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 | 1,649 | 1,658 | 1,622 | 1,622 | -0.18% | 516,900 | 1681億2263万 | +0.5% | 10.88 | 0.93 |
| 03/30 | 1,627 | 1,640 | 1,625 | 1,625 | -0.12% | 275,000 | 1684億3359万 | +0.74% | 10.9 | 0.93 |
| 03/29 | 1,627 | 1,633 | 1,615 | 1,627 | -0.06% | 183,600 | 1686億4089万 | +0.99% | 10.92 | 0.93 |
| 03/28 | 1,620 | 1,629 | 1,614 | 1,628 | +1.18% | 369,500 | 1687億4454万 | +1.18% | 10.92 | 0.93 |
| 03/27 | 1,595 | 1,620 | 1,595 | 1,609 | -0.43% | 424,700 | 1667億7517万 | +0.19% | 10.8 | 0.92 |
| 03/24 | 1,601 | 1,618 | 1,586 | 1,616 | +1.96% | 417,300 | 1675億73万 | +0.69% | 10.84 | 0.92 |
| 03/23 | 1,592 | 1,596 | 1,582 | 1,585 | +0.32% | 340,700 | 1642億8753万 | -1.12% | 10.64 | 0.91 |
| 03/22 | 1,583 | 1,592 | 1,578 | 1,580 | -1.74% | 350,700 | 1637億6927万 | -1.43% | 10.6 | 0.9 |
| 03/21 | 1,601 | 1,612 | 1,599 | 1,608 | -0.31% | 338,100 | 1666億7151万 | +0.31% | 10.79 | 0.92 |
| 03/17 | 1,623 | 1,624 | 1,609 | 1,613 | -1.53% | 424,600 | 1671億8977万 | +0.75% | 10.82 | 0.92 |
| 03/16 | 1,615 | 1,641 | 1,610 | 1,638 | +0.06% | 469,800 | 1697億8106万 | +2.44% | 10.99 | 0.94 |
| 03/15 | 1,650 | 1,654 | 1,634 | 1,637 | -1.86% | 258,500 | 1696億7741万 | +2.63% | 10.98 | 0.93 |
| 03/14 | 1,673 | 1,677 | 1,663 | 1,668 | -0.3% | 216,500 | 1728億9060万 | +4.71% | 11.19 | 0.95 |
| 03/13 | 1,666 | 1,675 | 1,660 | 1,673 | +0.42% | 300,600 | 1734億886万 | +5.22% | 11.23 | 0.96 |
| 03/10 | 1,658 | 1,673 | 1,649 | 1,666 | -0.06% | 546,300 | 1726億8330万 | +4.98% | 11.18 | 0.95 |
| 03/09 | 1,653 | 1,669 | 1,641 | 1,667 | +1.4% | 381,000 | 1727億8695万 | +5.24% | 11.19 | 0.95 |
| 03/08 | 1,638 | 1,668 | 1,630 | 1,644 | +1.67% | 790,800 | 1704億297万 | +3.92% | 11.03 | 0.94 |
| 03/07 | 1,593 | 1,632 | 1,593 | 1,617 | +1.7% | 589,400 | 1676億438万 | +2.21% | 10.85 | 0.92 |
| 03/06 | 1,580 | 1,591 | 1,573 | 1,590 | +0.89% | 328,500 | 1648億579万 | +0.44% | 10.67 | 0.91 |
| 03/03 | 1,583 | 1,591 | 1,573 | 1,576 | -0.82% | 317,300 | 1633億5467万 | -0.63% | 10.58 | 0.9 |
| 03/02 | 1,600 | 1,605 | 1,587 | 1,589 | +0.95% | 274,400 | 1647億214万 | 0% | 10.66 | 0.91 |
| 03/01 | 1,567 | 1,574 | 1,555 | 1,574 | +0.13% | 427,600 | 1631億4736万 | -1.13% | 10.56 | 0.9 |
| 02/28 | 1,575 | 1,592 | 1,569 | 1,572 | +0.45% | 392,400 | 1629億4006万 | -1.44% | 10.55 | 0.9 |
| 02/27 | 1,563 | 1,570 | 1,542 | 1,565 | -0.32% | 357,200 | 1622億1450万 | -1.94% | 10.5 | 0.89 |
| 02/24 | 1,567 | 1,581 | 1,560 | 1,570 | -0.57% | 392,500 | 1627億3276万 | -1.81% | 10.53 | 0.9 |
