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 | 1,238 | 1,242 | 1,216 | 1,216 | -1.54% | 14,900 | 145億4336万 | -7.46% | 20.98 | 0.75 |
| 03/30 | 1,253 | 1,253 | 1,227 | 1,235 | -0.72% | 15,800 | 147億7060万 | -6.37% | 21.31 | 0.76 |
| 03/29 | 1,330 | 1,330 | 1,205 | 1,244 | -4.31% | 41,400 | 148億7824万 | -6.04% | 21.47 | 0.76 |
| 03/28 | 1,263 | 1,300 | 1,251 | 1,300 | +2.93% | 3,900 | 155億4800万 | -2.11% | 22.43 | 0.8 |
| 03/27 | 1,260 | 1,269 | 1,260 | 1,263 | -0.71% | 2,400 | 151億548万 | -5.04% | 21.79 | 0.78 |
| 03/24 | 1,265 | 1,285 | 1,256 | 1,272 | -0.55% | 2,300 | 152億1312万 | -4.72% | 21.95 | 0.78 |
| 03/23 | 1,290 | 1,291 | 1,271 | 1,279 | -0.78% | 2,300 | 152億9684万 | -4.41% | 22.07 | 0.79 |
| 03/22 | 1,288 | 1,296 | 1,288 | 1,289 | -1.6% | 1,300 | 154億1644万 | -3.95% | 22.24 | 0.79 |
| 03/21 | 1,300 | 1,313 | 1,293 | 1,310 | +0.08% | 2,200 | 156億6760万 | -2.67% | 22.6 | 0.81 |
| 03/17 | 1,328 | 1,328 | 1,308 | 1,309 | -2.31% | 3,600 | 156億5564万 | -2.89% | 22.59 | 0.8 |
| 03/16 | 1,317 | 1,340 | 1,317 | 1,340 | -0.15% | 5,300 | 160億2640万 | -0.67% | 23.12 | 0.82 |
| 03/15 | 1,346 | 1,346 | 1,330 | 1,342 | -0.37% | 2,200 | 160億5032万 | -0.3% | 23.16 | 0.83 |
| 03/14 | 1,319 | 1,349 | 1,319 | 1,347 | +0.67% | 3,200 | 161億1012万 | +0.15% | 23.24 | 0.83 |
| 03/13 | 1,343 | 1,343 | 1,309 | 1,338 | 0% | 5,400 | 160億248万 | -0.45% | 23.09 | 0.82 |
| 03/10 | 1,340 | 1,344 | 1,331 | 1,338 | +0.6% | 10,400 | 160億248万 | -0.37% | 23.09 | 0.82 |
| 03/09 | 1,313 | 1,338 | 1,313 | 1,330 | -0.75% | 2,200 | 159億680万 | -0.89% | 22.95 | 0.82 |
| 03/08 | 1,297 | 1,340 | 1,297 | 1,340 | +1.98% | 2,200 | 160億2640万 | -0.07% | 23.12 | 0.82 |
| 03/07 | 1,302 | 1,326 | 1,285 | 1,314 | +0.38% | 4,800 | 157億1544万 | -1.94% | 22.67 | 0.81 |
| 03/06 | 1,326 | 1,332 | 1,305 | 1,309 | -1.8% | 3,400 | 156億5564万 | -2.31% | 22.59 | 0.8 |
| 03/03 | 1,347 | 1,350 | 1,331 | 1,333 | -1.55% | 3,600 | 159億4268万 | -0.6% | 23 | 0.82 |
| 03/02 | 1,369 | 1,370 | 1,340 | 1,354 | -0.59% | 4,500 | 161億9384万 | +1.12% | 23.36 | 0.83 |
| 03/01 | 1,327 | 1,370 | 1,327 | 1,362 | +0.44% | 2,300 | 162億8952万 | +1.95% | 23.5 | 0.84 |
| 02/28 | 1,369 | 1,369 | 1,343 | 1,356 | -0.8% | 3,300 | 162億1776万 | +1.73% | 23.4 | 0.83 |
| 02/27 | 1,322 | 1,379 | 1,312 | 1,367 | +0.66% | 9,100 | 163億4932万 | +2.7% | 23.59 | 0.84 |
| 02/24 | 1,346 | 1,362 | 1,346 | 1,358 | +0.15% | 2,300 | 162億4168万 | +2.34% | 23.43 | 0.83 |
