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 | 1,655 | 1,662 | 1,612 | 1,612 | -2.54% | 2,014,400 | 6547億5090万 | -2.24% | 30.13 | 2.57 |
| 03/30 | 1,693 | 1,697 | 1,647 | 1,654 | -0.96% | 2,614,700 | 6718億1016万 | +0.24% | 30.91 | 2.63 |
| 03/29 | 1,696 | 1,700 | 1,668 | 1,670 | -1.94% | 2,254,900 | 6783億893万 | +1.4% | 31.21 | 2.66 |
| 03/28 | 1,691 | 1,713 | 1,685 | 1,703 | +1.49% | 1,572,500 | 6917億1264万 | +3.46% | 31.83 | 2.71 |
| 03/27 | 1,690 | 1,705 | 1,673 | 1,678 | +0.12% | 1,750,500 | 6815億5831万 | +2.13% | 31.36 | 2.67 |
| 03/24 | 1,657 | 1,680 | 1,652 | 1,676 | +1.64% | 929,900 | 6807億4597万 | +2.13% | 31.33 | 2.67 |
| 03/23 | 1,641 | 1,656 | 1,633 | 1,649 | +0.18% | 1,356,400 | 6697億7930万 | +0.61% | 30.82 | 2.63 |
| 03/22 | 1,648 | 1,661 | 1,645 | 1,646 | -1.91% | 1,344,200 | 6685億6078万 | +0.43% | 30.76 | 2.62 |
| 03/21 | 1,692 | 1,700 | 1,657 | 1,678 | +1.02% | 1,920,000 | 6814億4421万 | +2.44% | 31.36 | 2.67 |
| 03/17 | 1,640 | 1,671 | 1,632 | 1,661 | +0.06% | 2,544,100 | 6745億4042万 | +1.53% | 31.04 | 2.64 |
| 03/16 | 1,655 | 1,663 | 1,648 | 1,660 | -0.42% | 940,200 | 6741億3432万 | +1.53% | 31.02 | 2.64 |
| 03/15 | 1,670 | 1,671 | 1,651 | 1,667 | -0.24% | 691,100 | 6769億7706万 | +2.21% | 31.15 | 2.65 |
| 03/14 | 1,670 | 1,678 | 1,655 | 1,671 | +0.54% | 1,029,600 | 6786億148万 | +2.64% | 31.23 | 2.66 |
| 03/13 | 1,636 | 1,667 | 1,636 | 1,662 | +1.59% | 955,200 | 6749億4653万 | +2.53% | 31.06 | 2.65 |
| 03/10 | 1,638 | 1,647 | 1,629 | 1,636 | +0.99% | 2,142,200 | 6643億8780万 | +1.3% | 30.57 | 2.6 |
| 03/09 | 1,641 | 1,641 | 1,618 | 1,620 | -0.8% | 1,138,500 | 6578億9012万 | +0.75% | 30.27 | 2.58 |
| 03/08 | 1,641 | 1,641 | 1,628 | 1,633 | -0.49% | 1,448,400 | 6631億6948万 | +2% | 30.52 | 2.6 |
| 03/07 | 1,632 | 1,644 | 1,619 | 1,641 | +0.31% | 881,200 | 6664億1832万 | +2.95% | 30.67 | 2.61 |
| 03/06 | 1,624 | 1,644 | 1,617 | 1,636 | +0.31% | 988,700 | 6643億8780万 | +3.22% | 30.57 | 2.6 |
| 03/03 | 1,637 | 1,642 | 1,624 | 1,631 | -0.49% | 1,542,300 | 6623億5727万 | +3.49% | 30.48 | 2.6 |
| 03/02 | 1,641 | 1,644 | 1,626 | 1,639 | +0.74% | 1,677,200 | 6656億611万 | +4.59% | 30.63 | 2.61 |
| 03/01 | 1,613 | 1,632 | 1,607 | 1,627 | +1.06% | 1,297,600 | 6607億3285万 | +4.5% | 30.4 | 2.59 |
| 02/28 | 1,639 | 1,642 | 1,607 | 1,610 | -1.47% | 1,856,400 | 6538億2907万 | +4.07% | 30.09 | 2.56 |
| 02/27 | 1,615 | 1,640 | 1,610 | 1,634 | +0.8% | 1,576,400 | 6635億7559万 | +6.31% | 30.54 | 2.6 |
| 02/24 | 1,631 | 1,632 | 1,606 | 1,621 | -1.04% | 1,353,500 | 6582億9622万 | +6.23% | 30.29 | 2.58 |
