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 | 1,298 | 1,298 | 1,271 | 1,271 | -1.85% | 1,428,000 | 3013億2303万 | +3.5% | 12.19 | 1.17 |
| 03/30 | 1,295 | 1,314 | 1,287 | 1,295 | -0.23% | 1,438,000 | 3070億1284万 | +5.46% | 12.42 | 1.2 |
| 03/29 | 1,283 | 1,301 | 1,281 | 1,298 | +3.1% | 1,835,000 | 3077億2407万 | +5.79% | 12.45 | 1.2 |
| 03/28 | 1,242 | 1,259 | 1,241 | 1,259 | +2.69% | 1,322,000 | 2984億7812万 | +2.52% | 12.07 | 1.16 |
| 03/27 | 1,221 | 1,235 | 1,216 | 1,226 | -0.33% | 1,259,000 | 2906億5463万 | -0.24% | 11.75 | 1.13 |
| 03/24 | 1,221 | 1,240 | 1,218 | 1,230 | +0.99% | 1,226,000 | 2916億293万 | -0.24% | 11.79 | 1.14 |
| 03/23 | 1,200 | 1,219 | 1,198 | 1,218 | +1.08% | 1,274,000 | 2887億5802万 | -1.62% | 11.68 | 1.13 |
| 03/22 | 1,216 | 1,222 | 1,204 | 1,205 | -2.43% | 1,176,000 | 2856億7604万 | -3.06% | 11.55 | 1.11 |
| 03/21 | 1,235 | 1,242 | 1,224 | 1,235 | +0.9% | 1,339,000 | 2927億8831万 | -1.04% | 11.84 | 1.14 |
| 03/17 | 1,211 | 1,238 | 1,207 | 1,224 | +1.07% | 2,843,000 | 2901億8048万 | -2.24% | 11.74 | 1.13 |
| 03/16 | 1,176 | 1,213 | 1,172 | 1,211 | +2.98% | 2,089,000 | 2870億9849万 | -3.58% | 11.61 | 1.12 |
| 03/15 | 1,180 | 1,180 | 1,164 | 1,176 | -1.09% | 1,269,000 | 2788億85万 | -6.59% | 11.28 | 1.09 |
| 03/14 | 1,183 | 1,199 | 1,181 | 1,189 | +0.76% | 1,264,000 | 2818億8283万 | -5.93% | 11.4 | 1.1 |
| 03/13 | 1,186 | 1,189 | 1,173 | 1,180 | -1.67% | 1,641,000 | 2797億4915万 | -6.94% | 11.31 | 1.09 |
| 03/10 | 1,200 | 1,203 | 1,191 | 1,200 | 0% | 1,343,000 | 2844億9066万 | -5.73% | 11.51 | 1.11 |
| 03/09 | 1,199 | 1,202 | 1,177 | 1,200 | +0.33% | 1,185,000 | 2844億9066万 | -6.03% | 11.51 | 1.11 |
| 03/08 | 1,200 | 1,200 | 1,185 | 1,196 | -0.5% | 1,283,000 | 2835億4236万 | -6.71% | 11.47 | 1.11 |
| 03/07 | 1,214 | 1,214 | 1,196 | 1,202 | -1.8% | 1,544,000 | 2849億6481万 | -6.53% | 11.52 | 1.11 |
| 03/06 | 1,219 | 1,228 | 1,213 | 1,224 | +0.41% | 635,000 | 2901億8048万 | -5.12% | 11.74 | 1.13 |
| 03/03 | 1,236 | 1,240 | 1,213 | 1,219 | -1.06% | 1,596,000 | 2889億9510万 | -5.65% | 11.69 | 1.13 |
| 03/02 | 1,280 | 1,280 | 1,228 | 1,232 | -2.22% | 1,974,000 | 2920億7708万 | -4.79% | 11.81 | 1.14 |
| 03/01 | 1,248 | 1,272 | 1,237 | 1,260 | +2.11% | 2,401,000 | 2987億1520万 | -2.7% | 12.08 | 1.16 |
| 02/28 | 1,250 | 1,253 | 1,232 | 1,234 | -0.96% | 1,408,000 | 2925億5123万 | -4.64% | 11.83 | 1.14 |
| 02/27 | 1,250 | 1,262 | 1,233 | 1,246 | -1.42% | 1,652,000 | 2953億9614万 | -3.63% | 11.95 | 1.15 |