| 02/23 | 1,590 | 1,595 | 1,562 | 1,579 | -0.44% | 297,200 | 1636億6562万 | -1.44% | 10.6 | 0.9 |
| 02/22 | 1,575 | 1,591 | 1,573 | 1,586 | +1.34% | 486,400 | 1643億9118万 | -1.06% | 10.64 | 0.91 |
| 02/21 | 1,564 | 1,567 | 1,551 | 1,565 | +0.19% | 372,600 | 1622億1450万 | -2.43% | 10.5 | 0.89 |
| 02/20 | 1,563 | 1,565 | 1,550 | 1,562 | -0.7% | 228,600 | 1619億355万 | -2.68% | 10.48 | 0.89 |
| 02/17 | 1,584 | 1,584 | 1,561 | 1,573 | -0.69% | 341,700 | 1630億4371万 | -2.12% | 10.55 | 0.9 |
| 02/16 | 1,586 | 1,588 | 1,573 | 1,584 | -0.19% | 235,500 | 1641億8388万 | -1.55% | 10.63 | 0.9 |
| 02/15 | 1,574 | 1,590 | 1,569 | 1,587 | +1.67% | 646,400 | 1644億9483万 | -1.49% | 10.65 | 0.91 |
| 02/14 | 1,574 | 1,583 | 1,556 | 1,561 | -0.51% | 351,500 | 1617億9990万 | -3.16% | 10.47 | 0.89 |
| 02/13 | 1,564 | 1,578 | 1,560 | 1,569 | +0.13% | 401,200 | 1626億2911万 | -2.79% | 10.53 | 0.9 |
| 02/10 | 1,545 | 1,572 | 1,532 | 1,567 | +1.62% | 723,700 | 1624億2180万 | -3.03% | 10.51 | 0.89 |
| 02/09 | 1,552 | 1,558 | 1,539 | 1,542 | -2.16% | 552,200 | 1598億3052万 | -4.76% | 10.35 | 0.88 |
| 02/08 | 1,563 | 1,577 | 1,542 | 1,576 | -0.51% | 518,200 | 1633億5467万 | -2.84% | 10.58 | 0.9 |
| 02/07 | 1,588 | 1,594 | 1,560 | 1,584 | -1.31% | 488,800 | 1641億8388万 | -2.4% | 10.63 | 0.9 |
| 02/06 | 1,621 | 1,624 | 1,600 | 1,605 | +0.5% | 471,400 | 1663億6056万 | -1.11% | 10.77 | 0.92 |
| 02/03 | 1,593 | 1,636 | 1,580 | 1,597 | -1.48% | 746,900 | 1655億3135万 | -1.6% | 10.72 | 0.91 |
| 02/02 | 1,645 | 1,645 | 1,613 | 1,621 | -1.46% | 354,400 | 1680億1898万 | -0.12% | 10.88 | 0.93 |
| 02/01 | 1,620 | 1,652 | 1,611 | 1,645 | -0.06% | 310,700 | 1705億662万 | +1.42% | 11.04 | 0.94 |
| 01/31 | 1,637 | 1,666 | 1,637 | 1,646 | -0.54% | 320,800 | 1706億1027万 | +1.54% | 11.04 | 0.94 |
| 01/30 | 1,641 | 1,664 | 1,639 | 1,655 | +0.42% | 250,400 | 1715億4313万 | +2.16% | 11.11 | 0.95 |
| 01/27 | 1,668 | 1,672 | 1,644 | 1,648 | -1.2% | 411,300 | 1708億1757万 | +1.67% | 11.06 | 0.94 |
| 01/26 | 1,647 | 1,672 | 1,638 | 1,668 | +1.89% | 529,800 | 1728億9060万 | +2.9% | 11.19 | 0.95 |
| 01/25 | 1,642 | 1,649 | 1,630 | 1,637 | +1.49% | 323,100 | 1696億7741万 | +0.99% | 10.98 | 0.93 |
| 01/24 | 1,626 | 1,638 | 1,609 | 1,613 | -1.16% | 334,100 | 1671億8977万 | -0.49% | 10.82 | 0.92 |
| 01/23 | 1,629 | 1,646 | 1,626 | 1,632 | -0.49% | 170,700 | 1691億5915万 | +0.55% | 10.95 | 0.93 |
| 01/20 | 1,620 | 1,647 | 1,619 | 1,640 | +0.99% | 175,900 | 1699億8836万 | +0.99% | 11 | 0.94 |
