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 | 1,734 | 1,756 | 1,719 | 1,720 | -0.81% | 61,400 | 406億1126万 | -1.99% | 7.96 | 1.03 |
| 03/30 | 1,755 | 1,758 | 1,734 | 1,734 | -0.86% | 40,700 | 409億4182万 | -1.31% | 8.02 | 1.04 |
| 03/29 | 1,761 | 1,763 | 1,732 | 1,749 | +0.34% | 28,800 | 412億9598万 | -0.57% | 8.09 | 1.05 |
| 03/28 | 1,724 | 1,749 | 1,711 | 1,743 | +2.17% | 57,700 | 411億5432万 | -1.02% | 8.07 | 1.05 |
| 03/27 | 1,719 | 1,721 | 1,699 | 1,706 | -0.99% | 43,900 | 402億8070万 | -3.12% | 7.89 | 1.03 |
| 03/24 | 1,725 | 1,737 | 1,713 | 1,723 | +1% | 22,400 | 406億8209万 | -2.32% | 7.97 | 1.04 |
| 03/23 | 1,721 | 1,731 | 1,684 | 1,706 | -2.18% | 42,100 | 402億8070万 | -3.4% | 7.89 | 1.03 |
| 03/22 | 1,750 | 1,770 | 1,741 | 1,744 | -0.91% | 62,900 | 411億7793万 | -1.41% | 8.07 | 1.05 |
| 03/21 | 1,746 | 1,771 | 1,745 | 1,760 | +0.34% | 48,100 | 415億5571万 | -0.51% | 8.14 | 1.06 |
| 03/17 | 1,756 | 1,775 | 1,746 | 1,754 | +0.34% | 44,200 | 414億1404万 | -0.85% | 8.12 | 1.05 |
| 03/16 | 1,709 | 1,759 | 1,708 | 1,748 | +1.45% | 45,400 | 412億7237万 | -1.3% | 8.09 | 1.05 |
| 03/15 | 1,755 | 1,756 | 1,718 | 1,723 | -1.99% | 39,800 | 406億8209万 | -2.71% | 7.97 | 1.04 |
| 03/14 | 1,777 | 1,777 | 1,756 | 1,758 | -1.4% | 24,300 | 415億848万 | -0.73% | 8.14 | 1.06 |
| 03/13 | 1,802 | 1,802 | 1,779 | 1,783 | -0.83% | 35,500 | 420億9876万 | +0.68% | 8.25 | 1.07 |
| 03/10 | 1,819 | 1,822 | 1,779 | 1,798 | +0.45% | 60,100 | 424億5293万 | +1.58% | 8.32 | 1.08 |
| 03/09 | 1,781 | 1,791 | 1,770 | 1,790 | +1.19% | 19,100 | 422億6404万 | +1.19% | 8.28 | 1.08 |
| 03/08 | 1,773 | 1,773 | 1,755 | 1,769 | -0.39% | 22,200 | 417億6821万 | +0.06% | 8.19 | 1.06 |
| 03/07 | 1,785 | 1,785 | 1,768 | 1,776 | +0.34% | 15,600 | 419億3349万 | +0.4% | 8.22 | 1.07 |
| 03/06 | 1,770 | 1,787 | 1,768 | 1,770 | 0% | 25,400 | 417億9182万 | +0.11% | 8.19 | 1.06 |
| 03/03 | 1,787 | 1,795 | 1,766 | 1,770 | -0.45% | 34,100 | 417億9182万 | +0.06% | 8.19 | 1.06 |
| 03/02 | 1,794 | 1,805 | 1,773 | 1,778 | -0.84% | 32,000 | 419億8071万 | +0.34% | 8.23 | 1.07 |
| 03/01 | 1,777 | 1,796 | 1,758 | 1,793 | +2.28% | 25,900 | 423億3488万 | +1.13% | 8.3 | 1.08 |
| 02/28 | 1,770 | 1,790 | 1,753 | 1,753 | +0.06% | 45,600 | 413億9043万 | -1.13% | 8.11 | 1.05 |
| 02/27 | 1,760 | 1,775 | 1,737 | 1,752 | -0.79% | 45,000 | 413億6682万 | -1.13% | 8.11 | 1.05 |
| 02/24 | 1,790 | 1,800 | 1,762 | 1,766 | -1.34% | 33,100 | 416億9737万 | -0.23% | 8.17 | 1.06 |