| 02/24 | 1,259 | 1,274 | 1,251 | 1,264 | -0.16% | 929,000 | 2996億6350万 | -2.17% | 12.12 | 1.17 |
| 02/23 | 1,284 | 1,288 | 1,254 | 1,266 | -1.48% | 1,392,000 | 3001億3765万 | -1.86% | 12.14 | 1.17 |
| 02/22 | 1,302 | 1,302 | 1,277 | 1,285 | -1.76% | 1,215,000 | 3046億4208万 | -0.16% | 12.32 | 1.19 |
| 02/21 | 1,312 | 1,313 | 1,295 | 1,308 | +0.77% | 1,055,000 | 3100億9482万 | +1.95% | 12.54 | 1.21 |
| 02/20 | 1,317 | 1,317 | 1,286 | 1,298 | -2.7% | 1,810,000 | 3077億2407万 | +1.56% | 12.45 | 1.2 |
| 02/17 | 1,342 | 1,342 | 1,323 | 1,334 | -0.6% | 835,000 | 3162億5879万 | +4.71% | 12.79 | 1.23 |
| 02/16 | 1,346 | 1,352 | 1,331 | 1,342 | -0.67% | 693,000 | 3181億5539万 | +5.84% | 12.87 | 1.24 |
| 02/15 | 1,333 | 1,358 | 1,333 | 1,351 | +2.19% | 833,000 | 3202億8907万 | +7.05% | 12.95 | 1.25 |
| 02/14 | 1,337 | 1,352 | 1,318 | 1,322 | -0.97% | 857,000 | 3134億1388万 | +5.34% | 12.68 | 1.22 |
| 02/13 | 1,343 | 1,354 | 1,328 | 1,335 | +1.44% | 932,000 | 3164億9586万 | +6.89% | 12.8 | 1.23 |
| 02/10 | 1,304 | 1,322 | 1,300 | 1,316 | +1.86% | 891,000 | 3119億9143万 | +5.96% | 12.62 | 1.22 |
| 02/09 | 1,300 | 1,301 | 1,288 | 1,292 | -0.92% | 711,000 | 3063億161万 | +4.53% | 12.39 | 1.19 |
| 02/08 | 1,278 | 1,306 | 1,276 | 1,304 | +1.95% | 1,297,000 | 3091億4652万 | +6.02% | 12.5 | 1.21 |
| 02/07 | 1,295 | 1,301 | 1,275 | 1,279 | -2.22% | 1,637,000 | 3032億1963万 | +4.49% | 12.26 | 1.18 |
| 02/06 | 1,317 | 1,317 | 1,296 | 1,308 | 0% | 1,031,000 | 3100億9482万 | +7.3% | 12.54 | 1.21 |
| 02/03 | 1,319 | 1,335 | 1,296 | 1,308 | -0.46% | 1,233,000 | 3100億9482万 | +7.83% | 12.54 | 1.21 |
| 02/02 | 1,342 | 1,342 | 1,313 | 1,314 | +0.15% | 1,709,000 | 3115億1728万 | +8.96% | 12.6 | 1.21 |
| 02/01 | 1,290 | 1,323 | 1,285 | 1,312 | +0.92% | 2,831,000 | 3110億4312万 | +9.33% | 12.58 | 1.21 |
| 01/31 | 1,282 | 1,323 | 1,276 | 1,300 | +1.72% | 4,234,000 | 3081億9822万 | +8.97% | 12.46 | 1.2 |
| 01/30 | 1,231 | 1,285 | 1,198 | 1,278 | +1.83% | 5,595,000 | 3029億8256万 | +7.76% | 12.25 | 1.18 |
| 01/27 | 1,261 | 1,263 | 1,247 | 1,255 | -0.71% | 1,557,000 | 2975億2982万 | +6.27% | 12.03 | 1.16 |
| 01/26 | 1,259 | 1,266 | 1,253 | 1,264 | +1.77% | 1,285,000 | 2996億6350万 | +7.48% | 12.12 | 1.17 |
| 01/25 | 1,230 | 1,244 | 1,229 | 1,242 | +2.48% | 1,195,000 | 2944億4784万 | +6.06% | 11.91 | 1.15 |
| 01/24 | 1,210 | 1,217 | 1,208 | 1,212 | +0.5% | 889,000 | 2873億3557万 | +3.95% | 11.62 | 1.12 |
| 01/23 | 1,212 | 1,217 | 1,197 | 1,206 | -0.66% | 638,000 | 2859億1312万 | +3.79% | 11.56 | 1.11 |