| 02/23 | 1,598 | 1,639 | 1,590 | 1,638 | +2.44% | 1,876,500 | 6652億1万 | +8.05% | 30.61 | 2.61 |
| 02/22 | 1,628 | 1,630 | 1,594 | 1,599 | -2.08% | 2,279,600 | 6493億6191万 | +6.18% | 29.88 | 2.55 |
| 02/21 | 1,623 | 1,633 | 1,609 | 1,633 | +0.62% | 1,103,800 | 6630億618万 | +9.08% | 30.51 | 2.6 |
| 02/20 | 1,604 | 1,626 | 1,594 | 1,623 | -0.12% | 1,306,300 | 6589億4613万 | +9.07% | 30.32 | 2.58 |
| 02/17 | 1,610 | 1,631 | 1,595 | 1,625 | -0.85% | 2,183,600 | 6597億5814万 | +9.8% | 30.36 | 2.59 |
| 02/16 | 1,635 | 1,643 | 1,626 | 1,639 | -0.06% | 1,495,500 | 6654億4221万 | +11.27% | 30.62 | 2.61 |
| 02/15 | 1,645 | 1,648 | 1,629 | 1,640 | +1.17% | 1,370,800 | 6658億4822万 | +11.95% | 30.64 | 2.61 |
| 02/14 | 1,635 | 1,638 | 1,617 | 1,621 | -1.1% | 1,587,800 | 6581億3412万 | +11.1% | 30.29 | 2.58 |
| 02/13 | 1,627 | 1,652 | 1,623 | 1,639 | +0.99% | 1,685,400 | 6654億4221万 | +12.72% | 30.62 | 2.61 |
| 02/10 | 1,593 | 1,624 | 1,587 | 1,623 | +2.98% | 2,352,900 | 6589億4613万 | +12.16% | 30.32 | 2.58 |
| 02/09 | 1,573 | 1,584 | 1,563 | 1,576 | -0.06% | 1,969,000 | 6398億6390万 | +9.37% | 29.44 | 2.51 |
| 02/08 | 1,520 | 1,605 | 1,515 | 1,577 | +4.44% | 3,331,700 | 6402億6990万 | +9.9% | 29.46 | 2.51 |
| 02/07 | 1,506 | 1,522 | 1,502 | 1,510 | +0.67% | 2,293,200 | 6130億6757万 | +5.67% | 28.21 | 2.4 |
| 02/06 | 1,488 | 1,500 | 1,477 | 1,500 | +2.04% | 3,000,500 | 6090億752万 | +5.26% | 28.02 | 2.39 |
| 02/03 | 1,448 | 1,471 | 1,433 | 1,470 | +1.38% | 2,355,600 | 5968億2737万 | +3.45% | 27.46 | 2.34 |
| 02/02 | 1,460 | 1,472 | 1,444 | 1,450 | +0.21% | 2,142,100 | 5887億727万 | +2.18% | 27.09 | 2.31 |
| 02/01 | 1,428 | 1,448 | 1,417 | 1,447 | +2.19% | 2,226,300 | 5874億8925万 | +2.05% | 27.03 | 2.3 |
| 01/31 | 1,405 | 1,422 | 1,401 | 1,416 | +0.35% | 2,249,600 | 5749億310万 | -0.07% | 26.46 | 2.25 |
| 01/30 | 1,429 | 1,430 | 1,392 | 1,411 | -0.07% | 2,308,300 | 5728億7307万 | -0.35% | 26.36 | 2.25 |
| 01/27 | 1,410 | 1,432 | 1,409 | 1,412 | +1.51% | 2,174,500 | 5732億7908万 | -0.35% | 26.38 | 2.25 |
| 01/26 | 1,381 | 1,393 | 1,375 | 1,391 | +1.76% | 1,466,500 | 5647億5297万 | -1.77% | 25.99 | 2.21 |
| 01/25 | 1,382 | 1,391 | 1,355 | 1,367 | -0.07% | 1,474,000 | 5550億885万 | -3.46% | 25.54 | 2.18 |
| 01/24 | 1,352 | 1,375 | 1,347 | 1,368 | +1.18% | 1,771,800 | 5554億1486万 | -3.39% | 25.56 | 2.18 |
| 01/23 | 1,361 | 1,362 | 1,343 | 1,352 | -1.67% | 1,357,900 | 5489億1878万 | -4.52% | 25.26 | 2.15 |
| 01/20 | 1,380 | 1,384 | 1,366 | 1,375 | -0.07% | 1,116,500 | 5582億5689万 | -2.9% | 25.69 | 2.19 |