| 02/23 | 1,799 | 1,799 | 1,764 | 1,790 | +0.9% | 33,500 | 422億6404万 | +1.19% | 8.28 | 1.08 |
| 02/22 | 1,786 | 1,786 | 1,755 | 1,774 | -1.06% | 32,800 | 418億8626万 | +0.4% | 8.21 | 1.07 |
| 02/21 | 1,753 | 1,800 | 1,744 | 1,793 | +2.28% | 38,300 | 423億3488万 | +1.64% | 8.3 | 1.08 |
| 02/20 | 1,751 | 1,773 | 1,748 | 1,753 | -1.24% | 19,900 | 413億9043万 | -0.45% | 8.11 | 1.05 |
| 02/17 | 1,742 | 1,789 | 1,734 | 1,775 | +0.62% | 32,400 | 419億988万 | +0.85% | 8.21 | 1.07 |
| 02/16 | 1,789 | 1,790 | 1,752 | 1,764 | -1.4% | 19,900 | 416億5015万 | +0.23% | 8.16 | 1.06 |
| 02/15 | 1,756 | 1,795 | 1,744 | 1,789 | +2.17% | 26,400 | 422億4043万 | +1.71% | 8.28 | 1.08 |
| 02/14 | 1,779 | 1,779 | 1,747 | 1,751 | -0.79% | 30,000 | 413億4321万 | -0.34% | 8.1 | 1.05 |
| 02/13 | 1,800 | 1,800 | 1,759 | 1,765 | -1.29% | 25,500 | 416億7376万 | +0.46% | 8.17 | 1.06 |
| 02/10 | 1,753 | 1,816 | 1,753 | 1,788 | +2.58% | 32,800 | 422億1682万 | +1.76% | 8.27 | 1.08 |
| 02/09 | 1,745 | 1,758 | 1,734 | 1,743 | -0.11% | 20,500 | 411億5432万 | -0.74% | 8.07 | 1.05 |
| 02/08 | 1,753 | 1,753 | 1,726 | 1,745 | -0.46% | 18,700 | 412億154万 | -0.63% | 8.08 | 1.05 |
| 02/07 | 1,742 | 1,762 | 1,713 | 1,753 | -0.34% | 25,000 | 413億9043万 | -0.11% | 8.11 | 1.05 |
| 02/06 | 1,755 | 1,780 | 1,750 | 1,759 | -0.68% | 18,800 | 415億3210万 | +0.29% | 8.14 | 1.06 |
| 02/03 | 1,755 | 1,781 | 1,740 | 1,771 | +0.28% | 24,500 | 418億1543万 | +0.97% | 8.2 | 1.07 |
| 02/02 | 1,801 | 1,809 | 1,763 | 1,766 | -0.95% | 36,800 | 416億9737万 | +0.74% | 8.17 | 1.06 |
| 02/01 | 1,757 | 1,792 | 1,756 | 1,783 | +1.36% | 21,800 | 420億9876万 | +1.77% | 8.25 | 1.07 |
| 01/31 | 1,781 | 1,791 | 1,752 | 1,759 | -2.49% | 33,100 | 415億3210万 | +0.51% | 8.14 | 1.06 |
| 01/30 | 1,846 | 1,850 | 1,797 | 1,804 | -1.64% | 21,700 | 425億9460万 | +3.26% | 8.35 | 1.09 |
| 01/27 | 1,788 | 1,850 | 1,769 | 1,834 | +1.89% | 48,500 | 433億294万 | +5.28% | 8.49 | 1.1 |
| 01/26 | 1,820 | 1,820 | 1,787 | 1,800 | +0.84% | 28,600 | 425億16万 | +3.69% | 8.33 | 1.08 |
| 01/25 | 1,747 | 1,797 | 1,736 | 1,785 | +3.36% | 35,600 | 421億4599万 | +3% | 8.26 | 1.07 |
| 01/24 | 1,727 | 1,745 | 1,708 | 1,727 | +0.52% | 16,800 | 407億7654万 | -0.12% | 7.99 | 1.04 |
| 01/23 | 1,711 | 1,740 | 1,710 | 1,718 | -1.55% | 19,500 | 405億6404万 | -0.46% | 7.95 | 1.03 |
| 01/20 | 1,746 | 1,759 | 1,726 | 1,745 | +0.23% | 34,900 | 412億154万 | +1.1% | 8.08 | 1.05 |
