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 | 1,472 | 1,500 | 1,458 | 1,459 | +0.34% | 347,500 | 1078億1484万 | -0.75% | 10.24 | 1.88 |
| 03/30 | 1,442 | 1,477 | 1,441 | 1,454 | +1.96% | 370,000 | 1074億4536万 | -1.22% | 10.2 | 1.87 |
| 03/29 | 1,425 | 1,435 | 1,410 | 1,426 | -0.77% | 102,400 | 1053億7626万 | -3.19% | 10.01 | 1.83 |
| 03/28 | 1,424 | 1,437 | 1,415 | 1,437 | +2.2% | 188,800 | 1061億8912万 | -2.51% | 10.08 | 1.85 |
| 03/27 | 1,395 | 1,409 | 1,387 | 1,406 | +0.36% | 168,100 | 1038億9833万 | -4.68% | 9.87 | 1.81 |
| 03/24 | 1,381 | 1,405 | 1,381 | 1,401 | +1.52% | 180,500 | 1035億2885万 | -5.15% | 9.83 | 1.8 |
| 03/23 | 1,392 | 1,393 | 1,359 | 1,380 | -0.58% | 309,800 | 1019億7703万 | -6.76% | 9.68 | 1.77 |
| 03/22 | 1,389 | 1,405 | 1,385 | 1,388 | -3.41% | 229,900 | 1025億6820万 | -6.41% | 9.74 | 1.79 |
| 03/21 | 1,425 | 1,438 | 1,414 | 1,437 | +0.28% | 182,800 | 1061億8912万 | -3.17% | 10.08 | 1.85 |
| 03/17 | 1,446 | 1,450 | 1,416 | 1,433 | -2.12% | 350,000 | 1058億9354万 | -3.37% | 10.06 | 1.84 |
| 03/16 | 1,459 | 1,467 | 1,446 | 1,464 | -0.07% | 254,100 | 1081億8432万 | -1.28% | 10.27 | 1.88 |
| 03/15 | 1,480 | 1,480 | 1,457 | 1,465 | -2.01% | 160,600 | 1082億5822万 | -0.95% | 10.28 | 1.88 |
| 03/14 | 1,500 | 1,500 | 1,477 | 1,495 | 0% | 107,400 | 1104億7511万 | +1.29% | 10.49 | 1.92 |
| 03/13 | 1,525 | 1,525 | 1,494 | 1,495 | -2.29% | 148,700 | 1104億7511万 | +1.42% | 10.49 | 1.92 |
| 03/10 | 1,535 | 1,535 | 1,517 | 1,530 | +1.86% | 177,900 | 1130億6149万 | +3.87% | 10.74 | 1.97 |
| 03/09 | 1,503 | 1,518 | 1,493 | 1,502 | +0.27% | 151,800 | 1109億9239万 | +2.18% | 10.54 | 1.93 |
| 03/08 | 1,494 | 1,500 | 1,479 | 1,498 | +0.07% | 141,500 | 1106億9680万 | +1.9% | 10.51 | 1.93 |
| 03/07 | 1,502 | 1,515 | 1,488 | 1,497 | -0.27% | 98,900 | 1106億2291万 | +1.98% | 10.5 | 1.93 |
| 03/06 | 1,501 | 1,529 | 1,495 | 1,501 | -0.73% | 219,500 | 1109億1849万 | +2.32% | 10.53 | 1.93 |
| 03/03 | 1,500 | 1,517 | 1,500 | 1,512 | +0.4% | 161,800 | 1117億3135万 | +3% | 10.61 | 1.94 |
| 03/02 | 1,533 | 1,548 | 1,504 | 1,506 | -1.57% | 160,300 | 1112億8797万 | +2.52% | 10.57 | 1.94 |
| 03/01 | 1,500 | 1,530 | 1,500 | 1,530 | +2.2% | 102,100 | 1130億6149万 | +4.08% | 10.74 | 1.97 |
| 02/28 | 1,515 | 1,532 | 1,497 | 1,497 | -0.13% | 141,200 | 1106億2291万 | +1.91% | 10.5 | 1.93 |
| 02/27 | 1,535 | 1,539 | 1,493 | 1,499 | -3.23% | 175,700 | 1107億7070万 | +2.32% | 10.52 | 1.93 |
| 02/24 | 1,510 | 1,562 | 1,498 | 1,549 | +3.06% | 384,700 | 1144億6552万 | +6.02% | 10.87 | 1.99 |
