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 | 2,403 | 2,520 | 2,403 | 2,491 | +4.8% | 311,900 | 463億9118万 | +15.48% | 21.25 | 1.82 |
| 03/30 | 2,386 | 2,395 | 2,360 | 2,377 | -0.59% | 89,000 | 442億6810万 | +11.07% | 20.28 | 1.74 |
| 03/29 | 2,330 | 2,391 | 2,325 | 2,391 | +2.05% | 105,800 | 445億2883万 | +12.36% | 20.4 | 1.75 |
| 03/28 | 2,320 | 2,347 | 2,300 | 2,343 | +0.99% | 142,300 | 436億3490万 | +10.78% | 19.99 | 1.72 |
| 03/27 | 2,313 | 2,327 | 2,283 | 2,320 | -0.98% | 86,700 | 432億656万 | +10.37% | 19.79 | 1.7 |
| 03/24 | 2,295 | 2,353 | 2,281 | 2,343 | +2.9% | 116,500 | 436億3490万 | +12.27% | 19.99 | 1.72 |
| 03/23 | 2,289 | 2,291 | 2,222 | 2,277 | -0.57% | 165,300 | 424億575万 | +10% | 19.43 | 1.67 |
| 03/22 | 2,215 | 2,326 | 2,215 | 2,290 | +3.11% | 242,300 | 426億4786万 | +11.6% | 19.54 | 1.68 |
| 03/21 | 2,163 | 2,273 | 2,156 | 2,221 | +2.78% | 176,300 | 413億6283万 | +9.03% | 18.95 | 1.63 |
| 03/17 | 2,147 | 2,173 | 2,138 | 2,161 | +0.65% | 95,100 | 402億4542万 | +6.72% | 18.44 | 1.58 |
| 03/16 | 2,141 | 2,179 | 2,116 | 2,147 | -0.83% | 172,100 | 399億8469万 | +6.66% | 18.32 | 1.57 |
| 03/15 | 2,051 | 2,182 | 2,051 | 2,165 | +7.66% | 377,500 | 403億1992万 | +8.25% | 18.47 | 1.58 |
| 03/14 | 2,010 | 2,017 | 1,995 | 2,011 | +0.3% | 52,400 | 374億5189万 | +1.26% | 17.16 | 1.47 |
| 03/13 | 2,008 | 2,023 | 1,985 | 2,005 | -0.4% | 70,700 | 373億4015万 | +1.47% | 17.11 | 1.47 |
| 03/10 | 2,023 | 2,034 | 2,008 | 2,013 | 0% | 46,400 | 374億8914万 | +2.34% | 17.17 | 1.47 |
| 03/09 | 2,021 | 2,029 | 2,009 | 2,013 | -0.2% | 32,900 | 374億8914万 | +2.76% | 17.17 | 1.47 |
| 03/08 | 2,030 | 2,038 | 2,017 | 2,017 | -1.22% | 43,000 | 375億6363万 | +3.44% | 17.21 | 1.48 |
| 03/07 | 2,037 | 2,056 | 2,024 | 2,042 | +0.34% | 59,100 | 380億2922万 | +5.2% | 17.42 | 1.49 |
| 03/06 | 2,016 | 2,050 | 2,016 | 2,035 | +0.79% | 52,500 | 378億9886万 | +5.39% | 17.36 | 1.49 |
| 03/03 | 2,025 | 2,037 | 2,012 | 2,019 | -0.54% | 83,800 | 376億88万 | +5.05% | 17.23 | 1.48 |
| 03/02 | 2,056 | 2,063 | 2,028 | 2,030 | -1.36% | 65,400 | 378億574万 | +6.17% | 17.32 | 1.49 |
| 03/01 | 2,030 | 2,060 | 2,030 | 2,058 | +1.03% | 48,100 | 383億2720万 | +8.15% | 17.56 | 1.51 |
| 02/28 | 2,051 | 2,056 | 2,033 | 2,037 | -0.59% | 71,900 | 379億3611万 | +7.72% | 17.38 | 1.49 |
| 02/27 | 2,067 | 2,090 | 2,049 | 2,049 | -1.06% | 75,700 | 381億5959万 | +8.87% | 17.48 | 1.5 |
| 02/24 | 2,050 | 2,093 | 2,050 | 2,071 | +0.58% | 79,500 | 385億6930万 | +10.57% | 17.67 | 1.52 |