| 01/19 | 1,718 | 1,748 | 1,680 | 1,741 | +2.9% | 30,200 | 411億709万 | +1.1% | 8.06 | 1.05 |
| 01/18 | 1,669 | 1,705 | 1,655 | 1,692 | -0.7% | 31,600 | 399億5015万 | -1.57% | 7.83 | 1.02 |
| 01/17 | 1,732 | 1,740 | 1,670 | 1,704 | -2.46% | 38,000 | 402億3348万 | -0.64% | 7.89 | 1.02 |
| 01/16 | 1,778 | 1,780 | 1,733 | 1,747 | -1.74% | 33,900 | 412億4876万 | +2.22% | 8.08 | 1.05 |
| 01/13 | 1,730 | 1,781 | 1,723 | 1,778 | +2.54% | 57,300 | 419億8071万 | +4.65% | 8.23 | 1.07 |
| 01/12 | 1,716 | 1,744 | 1,672 | 1,734 | -0.4% | 74,000 | 409億4182万 | +2.85% | 8.02 | 1.04 |
| 01/11 | 1,741 | 1,750 | 1,712 | 1,741 | -0.34% | 43,700 | 411億709万 | +3.88% | 8.06 | 1.05 |
| 01/10 | 1,770 | 1,774 | 1,735 | 1,747 | -1.47% | 49,300 | 412億4876万 | +4.99% | 8.08 | 1.05 |
| 01/06 | 1,742 | 1,778 | 1,736 | 1,773 | +1.78% | 36,000 | 418億6265万 | +7.45% | 8.2 | 1.07 |
| 01/05 | 1,747 | 1,750 | 1,721 | 1,742 | -0.23% | 37,200 | 411億3071万 | +6.67% | 8.06 | 1.05 |
| 01/04 | 1,745 | 1,752 | 1,708 | 1,746 | +1.81% | 35,600 | 412億2515万 | +7.91% | 8.08 | 1.05 |
| 2016 |
| 12/30 | 1,706 | 1,737 | 1,688 | 1,715 | -0.87% | 64,400 | 404億9320万 | +7.05% | 7.94 | 1.03 |
| 12/29 | 1,734 | 1,772 | 1,718 | 1,730 | -1.7% | 43,100 | 408億4737万 | +8.94% | 8.01 | 1.04 |
| 12/28 | 1,791 | 1,798 | 1,752 | 1,760 | -0.28% | 38,700 | 415億5571万 | +11.96% | 8.14 | 1.06 |
| 12/27 | 1,745 | 1,792 | 1,745 | 1,765 | +2.02% | 62,900 | 416億7376万 | +13.5% | 8.17 | 1.06 |
| 12/26 | 1,714 | 1,744 | 1,687 | 1,730 | +0.29% | 41,000 | 408億4737万 | +12.56% | 8.01 | 1.04 |
| 12/22 | 1,681 | 1,729 | 1,668 | 1,725 | +1.71% | 48,300 | 407億2932万 | +13.41% | 7.98 | 1.04 |
| 12/21 | 1,689 | 1,704 | 1,686 | 1,696 | +0.95% | 48,200 | 400億4459万 | +12.69% | 7.85 | 1.02 |
| 12/20 | 1,662 | 1,687 | 1,633 | 1,680 | -0.53% | 33,100 | 396億6681万 | +12.68% | 7.77 | 1.01 |
| 12/19 | 1,710 | 1,710 | 1,672 | 1,689 | -1.11% | 39,600 | 398億7931万 | +14.28% | 7.82 | 1.02 |
| 12/16 | 1,700 | 1,709 | 1,668 | 1,708 | +1.18% | 46,800 | 403億2792万 | +16.59% | 7.9 | 1.03 |
| 12/15 | 1,686 | 1,707 | 1,656 | 1,688 | +1.56% | 62,000 | 398億5570万 | +16.41% | 7.81 | 1.02 |
| 12/14 | 1,693 | 1,693 | 1,632 | 1,662 | -2.69% | 77,900 | 392億4181万 | +15.98% | 7.69 | 1 |
| 12/13 | 1,640 | 1,710 | 1,614 | 1,708 | +3.33% | 93,200 | 403億2792万 | +20.37% | 7.9 | 1.03 |
| 12/12 | 1,690 | 1,699 | 1,613 | 1,653 | -1.2% | 91,700 | 390億2931万 | +17.57% | 7.65 | 0.99 |