| 01/20 | 1,197 | 1,218 | 1,197 | 1,214 | +1% | 986,000 | 2878億972万 | +4.84% | 11.64 | 1.12 |
| 01/19 | 1,196 | 1,206 | 1,188 | 1,202 | +1.26% | 1,306,000 | 2849億6481万 | +4.16% | 11.52 | 1.11 |
| 01/18 | 1,185 | 1,191 | 1,179 | 1,187 | +0.25% | 1,704,000 | 2814億868万 | +3.22% | 11.38 | 1.1 |
| 01/17 | 1,183 | 1,197 | 1,171 | 1,184 | -0.42% | 1,281,000 | 2806億9745万 | +3.23% | 11.35 | 1.09 |
| 01/16 | 1,190 | 1,197 | 1,185 | 1,189 | 0% | 888,000 | 2818億8283万 | +4.02% | 11.4 | 1.1 |
| 01/13 | 1,189 | 1,192 | 1,180 | 1,189 | +0.17% | 668,000 | 2818億8283万 | +4.48% | 11.4 | 1.1 |
| 01/12 | 1,182 | 1,193 | 1,166 | 1,187 | -0.08% | 1,221,000 | 2814億868万 | +4.86% | 11.38 | 1.1 |
| 01/11 | 1,165 | 1,193 | 1,165 | 1,188 | +2.77% | 1,701,000 | 2816億4576万 | +5.51% | 11.39 | 1.1 |
| 01/10 | 1,151 | 1,176 | 1,147 | 1,156 | -0.26% | 1,541,000 | 2740億5934万 | +3.21% | 11.08 | 1.07 |
| 01/06 | 1,153 | 1,161 | 1,145 | 1,159 | -0.43% | 754,000 | 2747億7056万 | +3.95% | 11.11 | 1.07 |
| 01/05 | 1,176 | 1,182 | 1,160 | 1,164 | +0.34% | 1,653,000 | 2759億5594万 | +4.96% | 11.16 | 1.08 |
| 01/04 | 1,153 | 1,176 | 1,149 | 1,160 | +0.52% | 1,898,000 | 2750億764万 | +5.07% | 11.12 | 1.07 |
| 2016 |
| 12/30 | 1,141 | 1,157 | 1,125 | 1,154 | +0.61% | 1,235,000 | 2735億8519万 | +5.1% | 11.06 | 1.07 |
| 12/29 | 1,153 | 1,153 | 1,135 | 1,147 | -0.52% | 903,000 | 2719億2566万 | +4.84% | 11 | 1.06 |
| 12/28 | 1,150 | 1,158 | 1,148 | 1,153 | +0.7% | 585,000 | 2733億4811万 | +5.97% | 11.06 | 1.07 |
| 12/27 | 1,134 | 1,151 | 1,129 | 1,145 | -0.26% | 611,000 | 2714億5151万 | +5.82% | 10.98 | 1.06 |
| 12/26 | 1,149 | 1,154 | 1,144 | 1,148 | -0.09% | 584,000 | 2721億6273万 | +6.79% | 11.01 | 1.06 |
| 12/22 | 1,128 | 1,150 | 1,128 | 1,149 | +1.95% | 1,045,000 | 2723億9981万 | +7.69% | 11.02 | 1.06 |
| 12/21 | 1,142 | 1,148 | 1,123 | 1,127 | -2.17% | 856,000 | 2671億8415万 | +6.42% | 10.81 | 1.04 |
| 12/20 | 1,136 | 1,154 | 1,123 | 1,152 | +1.95% | 965,000 | 2731億1104万 | +9.51% | 11.05 | 1.06 |
| 12/19 | 1,123 | 1,137 | 1,113 | 1,130 | +0.62% | 945,000 | 2678億9537万 | +8.24% | 10.83 | 1.04 |
| 12/16 | 1,131 | 1,140 | 1,117 | 1,123 | -0.71% | 1,112,000 | 2662億3584万 | +8.29% | 10.77 | 1.04 |
| 12/15 | 1,116 | 1,135 | 1,110 | 1,131 | +1.71% | 1,406,000 | 2681億3245万 | +9.81% | 10.84 | 1.05 |
| 12/14 | 1,107 | 1,113 | 1,103 | 1,112 | +0.27% | 675,000 | 2636億2801万 | +8.91% | 10.66 | 1.03 |
| 12/13 | 1,092 | 1,110 | 1,084 | 1,109 | +0.27% | 748,000 | 2629億1679万 | +9.37% | 10.63 | 1.02 |