| 02/23 | 1,484 | 1,509 | 1,476 | 1,503 | +2.24% | 170,200 | 1110億6628万 | +3.23% | 10.55 | 1.93 |
| 02/22 | 1,469 | 1,490 | 1,462 | 1,470 | +0.68% | 121,400 | 1086億2770万 | +1.1% | 10.32 | 1.89 |
| 02/21 | 1,460 | 1,465 | 1,448 | 1,460 | +0.41% | 76,600 | 1078億8874万 | +0.62% | 10.25 | 1.88 |
| 02/20 | 1,458 | 1,458 | 1,430 | 1,454 | -0.55% | 114,900 | 1074億4536万 | +0.41% | 10.2 | 1.87 |
| 02/17 | 1,448 | 1,466 | 1,442 | 1,462 | -1.08% | 88,200 | 1080億3653万 | +1.04% | 10.26 | 1.88 |
| 02/16 | 1,473 | 1,504 | 1,473 | 1,478 | +1.3% | 267,800 | 1092億1887万 | +2.14% | 10.37 | 1.9 |
| 02/15 | 1,421 | 1,459 | 1,421 | 1,459 | +3.26% | 156,600 | 1078億1484万 | +0.97% | 10.24 | 1.88 |
| 02/14 | 1,417 | 1,450 | 1,410 | 1,413 | +0.36% | 186,900 | 1044億1561万 | -2.15% | 9.92 | 1.82 |
| 02/13 | 1,420 | 1,426 | 1,383 | 1,408 | -1.12% | 218,500 | 1040億4613万 | -2.63% | 9.88 | 1.81 |
| 02/10 | 1,398 | 1,425 | 1,376 | 1,424 | +4.02% | 263,600 | 1052億2847万 | -1.66% | 9.99 | 1.83 |
| 02/09 | 1,387 | 1,419 | 1,359 | 1,369 | -1.72% | 196,700 | 1011億6417万 | -5.59% | 9.61 | 1.76 |
| 02/08 | 1,452 | 1,478 | 1,375 | 1,393 | -4% | 594,600 | 1029億3768万 | -4.39% | 9.78 | 1.79 |
| 02/07 | 1,436 | 1,475 | 1,434 | 1,451 | -0.89% | 279,200 | 1072億2367万 | -0.75% | 10.18 | 1.87 |
| 02/06 | 1,475 | 1,481 | 1,452 | 1,464 | +0.76% | 108,600 | 1081億8432万 | 0% | 10.27 | 1.88 |
| 02/03 | 1,471 | 1,480 | 1,451 | 1,453 | -2.48% | 167,900 | 1073億7146万 | -0.89% | 10.2 | 1.87 |
| 02/02 | 1,480 | 1,510 | 1,478 | 1,490 | +1.57% | 241,600 | 1101億563万 | +1.5% | 10.46 | 1.92 |
| 02/01 | 1,450 | 1,473 | 1,437 | 1,467 | -0.54% | 200,000 | 1084億601万 | +0.07% | 10.29 | 1.89 |
| 01/31 | 1,467 | 1,481 | 1,457 | 1,475 | -2.12% | 283,400 | 1089億9719万 | +0.61% | 10.35 | 1.9 |
| 01/30 | 1,523 | 1,528 | 1,487 | 1,507 | -1.89% | 188,600 | 1113億6187万 | +2.73% | 10.57 | 1.94 |
| 01/27 | 1,542 | 1,549 | 1,525 | 1,536 | -0.07% | 182,300 | 1135億487万 | +4.7% | 10.78 | 1.98 |
| 01/26 | 1,503 | 1,571 | 1,503 | 1,537 | +1.65% | 297,400 | 1135億7876万 | +4.84% | 10.79 | 1.98 |
| 01/25 | 1,494 | 1,523 | 1,455 | 1,512 | +8.23% | 426,700 | 1117億3135万 | +3.21% | 10.61 | 1.94 |
| 01/24 | 1,386 | 1,407 | 1,377 | 1,397 | +0.43% | 118,800 | 1032億3327万 | -4.64% | 9.8 | 1.8 |
| 01/23 | 1,410 | 1,414 | 1,384 | 1,391 | -2.32% | 139,100 | 1027億8989万 | -5.18% | 9.76 | 1.79 |
| 01/20 | 1,439 | 1,439 | 1,406 | 1,424 | -1.45% | 166,900 | 1052億2847万 | -3% | 9.99 | 1.83 |