| 02/23 | 2,082 | 2,115 | 2,049 | 2,059 | -1.1% | 130,700 | 383億4582万 | +10.58% | 17.57 | 1.51 |
| 02/22 | 2,071 | 2,109 | 2,071 | 2,082 | +0.97% | 92,500 | 387億7416万 | +12.36% | 17.76 | 1.52 |
| 02/21 | 2,050 | 2,088 | 2,037 | 2,062 | +1.93% | 106,600 | 384億169万 | +11.94% | 17.59 | 1.51 |
| 02/20 | 1,960 | 2,040 | 1,960 | 2,023 | +3.64% | 156,600 | 376億7538万 | +10.49% | 17.26 | 1.48 |
| 02/17 | 1,919 | 1,968 | 1,900 | 1,952 | +2.09% | 101,300 | 363億5311万 | +7.08% | 16.65 | 1.43 |
| 02/16 | 1,836 | 1,924 | 1,823 | 1,912 | +4.54% | 138,700 | 356億817万 | +5.11% | 16.31 | 1.4 |
| 02/15 | 1,832 | 1,836 | 1,795 | 1,829 | -4.34% | 190,800 | 340億6241万 | +0.77% | 15.6 | 1.34 |
| 02/14 | 1,950 | 1,958 | 1,907 | 1,912 | -0.98% | 118,100 | 356億817万 | +5.34% | 16.31 | 1.4 |
| 02/13 | 1,865 | 1,931 | 1,865 | 1,931 | +4.32% | 173,000 | 359億6201万 | +6.51% | 16.47 | 1.41 |
| 02/10 | 1,845 | 1,860 | 1,838 | 1,851 | +1.98% | 88,200 | 344億7213万 | +2.27% | 15.79 | 1.35 |
| 02/09 | 1,811 | 1,839 | 1,805 | 1,815 | +0.28% | 49,200 | 338億168万 | +0.22% | 15.49 | 1.33 |
| 02/08 | 1,785 | 1,818 | 1,777 | 1,810 | +2.2% | 64,500 | 337億857万 | -0.06% | 15.44 | 1.32 |
| 02/07 | 1,793 | 1,793 | 1,768 | 1,771 | -0.9% | 50,300 | 329億8225万 | -2.21% | 15.11 | 1.3 |
| 02/06 | 1,810 | 1,815 | 1,782 | 1,787 | -0.56% | 44,400 | 332億8023万 | -1.38% | 15.25 | 1.31 |
| 02/03 | 1,781 | 1,812 | 1,780 | 1,797 | +0.5% | 46,200 | 334億6646万 | -0.94% | 15.33 | 1.32 |
| 02/02 | 1,792 | 1,822 | 1,782 | 1,788 | -0.17% | 63,600 | 332億9885万 | -1.49% | 15.25 | 1.31 |
| 02/01 | 1,789 | 1,800 | 1,782 | 1,791 | -0.5% | 32,900 | 333億5472万 | -1.38% | 15.28 | 1.31 |
| 01/31 | 1,788 | 1,810 | 1,785 | 1,800 | -0.39% | 54,600 | 335億2233万 | -0.94% | 15.36 | 1.32 |
| 01/30 | 1,794 | 1,813 | 1,783 | 1,807 | +1.18% | 57,700 | 336億5270万 | -0.5% | 15.42 | 1.32 |
| 01/27 | 1,788 | 1,796 | 1,777 | 1,786 | +0.17% | 43,500 | 332億6160万 | -1.54% | 15.24 | 1.31 |
| 01/26 | 1,790 | 1,790 | 1,774 | 1,783 | +0.85% | 48,300 | 332億573万 | -1.55% | 15.21 | 1.31 |
| 01/25 | 1,805 | 1,810 | 1,764 | 1,768 | -2% | 126,500 | 329億2638万 | -2.27% | 15.08 | 1.29 |
| 01/24 | 1,820 | 1,823 | 1,794 | 1,804 | -1.15% | 98,900 | 335億9683万 | -0.11% | 15.39 | 1.32 |
| 01/23 | 1,809 | 1,835 | 1,800 | 1,825 | +0.5% | 72,600 | 339億8792万 | +1.33% | 15.57 | 1.34 |
| 01/20 | 1,811 | 1,824 | 1,805 | 1,816 | -0.22% | 41,000 | 338億2031万 | +1.23% | 15.49 | 1.33 |
