% | 17,000 | 588億3016万 | +1.32% | 9.99 | 0.96 |
| 12/06 | 1,003 | 1,005 | 990 | 990 | -0.8% | 36,000 | 583億5858万 | +0.41% | 9.91 | 0.95 |
| 12/05 | 1,000 | 1,000 | 993 | 998 | +0.3% | 24,000 | 588億3016万 | +1.22% | 9.99 | 0.96 |
| 12/02 | 996 | 1,000 | 992 | 995 | -0.4% | 13,000 | 586億5332万 | +1.02% | 9.96 | 0.96 |
| 12/01 | 996 | 1,001 | 996 | 999 | -0.2% | 23,000 | 588億8911万 | +1.52% | 10 | 0.96 |
| 11/30 | 1,003 | 1,003 | 993 | 1,001 | +0.81% | 26,000 | 590億701万 | +1.83% | 10.02 | 0.96 |
| 11/29 | 990 | 1,002 | 989 | 993 | -1.1% | 30,000 | 585億3542万 | +1.12% | 9.94 | 0.95 |
| 11/28 | 987 | 1,004 | 987 | 1,004 | +0.2% | 14,000 | 591億8385万 | +2.34% | 10.05 | 0.96 |
| 11/25 | 1,007 | 1,010 | 992 | 1,002 | +0.5% | 62,000 | 590億6595万 | +2.24% | 10.03 | 0.96 |
| 11/24 | 1,003 | 1,005 | 991 | 997 | 0% | 29,000 | 587億7121万 | +1.94% | 9.98 | 0.96 |
| 11/22 | 991 | 1,005 | 991 | 997 | +0.71% | 40,000 | 587億7121万 | +2.15% | 9.98 | 0.96 |
| 11/21 | 993 | 999 | 983 | 990 | -0.3% | 35,000 | 583億5858万 | +1.54% | 9.91 | 0.95 |
| 11/18 | 1,008 | 1,008 | 986 | 993 | 0% | 54,000 | 585億3542万 | +2.06% | 9.94 | 0.95 |
| 11/17 | 985 | 995 | 983 | 993 | +0.71% | 64,000 | 585億3542万 | +2.27% | 9.94 | 0.95 |
| 11/16 | 988 | 988 | 980 | 986 | -0.3% | 40,000 | 581億2279万 | +1.75% | 9.87 | 0.95 |
| 11/15 | 970 | 989 | 963 | 989 | +1.23% | 56,000 | 582億9963万 | +2.17% | 9.9 | 0.95 |
| 11/14 | 1,005 | 1,010 | 972 | 977 | -1.11% | 57,000 | 575億9225万 | +1.03% | 9.78 | 0.94 |
| 11/11 | 990 | 998 | 985 | 988 | +1.65% | 31,000 | 582億4068万 | +2.28% | 9.89 | 0.95 |
| 11/10 | 951 | 981 | 936 | 972 | +6.11% | 27,000 | 572億9751万 | +0.83% | 9.73 | 0.93 |
| 11/09 | 956 | 963 | 916 | 916 | -4.68% | 28,000 | 539億9642万 | -4.88% | 9.17 | 0.88 |
| 11/08 | 979 | 979 | 958 | 961 | -0.31% | 5,000 | 566億4908万 | -0.21% | 9.62 | 0.92 |
| 11/07 | 967 | 967 | 952 | 964 | +0.31% | 23,000 | 568億2593万 | +0.31% | 9.65 | 0.93 |
| 11/04 | 961 | 967 | 948 | 961 | -1.03% | 30,000 | 566億4908万 | +0.1% | 9.62 | 0.92 |