| 01/19 | 1,421 | 1,450 | 1,405 | 1,445 | +3.44% | 150,300 | 1067億8029万 | -1.57% | 10.14 | 1.86 |
| 01/18 | 1,385 | 1,401 | 1,367 | 1,397 | +0.79% | 102,900 | 1032億3327万 | -4.84% | 9.8 | 1.8 |
| 01/17 | 1,441 | 1,441 | 1,379 | 1,386 | -2.81% | 109,900 | 1024億2041万 | -5.71% | 9.73 | 1.78 |
| 01/16 | 1,440 | 1,461 | 1,421 | 1,426 | -2.79% | 212,400 | 1053億7626万 | -3.06% | 10.01 | 1.83 |
| 01/13 | 1,450 | 1,488 | 1,448 | 1,467 | +1.73% | 237,600 | 1084億601万 | -0.2% | 10.29 | 1.89 |
| 01/12 | 1,423 | 1,450 | 1,423 | 1,442 | +0.49% | 121,700 | 1065億5860万 | -1.77% | 10.12 | 1.85 |
| 01/11 | 1,444 | 1,451 | 1,428 | 1,435 | -1.51% | 105,100 | 1060億4133万 | -2.18% | 10.07 | 1.85 |
| 01/10 | 1,461 | 1,467 | 1,437 | 1,457 | +0.55% | 114,600 | 1076億6705万 | -0.75% | 10.22 | 1.87 |
| 01/06 | 1,455 | 1,463 | 1,428 | 1,449 | -2.23% | 268,900 | 1070億7588万 | -1.16% | 10.17 | 1.86 |
| 01/05 | 1,541 | 1,541 | 1,474 | 1,482 | -4.14% | 209,200 | 1095億1446万 | +1.23% | 10.4 | 1.91 |
| 01/04 | 1,498 | 1,550 | 1,497 | 1,546 | +2.93% | 203,200 | 1142億4383万 | +5.67% | 10.85 | 1.99 |
| 2016 |
| 12/30 | 1,498 | 1,506 | 1,470 | 1,502 | +0.07% | 147,100 | 1109億9239万 | +2.95% | 10.99 | 2.01 |
| 12/29 | 1,500 | 1,522 | 1,491 | 1,501 | -0.92% | 204,800 | 1109億1849万 | +3.09% | 10.99 | 2.01 |
| 12/28 | 1,508 | 1,518 | 1,504 | 1,515 | +0.6% | 149,700 | 1119億5304万 | +4.27% | 11.09 | 2.03 |
| 12/27 | 1,437 | 1,509 | 1,437 | 1,506 | +4.37% | 201,800 | 1112億8797万 | +4.01% | 11.02 | 2.02 |
| 12/26 | 1,467 | 1,479 | 1,442 | 1,443 | -2.76% | 117,400 | 1066億3250万 | 0% | 10.56 | 1.94 |
| 12/22 | 1,484 | 1,488 | 1,467 | 1,484 | +0.41% | 149,600 | 1096億6225万 | +3.2% | 10.86 | 1.99 |
| 12/21 | 1,520 | 1,520 | 1,468 | 1,478 | -3.02% | 152,500 | 1092億1887万 | +3.14% | 10.82 | 1.98 |
| 12/20 | 1,534 | 1,534 | 1,508 | 1,524 | +0.66% | 151,400 | 1126億1811万 | +6.87% | 11.15 | 2.04 |
| 12/19 | 1,510 | 1,534 | 1,505 | 1,514 | +0.13% | 198,400 | 1118億7914万 | +6.92% | 11.08 | 2.03 |
| 12/16 | 1,497 | 1,534 | 1,494 | 1,512 | +1.48% | 299,700 | 1117億3135万 | +7.62% | 11.07 | 2.03 |
| 12/15 | 1,453 | 1,494 | 1,449 | 1,490 | +2.48% | 370,300 | 1101億563万 | +6.96% | 10.91 | 2 |
| 12/14 | 1,412 | 1,457 | 1,401 | 1,454 | +1.89% | 253,900 | 1074億4536万 | +5.21% | 10.64 | 1.95 |
| 12/13 | 1,422 | 1,450 | 1,416 | 1,427 | +0.78% | 193,800 | 1054億5016万 | +3.63% | 10.44 | 1.91 |
| 12/12 | 1,453 | 1,460 | 1,408 | 1,416 | -1.87% | 232,600 | 1046億3730万 | +2.98% | 10.36 | 1.9 |