| 02/23 | 1,354 | 1,356 | 1,345 | 1,356 | +0.15% | 1,200 | 162億1776万 | +2.34% | 23.4 | 0.83 |
| 02/22 | 1,348 | 1,363 | 1,344 | 1,354 | +0.59% | 2,000 | 161億9384万 | +2.42% | 23.36 | 0.83 |
| 02/21 | 1,343 | 1,346 | 1,339 | 1,346 | -0.22% | 3,100 | 160億9816万 | +2.05% | 23.23 | 0.83 |
| 02/20 | 1,371 | 1,371 | 1,321 | 1,349 | -1.6% | 5,100 | 161億3404万 | +2.43% | 23.28 | 0.83 |
| 02/17 | 1,377 | 1,377 | 1,367 | 1,371 | +0.07% | 2,400 | 163億9716万 | +4.34% | 23.66 | 0.84 |
| 02/16 | 1,355 | 1,373 | 1,355 | 1,370 | +0.66% | 2,400 | 163億8520万 | +4.5% | 23.64 | 0.84 |
| 02/15 | 1,390 | 1,390 | 1,350 | 1,361 | -2.58% | 11,800 | 162億7756万 | +4.13% | 23.48 | 0.84 |
| 02/14 | 1,385 | 1,424 | 1,385 | 1,397 | +2.12% | 11,700 | 167億812万 | +7.13% | 24.11 | 0.86 |
| 02/13 | 1,330 | 1,370 | 1,320 | 1,368 | +4.11% | 14,500 | 163億6128万 | +5.23% | 23.6 | 0.84 |
| 02/10 | 1,300 | 1,314 | 1,291 | 1,314 | +3.46% | 4,500 | 157億1544万 | +1.39% | 22.67 | 0.81 |
| 02/09 | 1,307 | 1,325 | 1,268 | 1,270 | -3.27% | 10,600 | 151億8920万 | -1.85% | 21.91 | 0.78 |
| 02/08 | 1,315 | 1,326 | 1,304 | 1,313 | -0.98% | 4,100 | 157億348万 | +1.55% | 22.66 | 0.81 |
| 02/07 | 1,321 | 1,338 | 1,317 | 1,326 | +0.38% | 7,700 | 158億5896万 | +2.87% | 22.88 | 0.82 |
| 02/06 | 1,313 | 1,330 | 1,304 | 1,321 | +0.61% | 4,700 | 157億9916万 | +2.8% | 22.79 | 0.81 |
| 02/03 | 1,313 | 1,320 | 1,305 | 1,313 | 0% | 3,100 | 157億348万 | +2.42% | 22.66 | 0.81 |
| 02/02 | 1,324 | 1,324 | 1,301 | 1,313 | -0.15% | 3,800 | 157億348万 | +2.74% | 22.66 | 0.81 |
| 02/01 | 1,320 | 1,324 | 1,295 | 1,315 | +0.08% | 3,300 | 157億2740万 | +3.22% | 22.69 | 0.81 |
| 01/31 | 1,329 | 1,329 | 1,292 | 1,314 | +0.08% | 5,400 | 157億1544万 | +3.46% | 22.67 | 0.81 |
| 01/30 | 1,279 | 1,329 | 1,279 | 1,313 | +1.16% | 5,200 | 157億348万 | +3.63% | 22.66 | 0.81 |
| 01/27 | 1,300 | 1,320 | 1,292 | 1,298 | +1.09% | 27,900 | 155億2408万 | +2.77% | 22.4 | 0.8 |
| 01/26 | 1,296 | 1,296 | 1,283 | 1,284 | -0.31% | 4,800 | 153億5664万 | +1.9% | 22.16 | 0.79 |
| 01/25 | 1,287 | 1,292 | 1,280 | 1,288 | +0.08% | 2,100 | 154億448万 | +2.38% | 22.22 | 0.79 |
| 01/24 | 1,290 | 1,290 | 1,274 | 1,287 | +0.39% | 1,100 | 153億9252万 | +2.47% | 22.21 | 0.79 |
| 01/23 | 1,294 | 1,294 | 1,282 | 1,282 | -0.93% | 1,700 | 153億3272万 | +2.31% | 22.12 | 0.79 |
| 01/20 | 1,295 | 1,296 | 1,285 | 1,294 | -0.08% | 5,100 | 154億7624万 | +3.44% | 22.33 | 0.8 |