| 12/12 | 1,111 | 1,117 | 1,086 | 1,106 | 0% | 1,320,000 | 2622億556万 | +9.72% | 10.6 | 1.02 |
| 12/09 | 1,100 | 1,108 | 1,096 | 1,106 | +0.55% | 1,253,000 | 2622億556万 | +10.38% | 10.6 | 1.02 |
| 12/08 | 1,094 | 1,100 | 1,083 | 1,100 | +1.76% | 777,000 | 2607億8311万 | +10.44% | 10.55 | 1.02 |
| 12/07 | 1,072 | 1,082 | 1,064 | 1,081 | +1.5% | 681,000 | 2562億7867万 | +9.08% | 10.36 | 1 |
| 12/06 | 1,056 | 1,076 | 1,056 | 1,065 | +2.11% | 1,004,000 | 2524億8546万 | +8.01% | 10.21 | 0.98 |
| 12/05 | 1,045 | 1,045 | 1,027 | 1,043 | +0.48% | 756,000 | 2472億6980万 | +6% | 10 | 0.96 |
| 12/02 | 1,034 | 1,044 | 1,032 | 1,038 | +0.1% | 713,000 | 2460億8442万 | +5.6% | 9.95 | 0.96 |
| 12/01 | 1,045 | 1,050 | 1,033 | 1,037 | +0.97% | 1,294,000 | 2458億4735万 | +5.71% | 9.94 | 0.96 |
| 11/30 | 1,029 | 1,029 | 1,021 | 1,027 | -0.1% | 706,000 | 2434億7659万 | +4.9% | 9.85 | 0.95 |
| 11/29 | 1,027 | 1,030 | 1,014 | 1,028 | +0.1% | 611,000 | 2437億1367万 | +5.11% | 9.86 | 0.95 |
| 11/28 | 1,008 | 1,028 | 1,006 | 1,027 | +0.39% | 721,000 | 2434億7659万 | +5.01% | 9.85 | 0.95 |
| 11/25 | 1,031 | 1,041 | 1,016 | 1,023 | -1.25% | 703,000 | 2425億2829万 | +4.82% | 9.81 | 0.95 |
| 11/24 | 1,029 | 1,042 | 1,023 | 1,036 | +2.57% | 2,031,000 | 2456億1027万 | +6.15% | 9.93 | 0.96 |
| 11/22 | 983 | 1,011 | 981 | 1,010 | +2.23% | 1,194,000 | 2394億4631万 | +3.7% | 9.68 | 0.93 |
| 11/21 | 978 | 993 | 978 | 988 | +1.75% | 1,116,000 | 2342億3064万 | +1.65% | 9.47 | 0.91 |
| 11/18 | 965 | 974 | 964 | 971 | +1.89% | 871,000 | 2302億36万 | +0.1% | 9.31 | 0.9 |
| 11/17 | 947 | 958 | 944 | 953 | -0.83% | 909,000 | 2259億3300万 | -1.55% | 9.14 | 0.88 |
| 11/16 | 946 | 962 | 944 | 961 | +2.34% | 993,000 | 2278億2960万 | -0.62% | 9.21 | 0.89 |
| 11/15 | 949 | 956 | 934 | 939 | -2.59% | 1,178,000 | 2226億1394万 | -2.8% | 9 | 0.87 |
| 11/14 | 936 | 965 | 935 | 964 | +2.99% | 1,274,000 | 2285億4083万 | -0.21% | 9.24 | 0.89 |
| 11/11 | 971 | 975 | 931 | 936 | -1.78% | 1,694,000 | 2219億272万 | -3.01% | 8.97 | 0.87 |
| 11/10 | 959 | 960 | 947 | 953 | +5.65% | 937,000 | 2259億3300万 | -1.24% | 9.14 | 0.88 |
| 11/09 | 955 | 970 | 894 | 902 | -4.25% | 1,350,000 | 2138億4215万 | -6.33% | 8.65 | 0.83 |
| 11/08 | 945 | 947 | 935 | 942 | -2.69% | 1,350,000 | 2233億2517万 | -2.18% | 9.03 | 0.87 |
| 11/07 | 969 | 978 | 959 | 968 | +1.47% | 923,000 | 2294億8913万 | +0.73% | 9.28 | 0.89 |
| 11/04 | 942 | 956 | 940 | 954 | +0.21% | 801,000 | 2261億7008万 | -0.42% | 9.15 | 0.88 |