| 01/19 | 1,375 | 1,390 | 1,367 | 1,376 | +0.07% | 1,258,900 | 5586億6290万 | -2.62% | 25.71 | 2.19 |
| 01/18 | 1,398 | 1,400 | 1,368 | 1,375 | -2.41% | 1,939,200 | 5582億5689万 | -2.41% | 25.69 | 2.19 |
| 01/17 | 1,441 | 1,443 | 1,407 | 1,409 | -1.88% | 1,110,500 | 5720億6106万 | +0.28% | 26.32 | 2.24 |
| 01/16 | 1,449 | 1,450 | 1,428 | 1,436 | -1.24% | 814,600 | 5830億2320万 | +2.5% | 26.83 | 2.29 |
| 01/13 | 1,440 | 1,458 | 1,437 | 1,454 | +1.11% | 1,168,700 | 5903億3129万 | +4.15% | 27.16 | 2.31 |
| 01/12 | 1,470 | 1,473 | 1,432 | 1,438 | -3.23% | 2,026,400 | 5838億3521万 | +3.38% | 26.87 | 2.29 |
| 01/11 | 1,480 | 1,493 | 1,471 | 1,486 | +0.34% | 1,454,000 | 6033億2345万 | +7.14% | 27.76 | 2.36 |
| 01/10 | 1,505 | 1,515 | 1,479 | 1,481 | 0% | 2,344,600 | 6012億9342万 | +7.09% | 27.67 | 2.36 |
| 01/06 | 1,459 | 1,483 | 1,457 | 1,481 | +1.58% | 1,654,300 | 6012億9342万 | +7.32% | 27.67 | 2.36 |
| 01/05 | 1,440 | 1,467 | 1,439 | 1,458 | +1.53% | 1,565,900 | 5919億5531万 | +5.81% | 27.24 | 2.32 |
| 01/04 | 1,438 | 1,442 | 1,426 | 1,436 | +0.42% | 1,717,800 | 5830億2320万 | +4.13% | 26.83 | 2.29 |
| 2016 |
| 12/30 | 1,413 | 1,432 | 1,407 | 1,430 | +1.71% | 1,539,800 | 5805億8717万 | +3.55% | 26.72 | 2.28 |
| 12/29 | 1,403 | 1,425 | 1,397 | 1,406 | -0.35% | 1,739,600 | 5708億4305万 | +1.66% | 26.27 | 2.24 |
| 12/28 | 1,422 | 1,422 | 1,406 | 1,411 | -0.63% | 1,242,500 | 5728億7307万 | +1.73% | 26.36 | 2.25 |
| 12/27 | 1,421 | 1,435 | 1,416 | 1,420 | +0.07% | 1,277,500 | 5765億2712万 | +2.16% | 26.53 | 2.26 |
| 12/26 | 1,415 | 1,424 | 1,410 | 1,419 | +0.78% | 1,423,700 | 5761億2111万 | +1.87% | 26.51 | 2.26 |
| 12/22 | 1,415 | 1,421 | 1,402 | 1,408 | -0.28% | 1,784,200 | 5716億5506万 | +0.79% | 26.31 | 2.24 |
| 12/21 | 1,413 | 1,423 | 1,406 | 1,412 | -0.07% | 2,261,100 | 5849億7750万 | +0.64% | 26.82 | 2.28 |
| 12/20 | 1,407 | 1,421 | 1,405 | 1,413 | +0.93% | 1,913,700 | 5853億9179万 | +0.43% | 26.84 | 2.29 |
| 12/19 | 1,385 | 1,407 | 1,385 | 1,400 | +1.67% | 2,106,400 | 5800億602万 | -0.71% | 26.6 | 2.27 |
| 12/16 | 1,378 | 1,384 | 1,370 | 1,377 | -0.07% | 2,471,700 | 5704億7735万 | -2.62% | 26.16 | 2.23 |
| 12/15 | 1,370 | 1,385 | 1,362 | 1,378 | +1.4% | 2,479,300 | 5708億9164万 | -2.82% | 26.18 | 2.23 |
| 12/14 | 1,372 | 1,373 | 1,353 | 1,359 | +0.37% | 2,319,800 | 5630億2013万 | -4.23% | 25.82 | 2.2 |
| 12/13 | 1,320 | 1,358 | 1,317 | 1,354 | +2.89% | 2,466,800 | 5609億4868万 | -4.78% | 25.72 | 2.19 |
| 12/12 | 1,305 | 1,322 | 1,287 | 1,316 | +2.81% | 2,607,200 | 5452億565万 | -7.71% | 25 | 2.13 |