| 12/09 | 1,452 | 1,464 | 1,426 | 1,443 | -0.41% | 200,700 | 1066億3250万 | +5.25% | 10.56 | 1.94 |
| 12/08 | 1,439 | 1,464 | 1,430 | 1,449 | +2.77% | 210,100 | 1070億7588万 | +6% | 10.61 | 1.94 |
| 12/07 | 1,412 | 1,421 | 1,398 | 1,410 | -0.07% | 184,900 | 1041億9392万 | +3.45% | 10.32 | 1.89 |
| 12/06 | 1,433 | 1,456 | 1,405 | 1,411 | +0.43% | 228,700 | 1042億6782万 | +3.67% | 10.33 | 1.89 |
| 12/05 | 1,420 | 1,420 | 1,391 | 1,405 | -1.06% | 124,500 | 1038億2444万 | +3.46% | 10.28 | 1.88 |
| 12/02 | 1,453 | 1,475 | 1,415 | 1,420 | -2.47% | 440,700 | 1049億3288万 | +4.72% | 10.39 | 1.9 |
| 12/01 | 1,436 | 1,477 | 1,429 | 1,456 | +2.54% | 216,100 | 1075億9315万 | +7.61% | 10.66 | 1.95 |
| 11/30 | 1,423 | 1,431 | 1,409 | 1,420 | +1.14% | 178,000 | 1049億3288万 | +5.34% | 10.39 | 1.9 |
| 11/29 | 1,417 | 1,423 | 1,397 | 1,404 | -2.16% | 183,700 | 1037億5054万 | +4.39% | 10.28 | 1.88 |
| 11/28 | 1,451 | 1,458 | 1,417 | 1,435 | -1.17% | 211,400 | 1060億4133万 | +6.85% | 10.5 | 1.93 |
| 11/25 | 1,445 | 1,478 | 1,442 | 1,452 | +0.97% | 259,300 | 1072億9757万 | +8.44% | 10.63 | 1.95 |
| 11/24 | 1,432 | 1,445 | 1,409 | 1,438 | +1.55% | 161,700 | 1062億6302万 | +7.8% | 10.53 | 1.93 |
| 11/22 | 1,395 | 1,423 | 1,392 | 1,416 | +1.8% | 202,300 | 1046億3730万 | +6.47% | 10.36 | 1.9 |
| 11/21 | 1,395 | 1,406 | 1,385 | 1,391 | +0.72% | 174,200 | 1027億8989万 | +4.82% | 10.18 | 1.87 |
| 11/18 | 1,354 | 1,388 | 1,341 | 1,381 | +4.54% | 346,000 | 1020億5092万 | +4.31% | 10.11 | 1.85 |
| 11/17 | 1,339 | 1,340 | 1,312 | 1,321 | -1.86% | 187,000 | 976億1714万 | +0.08% | 9.67 | 1.77 |
| 11/16 | 1,325 | 1,358 | 1,325 | 1,346 | +3.14% | 260,000 | 994億6455万 | +2.12% | 9.85 | 1.81 |
| 11/15 | 1,291 | 1,307 | 1,285 | 1,305 | +2.43% | 216,100 | 964億3480万 | -0.84% | 9.55 | 1.75 |
| 11/14 | 1,261 | 1,305 | 1,251 | 1,274 | +2.99% | 331,000 | 941億4401万 | -3.04% | 9.32 | 1.71 |
| 11/11 | 1,235 | 1,273 | 1,218 | 1,237 | +0.73% | 290,200 | 914億984万 | -5.79% | 9.05 | 1.66 |
| 11/10 | 1,400 | 1,407 | 1,138 | 1,228 | +0.57% | 941,600 | 907億4477万 | -6.54% | 8.99 | 1.65 |
| 11/09 | 1,352 | 1,352 | 1,200 | 1,221 | -7.78% | 280,300 | 902億2750万 | -7.15% | 8.94 | 1.64 |
| 11/08 | 1,350 | 1,358 | 1,320 | 1,324 | -3.07% | 128,900 | 978億3883万 | +0.61% | 9.69 | 1.78 |
| 11/07 | 1,343 | 1,368 | 1,331 | 1,366 | +3.48% | 159,800 | 1009億4248万 | +4.04% | 10 | 1.83 |
| 11/04 | 1,330 | 1,335 | 1,297 | 1,320 | -1.12% | 301,000 | 975億4324万 | +0.92% | 9.66 | 1.77 |
