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 | 2,068 | 2,074 | 2,038 | 2,038 | -0.97% | 46,400 | 420億8959万 | -2.02% | 12.31 | 0.84 |
| 03/30 | 2,059 | 2,100 | 2,047 | 2,058 | +0.59% | 46,300 | 425億263万 | -1.06% | 12.43 | 0.85 |
| 03/29 | 2,069 | 2,076 | 2,000 | 2,046 | -0.82% | 44,800 | 422億5481万 | -1.59% | 12.36 | 0.85 |
| 03/28 | 2,037 | 2,067 | 2,032 | 2,063 | +2.33% | 42,500 | 426億590万 | -0.77% | 12.46 | 0.85 |
| 03/27 | 2,001 | 2,038 | 1,996 | 2,016 | -1.13% | 46,500 | 416億3523万 | -2.98% | 12.18 | 0.83 |
| 03/24 | 1,980 | 2,049 | 1,980 | 2,039 | +2.98% | 53,200 | 421億1024万 | -1.83% | 12.32 | 0.84 |
| 03/23 | 2,001 | 2,010 | 1,973 | 1,980 | -1.1% | 44,200 | 408億9175万 | -4.58% | 11.96 | 0.82 |
| 03/22 | 2,037 | 2,050 | 2,000 | 2,002 | -3% | 57,800 | 413億4610万 | -3.47% | 12.1 | 0.83 |
| 03/21 | 2,083 | 2,096 | 2,058 | 2,064 | -0.72% | 42,600 | 425億5740万 | -0.39% | 12.45 | 0.85 |
| 03/17 | 2,089 | 2,089 | 2,068 | 2,079 | -0.48% | 48,900 | 428億6669万 | +0.58% | 12.54 | 0.86 |
| 03/16 | 2,062 | 2,090 | 2,040 | 2,089 | +0.14% | 50,400 | 430億7288万 | +1.36% | 12.6 | 0.86 |
| 03/15 | 2,090 | 2,090 | 2,063 | 2,086 | -1.18% | 45,900 | 430億1102万 | +1.56% | 12.58 | 0.86 |
| 03/14 | 2,143 | 2,143 | 2,096 | 2,111 | -1.31% | 66,700 | 435億2649万 | +3.13% | 12.73 | 0.87 |
| 03/13 | 2,175 | 2,175 | 2,126 | 2,139 | -0.93% | 54,100 | 441億382万 | +4.9% | 12.9 | 0.88 |
| 03/10 | 2,200 | 2,200 | 2,155 | 2,159 | -0.32% | 66,200 | 445億1620万 | +6.35% | 13.02 | 0.89 |
| 03/09 | 2,123 | 2,191 | 2,123 | 2,166 | +2.03% | 58,000 | 446億6053万 | +7.23% | 13.07 | 0.89 |
| 03/08 | 2,139 | 2,144 | 2,116 | 2,123 | -0.7% | 61,800 | 437億7392万 | +5.67% | 12.81 | 0.88 |
| 03/07 | 2,150 | 2,165 | 2,137 | 2,138 | -0.28% | 52,800 | 440億8320万 | +6.9% | 12.9 | 0.88 |
| 03/06 | 2,150 | 2,186 | 2,131 | 2,144 | -0.19% | 65,900 | 442億692万 | +7.79% | 12.93 | 0.89 |
| 03/03 | 2,125 | 2,171 | 2,121 | 2,148 | +1.56% | 120,200 | 442億8939万 | +8.54% | 12.96 | 0.89 |
| 03/02 | 2,060 | 2,154 | 2,060 | 2,115 | +3.63% | 124,600 | 436億897万 | +7.47% | 12.76 | 0.87 |
| 03/01 | 2,033 | 2,062 | 1,973 | 2,041 | +0.05% | 141,700 | 420億8317万 | +4.19% | 12.31 | 0.84 |
| 02/28 | 2,031 | 2,059 | 2,027 | 2,040 | +0.44% | 89,800 | 420億6255万 | +4.56% | 12.31 | 0.84 |
| 02/27 | 2,056 | 2,059 | 2,015 | 2,031 | -2.17% | 109,700 | 418億7698万 | +4.53% | 12.25 | 0.84 |
| 02/24 | 2,038 | 2,088 | 2,024 | 2,076 | +1.81% | 102,100 | 428億483万 | +7.23% | 12.52 | 0.86 |
| 02/23 | 2,043 | 2,046 | 2,012 | 2,039 | -0.15% | 61,800 | 420億4193万 | +5.76% | 12.3 | 0.84 |
| 02/22 | 2,036 | 2,045 | 1,995 | 2,042 | +0.05% | 92,100 | 421億379万 | +6.35% | 12.32 | 0.84 |
| 02/21 | 2,070 | 2,088 | 2,029 | 2,041 | -0.05% | 85,700 | 420億4317万 | +6.75% | 12.3 | 0.84 |
| 02/20 | 2,000 | 2,050 | 1,990 | 2,042 | +2.61% | 118,500 | 420億6377万 | +7.25% | 12.31 | 0.84 |
| 02/17 | 1,963 | 2,000 | 1,959 | 1,990 | +0.56% | 101,800 | 409億9260万 | +4.96% | 11.99 | 0.82 |
| 02/16 | 1,976 | 1,993 | 1,958 | 1,979 | +0.2% | 42,500 | 407億6601万 | +4.65% | 11.93 | 0.82 |
| 02/15 | 1,970 | 1,993 | 1,965 | 1,975 | +1.33% | 54,500 | 406億8361万 | +4.66% | 11.9 | 0.81 |
| 02/14 | 1,952 | 1,968 | 1,948 | 1,949 | +0.36% | 89,600 | 401億4803万 | +3.51% | 11.75 | 0.8 |