| 01/19 | 1,625 | 1,637 | 1,620 | 1,624 | +1% | 249,500 | 1683億2994万 | +0.06% | 10.9 | 0.93 |
| 01/18 | 1,580 | 1,613 | 1,553 | 1,608 | +1.52% | 367,500 | 1666億7151万 | -0.92% | 10.79 | 0.92 |
| 01/17 | 1,611 | 1,617 | 1,584 | 1,584 | -1.61% | 237,700 | 1641億8388万 | -2.52% | 10.63 | 0.9 |
| 01/16 | 1,615 | 1,621 | 1,601 | 1,610 | -0.92% | 209,600 | 1668億7882万 | -0.98% | 10.8 | 0.92 |
| 01/13 | 1,620 | 1,635 | 1,614 | 1,625 | +0.31% | 249,100 | 1684億3359万 | 0% | 10.9 | 0.93 |
| 01/12 | 1,635 | 1,635 | 1,601 | 1,620 | -0.43% | 221,700 | 1679億1533万 | -0.12% | 10.87 | 0.93 |
| 01/11 | 1,625 | 1,634 | 1,613 | 1,627 | +0.49% | 192,400 | 1686億4089万 | +0.49% | 10.92 | 0.93 |
| 01/10 | 1,614 | 1,632 | 1,601 | 1,619 | +0.19% | 332,500 | 1678億1168万 | +0.12% | 10.86 | 0.92 |
| 01/06 | 1,610 | 1,620 | 1,594 | 1,616 | -0.55% | 262,100 | 1675億73万 | +0.19% | 10.84 | 0.92 |
| 01/05 | 1,639 | 1,657 | 1,615 | 1,625 | -0.37% | 391,600 | 1684億3359万 | +0.93% | 10.9 | 0.93 |
| 01/04 | 1,592 | 1,633 | 1,592 | 1,631 | +2.58% | 241,100 | 1690億5550万 | +1.56% | 10.94 | 0.93 |
| 2016 |
| 12/30 | 1,576 | 1,592 | 1,564 | 1,590 | 0% | 152,300 | 1648億579万 | -0.75% | 10.67 | 0.91 |
| 12/29 | 1,602 | 1,604 | 1,584 | 1,590 | -1.49% | 271,700 | 1648億579万 | -0.63% | 10.67 | 0.91 |
| 12/28 | 1,592 | 1,625 | 1,592 | 1,614 | +1.57% | 253,100 | 1672億9342万 | +1.06% | 10.84 | 0.92 |
| 12/27 | 1,580 | 1,612 | 1,578 | 1,589 | +0.19% | 486,800 | 1647億214万 | -0.25% | 10.67 | 0.91 |
| 12/26 | 1,610 | 1,612 | 1,580 | 1,586 | -2.4% | 447,300 | 1643億9118万 | -0.25% | 10.65 | 0.91 |
| 12/22 | 1,615 | 1,625 | 1,606 | 1,625 | -0.18% | 414,100 | 1684億3359万 | +2.39% | 10.91 | 0.93 |
| 12/21 | 1,660 | 1,660 | 1,619 | 1,628 | -2.22% | 383,300 | 1687億4454万 | +2.91% | 10.93 | 0.93 |
| 12/20 | 1,660 | 1,668 | 1,644 | 1,665 | -0.06% | 191,800 | 1725億7965万 | +5.51% | 11.18 | 0.95 |
| 12/19 | 1,671 | 1,678 | 1,649 | 1,666 | +0.06% | 279,300 | 1726億8330万 | +5.98% | 11.19 | 0.95 |
| 12/16 | 1,670 | 1,675 | 1,658 | 1,665 | +1.34% | 307,000 | 1725億7965万 | +6.46% | 11.18 | 0.95 |
| 12/15 | 1,652 | 1,661 | 1,637 | 1,643 | -0.67% | 199,500 | 1702億9931万 | +5.39% | 11.03 | 0.94 |
| 12/14 | 1,660 | 1,663 | 1,646 | 1,654 | +0.18% | 193,700 | 1714億3948万 | +6.71% | 11.1 | 0.95 |
| 12/13 | 1,638 | 1,653 | 1,626 | 1,651 | +1.41% | 248,600 | 1711億2853万 | +6.93% | 11.08 | 0.94 |
| 12/12 | 1,616 | 1,637 | 1,608 | 1,628 | +0.18% | 260,000 | 1687億4454万 | +5.85% | 10.93 | 0.93 |