| 12/09 | 1,264 | 1,285 | 1,263 | 1,280 | +1.35% | 2,783,100 | 5302億9121万 | -10.55% | 24.32 | 2.07 |
| 12/08 | 1,301 | 1,303 | 1,251 | 1,263 | -3.51% | 3,557,400 | 5232億4828万 | -12.23% | 23.99 | 2.04 |
| 12/07 | 1,320 | 1,322 | 1,295 | 1,309 | -0.76% | 1,886,900 | 5423億562万 | -9.66% | 24.87 | 2.12 |
| 12/06 | 1,334 | 1,342 | 1,309 | 1,319 | +0.15% | 2,327,300 | 5464億4852万 | -9.53% | 25.06 | 2.13 |
| 12/05 | 1,345 | 1,356 | 1,302 | 1,317 | -2.44% | 2,615,800 | 5456億1994万 | -10.16% | 25.02 | 2.13 |
| 12/02 | 1,370 | 1,372 | 1,343 | 1,350 | -2.74% | 3,121,700 | 5592億9152万 | -8.41% | 25.65 | 2.18 |
| 12/01 | 1,405 | 1,407 | 1,381 | 1,388 | -0.57% | 2,826,300 | 5750億3454万 | -6.22% | 26.37 | 2.25 |
| 11/30 | 1,425 | 1,426 | 1,390 | 1,396 | -2.99% | 6,730,100 | 5783億4886万 | -5.99% | 26.52 | 2.26 |
| 11/29 | 1,448 | 1,457 | 1,435 | 1,439 | -2.57% | 1,998,800 | 5961億6333万 | -3.36% | 27.34 | 2.33 |
| 11/28 | 1,475 | 1,480 | 1,463 | 1,477 | -0.4% | 1,101,100 | 6119億635万 | -1.01% | 28.06 | 2.39 |
| 11/25 | 1,477 | 1,486 | 1,469 | 1,483 | +0.68% | 1,207,600 | 6143億9209万 | -0.67% | 28.17 | 2.4 |
| 11/24 | 1,511 | 1,511 | 1,471 | 1,473 | -1.93% | 1,212,100 | 6102億4919万 | -1.47% | 27.98 | 2.38 |
| 11/22 | 1,495 | 1,505 | 1,487 | 1,502 | -0.13% | 1,407,200 | 6222億6360万 | +0.27% | 28.53 | 2.43 |
| 11/21 | 1,499 | 1,512 | 1,498 | 1,504 | +0.94% | 1,217,500 | 6230億3427万 | +0.47% | 28.57 | 2.43 |
| 11/18 | 1,501 | 1,514 | 1,475 | 1,490 | -2.55% | 2,186,900 | 6172億3475万 | -0.47% | 28.3 | 2.41 |
| 11/17 | 1,544 | 1,549 | 1,522 | 1,529 | -1.35% | 1,527,900 | 6333億9056万 | +2.07% | 29.04 | 2.47 |
| 11/16 | 1,535 | 1,555 | 1,527 | 1,550 | +2.04% | 2,454,800 | 6420億8984万 | +3.54% | 29.44 | 2.51 |
| 11/15 | 1,500 | 1,520 | 1,475 | 1,519 | +3.47% | 2,364,400 | 6292億4805万 | +1.54% | 28.85 | 2.46 |
| 11/14 | 1,517 | 1,517 | 1,464 | 1,468 | -2.39% | 1,753,600 | 6081億2122万 | -1.87% | 27.89 | 2.38 |
| 11/11 | 1,502 | 1,517 | 1,489 | 1,504 | +1.14% | 2,110,700 | 6230億3427万 | +0.4% | 28.57 | 2.43 |
| 11/10 | 1,473 | 1,490 | 1,453 | 1,487 | +6.52% | 1,728,000 | 6159億9200万 | -0.73% | 28.25 | 2.41 |
| 11/09 | 1,436 | 1,470 | 1,379 | 1,396 | -2.79% | 1,996,700 | 5782億9511万 | -6.93% | 26.52 | 2.26 |
| 11/08 | 1,455 | 1,461 | 1,435 | 1,436 | -0.76% | 1,225,400 | 5948億6517万 | -4.52% | 27.28 | 2.32 |
| 11/07 | 1,462 | 1,466 | 1,436 | 1,447 | +0.21% | 1,483,500 | 5994億2194万 | -3.92% | 27.49 | 2.34 |
| 11/04 | 1,463 | 1,463 | 1,420 | 1,444 | -2.43% | 2,238,200 | 5981億7918万 | -4.24% | 27.43 | 2.34 |