| 12/09 | 1,600 | 1,673 | 1,593 | 1,673 | +5.69% | 106,100 | 395億153万 | +19.93% | 7.74 | 1.01 |
| 12/08 | 1,558 | 1,625 | 1,538 | 1,583 | +2% | 88,900 | 373億7652万 | +14.3% | 7.33 | 0.95 |
| 12/07 | 1,503 | 1,558 | 1,496 | 1,552 | +3.81% | 74,400 | 366億4458万 | +12.38% | 7.18 | 0.93 |
| 12/06 | 1,470 | 1,512 | 1,461 | 1,495 | +3.03% | 69,600 | 352億9874万 | +8.49% | 6.92 | 0.9 |
| 12/05 | 1,477 | 1,479 | 1,436 | 1,451 | -2.55% | 34,100 | 342億5985万 | +5.45% | 6.71 | 0.87 |
| 12/02 | 1,454 | 1,509 | 1,423 | 1,489 | +2.62% | 75,800 | 351億5707万 | +8.21% | 6.89 | 0.9 |
| 12/01 | 1,400 | 1,457 | 1,386 | 1,451 | +4.92% | 104,200 | 342億5985万 | +5.68% | 6.71 | 0.87 |
| 11/30 | 1,364 | 1,385 | 1,357 | 1,383 | +2.29% | 38,600 | 326億5428万 | +0.88% | 6.4 | 0.83 |
| 11/29 | 1,374 | 1,374 | 1,339 | 1,352 | -1.24% | 39,400 | 319億2234万 | -1.39% | 6.26 | 0.81 |
| 11/28 | 1,340 | 1,370 | 1,340 | 1,369 | +1.26% | 31,600 | 323億2373万 | -0.36% | 6.34 | 0.82 |
| 11/25 | 1,360 | 1,361 | 1,334 | 1,352 | -0.95% | 44,900 | 319億2234万 | -1.74% | 6.26 | 0.81 |
| 11/24 | 1,324 | 1,370 | 1,313 | 1,365 | +3.25% | 46,400 | 322億2928万 | -0.94% | 6.32 | 0.82 |
| 11/22 | 1,335 | 1,340 | 1,320 | 1,322 | -0.38% | 29,700 | 312億1400万 | -4.2% | 6.12 | 0.8 |
| 11/21 | 1,328 | 1,330 | 1,310 | 1,327 | -0.08% | 26,400 | 313億3206万 | -3.91% | 6.14 | 0.8 |
| 11/18 | 1,335 | 1,335 | 1,317 | 1,328 | -0.3% | 29,600 | 313億5567万 | -4.05% | 6.15 | 0.8 |
| 11/17 | 1,301 | 1,344 | 1,288 | 1,332 | +1.6% | 43,500 | 314億5011万 | -3.76% | 6.16 | 0.8 |
| 11/16 | 1,330 | 1,332 | 1,291 | 1,311 | -2.46% | 72,000 | 309億5428万 | -5.27% | 6.07 | 0.79 |
| 11/15 | 1,354 | 1,361 | 1,322 | 1,344 | -1.68% | 32,200 | 317億3345万 | -3.03% | 6.22 | 0.81 |
| 11/14 | 1,362 | 1,379 | 1,347 | 1,367 | +1.26% | 31,500 | 322億7651万 | -1.58% | 6.33 | 0.82 |
| 11/11 | 1,357 | 1,384 | 1,332 | 1,350 | +0.75% | 54,400 | 318億7512万 | -3.02% | 6.25 | 0.81 |
| 11/10 | 1,390 | 1,390 | 1,325 | 1,340 | +6.35% | 91,400 | 316億3900万 | -3.8% | 6.2 | 0.81 |
| 11/09 | 1,310 | 1,335 | 1,244 | 1,260 | -3.67% | 53,000 | 297億5011万 | -9.55% | 5.83 | 0.76 |
| 11/08 | 1,360 | 1,360 | 1,300 | 1,308 | -6.24% | 83,300 | 308億8344万 | -6.17% | 6.05 | 0.79 |
| 11/07 | 1,375 | 1,414 | 1,375 | 1,395 | +1.45% | 37,600 | 329億3762万 | +0.22% | 6.46 | 0.84 |
| 11/04 | 1,430 | 1,430 | 1,363 | 1,375 | -3.91% | 58,500 | 324億6540万 | -0.87% | 6.36 | 0.83 |