| 01/19 | 1,285 | 1,298 | 1,284 | 1,295 | +1.33% | 5,900 | 154億8820万 | +3.68% | 22.35 | 0.8 |
| 01/18 | 1,275 | 1,285 | 1,262 | 1,278 | -0.31% | 4,100 | 152億8488万 | +2.57% | 22.05 | 0.79 |
| 01/17 | 1,275 | 1,286 | 1,274 | 1,282 | -0.08% | 4,900 | 153億3272万 | +3.14% | 22.12 | 0.79 |
| 01/16 | 1,276 | 1,288 | 1,276 | 1,283 | -0.08% | 2,100 | 153億4468万 | +3.38% | 22.14 | 0.79 |
| 01/13 | 1,287 | 1,290 | 1,251 | 1,284 | +0.23% | 2,600 | 153億5664万 | +3.72% | 22.16 | 0.79 |
| 01/12 | 1,271 | 1,290 | 1,268 | 1,281 | -0.85% | 4,400 | 153億2076万 | +3.72% | 22.1 | 0.79 |
| 01/11 | 1,292 | 1,292 | 1,276 | 1,292 | +0.39% | 2,000 | 154億5232万 | +4.87% | 22.29 | 0.79 |
| 01/10 | 1,271 | 1,295 | 1,259 | 1,287 | +1.02% | 9,100 | 153億9252万 | +4.63% | 22.21 | 0.79 |
| 01/06 | 1,237 | 1,276 | 1,237 | 1,274 | +0.87% | 7,900 | 152億3704万 | +3.83% | 21.98 | 0.78 |
| 01/05 | 1,267 | 1,267 | 1,233 | 1,263 | +1.53% | 5,700 | 151億548万 | +3.1% | 21.79 | 0.78 |
| 01/04 | 1,235 | 1,257 | 1,233 | 1,244 | +1.47% | 9,000 | 148億7824万 | +1.63% | 21.47 | 0.76 |
| 2016 |
| 12/30 | 1,234 | 1,235 | 1,211 | 1,226 | +0.16% | 6,400 | 146億6296万 | +0.16% | 21.15 | 0.75 |
| 12/29 | 1,235 | 1,235 | 1,210 | 1,224 | -1.05% | 5,200 | 146億3904万 | 0% | 21.12 | 0.75 |
| 12/28 | 1,248 | 1,248 | 1,218 | 1,237 | +2.83% | 5,200 | 147億9452万 | +1.06% | 21.34 | 0.76 |
| 12/27 | 1,219 | 1,219 | 1,198 | 1,203 | -1.31% | 3,300 | 143億8788万 | -1.64% | 20.76 | 0.74 |
| 12/26 | 1,209 | 1,222 | 1,208 | 1,219 | -0.25% | 5,700 | 145億7924万 | -0.25% | 21.03 | 0.75 |
| 12/22 | 1,220 | 1,229 | 1,216 | 1,222 | -0.24% | 3,500 | 146億1512万 | +0.08% | 21.09 | 0.75 |
| 12/21 | 1,230 | 1,230 | 1,220 | 1,225 | 0% | 4,700 | 146億5100万 | +0.41% | 21.14 | 0.75 |
| 12/20 | 1,227 | 1,240 | 1,223 | 1,225 | -0.24% | 5,600 | 146億5100万 | +0.49% | 21.14 | 0.75 |
| 12/19 | 1,220 | 1,228 | 1,220 | 1,228 | -0.08% | 5,900 | 146億8688万 | +0.74% | 21.19 | 0.75 |
| 12/16 | 1,235 | 1,235 | 1,220 | 1,229 | -0.32% | 3,200 | 146億9884万 | +1.07% | 21.21 | 0.76 |
| 12/15 | 1,225 | 1,247 | 1,225 | 1,233 | +0.49% | 5,800 | 147億4668万 | +1.48% | 21.28 | 0.76 |
| 12/14 | 1,245 | 1,245 | 1,225 | 1,227 | -0.41% | 4,700 | 146億7492万 | +1.32% | 21.17 | 0.75 |
| 12/13 | 1,221 | 1,242 | 1,221 | 1,232 | +0.82% | 5,200 | 147億3472万 | +1.9% | 21.26 | 0.76 |
| 12/12 | 1,221 | 1,233 | 1,214 | 1,222 | +0.08% | 9,700 | 146億1512万 | +1.33% | 21.09 | 0.75 |