| 01/19 | 1,808 | 1,827 | 1,807 | 1,820 | +1% | 55,900 | 338億9480万 | +1.73% | 15.53 | 1.33 |
| 01/18 | 1,800 | 1,805 | 1,773 | 1,802 | -0.17% | 73,900 | 335億5958万 | +1.12% | 15.37 | 1.32 |
| 01/17 | 1,815 | 1,820 | 1,801 | 1,805 | -1.04% | 67,600 | 336億1545万 | +1.58% | 15.4 | 1.32 |
| 01/16 | 1,834 | 1,836 | 1,804 | 1,824 | -0.55% | 58,000 | 339億6930万 | +2.88% | 15.56 | 1.34 |
| 01/13 | 1,810 | 1,845 | 1,806 | 1,834 | +0.88% | 49,900 | 341億5553万 | +3.91% | 15.65 | 1.34 |
| 01/12 | 1,844 | 1,844 | 1,803 | 1,818 | -1.03% | 100,800 | 338億5755万 | +3.53% | 15.51 | 1.33 |
| 01/11 | 1,859 | 1,862 | 1,831 | 1,837 | -1.29% | 125,600 | 342億1140万 | +5.09% | 15.67 | 1.34 |
| 01/10 | 1,860 | 1,877 | 1,837 | 1,861 | +0.43% | 97,800 | 346億5837万 | +6.95% | 15.88 | 1.36 |
| 01/06 | 1,855 | 1,868 | 1,829 | 1,853 | -0.91% | 185,900 | 345億938万 | +7.05% | 15.81 | 1.36 |
| 01/05 | 1,830 | 1,882 | 1,830 | 1,870 | +2.75% | 188,400 | 348億2598万 | +8.59% | 15.95 | 1.37 |
| 01/04 | 1,808 | 1,821 | 1,801 | 1,820 | +1.11% | 132,800 | 338億9480万 | +6.25% | 15.53 | 1.33 |
| 2016 |
| 12/30 | 1,781 | 1,808 | 1,770 | 1,800 | -0.28% | 86,300 | 335億2233万 | +5.45% | 15.36 | 1.32 |
| 12/29 | 1,827 | 1,828 | 1,793 | 1,805 | -1.26% | 118,100 | 336億1545万 | +6.11% | 15.4 | 1.32 |
| 12/28 | 1,843 | 1,843 | 1,813 | 1,828 | -0.16% | 87,500 | 340億4379万 | +7.91% | 15.6 | 1.34 |
| 12/27 | 1,815 | 1,843 | 1,791 | 1,831 | +0.99% | 99,000 | 340億9966万 | +8.54% | 15.62 | 1.34 |
| 12/26 | 1,829 | 1,835 | 1,806 | 1,813 | -0.22% | 96,100 | 337億6444万 | +7.98% | 15.47 | 1.33 |
| 12/22 | 1,783 | 1,818 | 1,768 | 1,817 | +2.77% | 175,100 | 338億3893万 | +8.67% | 15.5 | 1.33 |
| 12/21 | 1,754 | 1,780 | 1,747 | 1,768 | +0.8% | 151,100 | 329億2638万 | +6.12% | 15.08 | 1.29 |
| 12/20 | 1,731 | 1,760 | 1,716 | 1,754 | +1.56% | 134,600 | 326億6565万 | +5.47% | 14.97 | 1.28 |
| 12/19 | 1,722 | 1,731 | 1,701 | 1,727 | +0.52% | 106,500 | 321億6281万 | +3.72% | 14.73 | 1.26 |
| 12/16 | 1,690 | 1,725 | 1,685 | 1,718 | +1.54% | 198,000 | 319億9520万 | +3.12% | 14.66 | 1.26 |
| 12/15 | 1,661 | 1,693 | 1,661 | 1,692 | +0.89% | 141,100 | 315億1099万 | +1.44% | 14.44 | 1.24 |
| 12/14 | 1,663 | 1,683 | 1,658 | 1,677 | +0.48% | 105,800 | 312億3164万 | +0.54% | 14.31 | 1.23 |
| 12/13 | 1,651 | 1,675 | 1,650 | 1,669 | -0.06% | 146,700 | 310億8265万 | -0.12% | 14.24 | 1.22 |
| 12/12 | 1,654 | 1,685 | 1,645 | 1,670 | +0.97% | 122,000 | 311億127万 | -0.3% | 14.25 | 1.22 |