| 12/09 | 1,637 | 1,640 | 1,610 | 1,625 | -1.22% | 422,100 | 1684億3359万 | +6% | 10.91 | 0.93 |
| 12/08 | 1,627 | 1,645 | 1,617 | 1,645 | +1.73% | 275,500 | 1705億662万 | +7.73% | 11.04 | 0.94 |
| 12/07 | 1,618 | 1,619 | 1,594 | 1,617 | +2.47% | 383,500 | 1676億438万 | +6.1% | 10.86 | 0.92 |
| 12/06 | 1,561 | 1,579 | 1,555 | 1,578 | +2.33% | 291,800 | 1635億6197万 | +3.61% | 10.59 | 0.9 |
| 12/05 | 1,563 | 1,569 | 1,531 | 1,542 | -0.26% | 216,200 | 1598億3052万 | +1.25% | 10.35 | 0.88 |
| 12/02 | 1,576 | 1,583 | 1,546 | 1,546 | -1.9% | 308,700 | 1602億4512万 | +1.44% | 10.38 | 0.88 |
| 12/01 | 1,568 | 1,617 | 1,562 | 1,576 | +2.4% | 451,600 | 1633億5467万 | +3.34% | 10.58 | 0.9 |
| 11/30 | 1,539 | 1,545 | 1,528 | 1,539 | +0.52% | 228,300 | 1595億1956万 | +0.98% | 10.33 | 0.88 |
| 11/29 | 1,524 | 1,538 | 1,522 | 1,531 | +0.13% | 288,400 | 1586億9035万 | +0.46% | 10.28 | 0.87 |
| 11/28 | 1,522 | 1,534 | 1,509 | 1,529 | -0.13% | 174,600 | 1584億8305万 | +0.26% | 10.27 | 0.87 |
| 11/25 | 1,531 | 1,546 | 1,520 | 1,531 | +0.26% | 234,300 | 1586億9035万 | +0.46% | 10.28 | 0.87 |
| 11/24 | 1,540 | 1,544 | 1,521 | 1,527 | +0.39% | 218,500 | 1582億7575万 | +0.26% | 10.25 | 0.87 |
| 11/22 | 1,516 | 1,527 | 1,514 | 1,521 | +0.33% | 188,700 | 1576億5384万 | 0% | 10.21 | 0.87 |
| 11/21 | 1,520 | 1,531 | 1,516 | 1,516 | +0.33% | 169,300 | 1571億3558万 | -0.13% | 10.18 | 0.87 |
| 11/18 | 1,529 | 1,529 | 1,506 | 1,511 | 0% | 320,700 | 1566億1732万 | -0.33% | 10.14 | 0.86 |
| 11/17 | 1,502 | 1,514 | 1,500 | 1,511 | -0.2% | 165,400 | 1566億1732万 | -0.07% | 10.14 | 0.86 |
| 11/16 | 1,517 | 1,519 | 1,501 | 1,514 | +0.46% | 307,400 | 1569億2828万 | +0.33% | 10.16 | 0.87 |
| 11/15 | 1,510 | 1,515 | 1,492 | 1,507 | -0.59% | 171,700 | 1562億272万 | +0.07% | 10.12 | 0.86 |
| 11/14 | 1,520 | 1,525 | 1,505 | 1,516 | +2.02% | 161,100 | 1571億3558万 | +0.86% | 10.18 | 0.87 |
| 11/11 | 1,541 | 1,541 | 1,479 | 1,486 | -2.3% | 343,300 | 1540億2604万 | -0.87% | 9.98 | 0.85 |
| 11/10 | 1,541 | 1,549 | 1,510 | 1,521 | +6.74% | 324,800 | 1576億5384万 | +1.6% | 10.21 | 0.87 |
| 11/09 | 1,516 | 1,526 | 1,412 | 1,425 | -4.87% | 342,000 | 1477億330万 | -4.49% | 9.57 | 0.81 |
| 11/08 | 1,495 | 1,505 | 1,491 | 1,498 | -0.86% | 236,900 | 1552億6986万 | +0.47% | 10.06 | 0.86 |
| 11/07 | 1,520 | 1,537 | 1,504 | 1,511 | +1.14% | 288,900 | 1566億1732万 | +1.68% | 10.14 | 0.86 |
| 11/04 | 1,475 | 1,496 | 1,464 | 1,494 | +1.29% | 561,800 | 1548億5525万 | +0.81% | 10.03 | 0.85 |