| 12/09 | 1,220 | 1,225 | 1,211 | 1,221 | +0.08% | 7,200 | 146億316万 | +1.41% | 21.07 | 0.75 |
| 12/08 | 1,227 | 1,227 | 1,219 | 1,220 | 0% | 6,600 | 145億9120万 | +1.58% | 21.05 | 0.75 |
| 12/07 | 1,219 | 1,224 | 1,211 | 1,220 | +1.16% | 4,000 | 145億9120万 | +1.75% | 21.05 | 0.75 |
| 12/06 | 1,215 | 1,219 | 1,206 | 1,206 | -0.41% | 8,400 | 144億2376万 | +0.67% | 20.81 | 0.74 |
| 12/05 | 1,214 | 1,222 | 1,207 | 1,211 | -0.25% | 4,400 | 144億8356万 | +1.17% | 20.9 | 0.74 |
| 12/02 | 1,221 | 1,233 | 1,212 | 1,214 | -1.38% | 5,400 | 145億1944万 | +1.51% | 20.95 | 0.75 |
| 12/01 | 1,236 | 1,236 | 1,222 | 1,231 | +0.24% | 4,300 | 147億2276万 | +3.01% | 21.24 | 0.76 |
| 11/30 | 1,237 | 1,237 | 1,220 | 1,228 | +0.41% | 5,300 | 146億8688万 | +2.93% | 21.19 | 0.75 |
| 11/29 | 1,216 | 1,228 | 1,208 | 1,223 | -0.97% | 7,600 | 146億2708万 | +2.69% | 21.1 | 0.75 |
| 11/28 | 1,237 | 1,237 | 1,225 | 1,235 | -0.24% | 6,300 | 147億7060万 | +3.78% | 21.31 | 0.76 |
| 11/25 | 1,234 | 1,241 | 1,228 | 1,238 | +0.57% | 5,900 | 148億648万 | +4.3% | 21.36 | 0.76 |
| 11/24 | 1,239 | 1,242 | 1,231 | 1,231 | +0.08% | 6,400 | 147億2276万 | +3.88% | 21.24 | 0.76 |
| 11/22 | 1,229 | 1,234 | 1,180 | 1,230 | +2.59% | 7,400 | 147億1080万 | +3.97% | 21.22 | 0.76 |
| 11/21 | 1,178 | 1,202 | 1,178 | 1,199 | +1.7% | 4,500 | 143億4004万 | +1.52% | 20.69 | 0.74 |
| 11/18 | 1,222 | 1,222 | 1,179 | 1,179 | -1.09% | 5,300 | 141億84万 | 0% | 20.34 | 0.72 |
| 11/17 | 1,218 | 1,218 | 1,192 | 1,192 | -0.83% | 3,500 | 142億5632万 | +1.27% | 20.57 | 0.73 |
| 11/16 | 1,216 | 1,216 | 1,169 | 1,202 | -0.08% | 4,000 | 143億7592万 | +2.39% | 20.74 | 0.74 |
| 11/15 | 1,210 | 1,214 | 1,194 | 1,203 | -0.5% | 5,900 | 143億8788万 | +2.73% | 20.76 | 0.74 |
| 11/14 | 1,190 | 1,224 | 1,187 | 1,209 | +2.89% | 15,400 | 144億5964万 | +3.42% | 20.86 | 0.74 |
| 11/11 | 1,172 | 1,184 | 1,167 | 1,175 | -0.68% | 3,700 | 140億5300万 | +0.69% | 20.27 | 0.72 |
| 11/10 | 1,153 | 1,192 | 1,152 | 1,183 | +4.23% | 8,800 | 141億4868万 | +1.46% | 20.41 | 0.73 |
| 11/09 | 1,197 | 1,197 | 1,130 | 1,135 | -4.62% | 3,700 | 135億7460万 | -2.66% | 19.58 | 0.7 |
| 11/08 | 1,210 | 1,210 | 1,170 | 1,190 | +3.48% | 14,200 | 142億3240万 | +1.88% | 20.53 | 0.73 |
| 11/07 | 1,134 | 1,170 | 1,134 | 1,150 | -1.2% | 4,100 | 137億5400万 | -1.46% | 19.84 | 0.71 |
| 11/04 | 1,139 | 1,164 | 1,134 | 1,164 | +0.26% | 3,300 | 139億2144万 | -0.34% | 20.08 | 0.72 |