| 12/09 | 1,658 | 1,661 | 1,619 | 1,654 | -1.37% | 157,900 | 308億330万 | -1.43% | 14.11 | 1.21 |
| 12/08 | 1,690 | 1,690 | 1,650 | 1,677 | -1.7% | 186,000 | 312億3164万 | -0.36% | 14.31 | 1.23 |
| 12/07 | 1,700 | 1,806 | 1,664 | 1,706 | +4.6% | 564,900 | 317億7172万 | +1.07% | 14.56 | 1.25 |
| 12/06 | 1,620 | 1,638 | 1,593 | 1,631 | +0.99% | 242,600 | 303億7496万 | -3.49% | 13.92 | 1.19 |
| 12/05 | 1,615 | 1,630 | 1,589 | 1,615 | +0.19% | 252,800 | 300億7698万 | -4.83% | 13.78 | 1.18 |
| 12/02 | 1,630 | 1,636 | 1,611 | 1,612 | -1.23% | 128,000 | 300億2111万 | -5.45% | 13.75 | 1.18 |
| 12/01 | 1,650 | 1,660 | 1,628 | 1,632 | -0.24% | 161,300 | 303億9358万 | -4.62% | 13.92 | 1.19 |
| 11/30 | 1,623 | 1,657 | 1,621 | 1,636 | +1.05% | 218,200 | 304億6807万 | -4.77% | 13.96 | 1.2 |
| 11/29 | 1,645 | 1,648 | 1,615 | 1,619 | -1.76% | 193,600 | 301億5147万 | -6.09% | 13.81 | 1.19 |
| 11/28 | 1,662 | 1,662 | 1,635 | 1,648 | -0.96% | 93,500 | 306億9156万 | -4.79% | 14.06 | 1.21 |
| 11/25 | 1,665 | 1,682 | 1,650 | 1,664 | +0.36% | 129,800 | 309億8953万 | -4.26% | 14.2 | 1.22 |
| 11/24 | 1,646 | 1,675 | 1,637 | 1,658 | +1.41% | 190,900 | 308億7779万 | -4.93% | 14.15 | 1.21 |
| 11/22 | 1,643 | 1,651 | 1,622 | 1,635 | -0.55% | 122,900 | 304億4945万 | -6.52% | 13.95 | 1.2 |
| 11/21 | 1,632 | 1,650 | 1,621 | 1,644 | +0.55% | 138,800 | 306億1706万 | -6.32% | 14.03 | 1.2 |
| 11/18 | 1,646 | 1,657 | 1,628 | 1,635 | -0.55% | 150,900 | 304億4945万 | -7.1% | 13.95 | 1.2 |
| 11/17 | 1,668 | 1,673 | 1,637 | 1,644 | -1.67% | 163,900 | 306億1706万 | -6.91% | 14.03 | 1.2 |
| 11/16 | 1,696 | 1,716 | 1,665 | 1,672 | -1.47% | 132,800 | 311億3852万 | -5.64% | 14.27 | 1.22 |
| 11/15 | 1,679 | 1,709 | 1,653 | 1,697 | -5.67% | 224,800 | 316億411万 | -4.45% | 14.48 | 1.24 |
| 11/14 | 1,779 | 1,799 | 1,766 | 1,799 | +2.39% | 92,400 | 335億371万 | +1.07% | 15.35 | 1.32 |
| 11/11 | 1,751 | 1,783 | 1,747 | 1,757 | +0.29% | 85,800 | 327億2152万 | -1.29% | 14.99 | 1.29 |
| 11/10 | 1,746 | 1,761 | 1,730 | 1,752 | +3.18% | 53,500 | 326億2840万 | -1.74% | 14.95 | 1.28 |
| 11/09 | 1,768 | 1,783 | 1,676 | 1,698 | -3.19% | 153,600 | 316億2273万 | -4.82% | 14.49 | 1.24 |
| 11/08 | 1,770 | 1,772 | 1,751 | 1,754 | -0.57% | 37,400 | 326億6565万 | -2.01% | 14.97 | 1.28 |
| 11/07 | 1,746 | 1,769 | 1,746 | 1,764 | +0.92% | 38,300 | 328億5188万 | -1.67% | 15.05 | 1.29 |
| 11/04 | 1,760 | 1,773 | 1,737 | 1,748 | -1.47% | 70,500 | 325億5391万 | -2.78% | 14.91 | 1.28 |