| 02/13 | 1,924 | 1,956 | 1,924 | 1,942 | +0.99% | 97,800 | 400億384万 | +3.3% | 11.7 | 0.8 |
| 02/10 | 1,914 | 1,929 | 1,909 | 1,923 | +0.47% | 75,100 | 396億1245万 | +2.4% | 11.59 | 0.79 |
| 02/09 | 1,915 | 1,929 | 1,904 | 1,914 | -0.21% | 27,900 | 394億2706万 | +1.86% | 11.53 | 0.79 |
| 02/08 | 1,908 | 1,919 | 1,896 | 1,918 | +0.68% | 35,000 | 395億945万 | +1.91% | 11.56 | 0.79 |
| 02/07 | 1,910 | 1,916 | 1,888 | 1,905 | -0.1% | 50,600 | 392億4166万 | +1.33% | 11.48 | 0.79 |
| 02/06 | 1,915 | 1,929 | 1,895 | 1,907 | -0.16% | 61,700 | 392億8286万 | +1.54% | 11.49 | 0.79 |
| 02/03 | 1,865 | 1,951 | 1,865 | 1,910 | +0.26% | 148,700 | 393億4466万 | +1.76% | 11.51 | 0.79 |
| 02/02 | 1,903 | 1,943 | 1,899 | 1,905 | +1.06% | 95,400 | 392億4166万 | +1.65% | 11.48 | 0.79 |
| 02/01 | 1,861 | 1,886 | 1,853 | 1,885 | +0.59% | 39,300 | 388億2968万 | +0.8% | 11.36 | 0.78 |
| 01/31 | 1,880 | 1,884 | 1,861 | 1,874 | -0.64% | 55,700 | 386億308万 | +0.37% | 11.29 | 0.77 |
| 01/30 | 1,870 | 1,891 | 1,864 | 1,886 | +0.43% | 44,800 | 388億5027万 | +1.18% | 11.37 | 0.78 |
| 01/27 | 1,870 | 1,878 | 1,856 | 1,878 | +0.32% | 46,000 | 386億8548万 | +1.02% | 11.32 | 0.77 |
| 01/26 | 1,875 | 1,880 | 1,844 | 1,872 | +0.65% | 38,500 | 385億6188万 | +0.86% | 11.28 | 0.77 |
| 01/25 | 1,863 | 1,865 | 1,847 | 1,860 | +0.92% | 25,300 | 383億1469万 | +0.43% | 11.21 | 0.77 |
| 01/24 | 1,848 | 1,860 | 1,833 | 1,843 | -0.38% | 51,300 | 379億6450万 | -0.16% | 11.11 | 0.76 |
| 01/23 | 1,860 | 1,867 | 1,840 | 1,850 | -0.96% | 36,900 | 380億8317万 | +0.54% | 11.14 | 0.76 |
| 01/20 | 1,854 | 1,880 | 1,840 | 1,868 | +0.97% | 51,000 | 384億5371万 | +1.91% | 11.25 | 0.77 |
| 01/19 | 1,867 | 1,880 | 1,833 | 1,850 | +0.22% | 45,800 | 380億8317万 | +1.37% | 11.14 | 0.76 |
| 01/18 | 1,833 | 1,855 | 1,815 | 1,846 | +0.76% | 66,300 | 380億83万 | +1.65% | 11.12 | 0.76 |
| 01/17 | 1,849 | 1,867 | 1,829 | 1,832 | -0.38% | 77,300 | 377億1263万 | +1.33% | 11.03 | 0.76 |
| 01/16 | 1,865 | 1,865 | 1,828 | 1,839 | -1.13% | 48,900 | 378億5673万 | +2.05% | 11.08 | 0.76 |
| 01/13 | 1,850 | 1,875 | 1,850 | 1,860 | -0.69% | 51,500 | 382億8903万 | +3.68% | 11.2 | 0.77 |
| 01/12 | 1,881 | 1,884 | 1,850 | 1,873 | -0.16% | 49,800 | 385億5664万 | +4.99% | 11.28 | 0.77 |
| 01/11 | 1,899 | 1,900 | 1,867 | 1,876 | -0.21% | 56,000 | 386億1839万 | +5.81% | 11.3 | 0.77 |
| 01/10 | 1,852 | 1,890 | 1,850 | 1,880 | -0.63% | 136,300 | 387億74万 | +6.76% | 11.32 | 0.77 |
| 01/06 | 1,958 | 1,972 | 1,873 | 1,892 | -3.62% | 166,600 | 389億4776万 | +8.18% | 11.39 | 0.78 |
| 01/05 | 1,991 | 1,993 | 1,955 | 1,963 | -0.56% | 83,000 | 404億933万 | +13.08% | 11.82 | 0.81 |
| 01/04 | 1,886 | 1,983 | 1,881 | 1,974 | +5.67% | 174,500 | 406億3577万 | +14.83% | 11.89 | 0.81 |
| 2016 |
| 12/30 | 1,857 | 1,872 | 1,831 | 1,868 | +0.59% | 60,800 | 384億7949万 | +9.82% | 11.26 | 0.77 |
| 12/29 | 1,895 | 1,900 | 1,832 | 1,857 | -1.69% | 114,300 | 382億5290万 | +10.01% | 11.19 | 0.77 |
| 12/28 | 1,850 | 1,898 | 1,850 | 1,889 | +3.11% | 92,300 | 389億1207万 | +12.71% | 11.38 | 0.78 |
| 12/27 | 1,790 | 1,835 | 1,773 | 1,832 | +1.89% | 43,300 | 377億3791万 | +10.23% | 11.04 | 0.76 |
| 12/26 | 1,808 | 1,835 | 1,792 | 1,798 | -0.44% | 58,800 | 370億3754万 | +8.97% | 10.84 | 0.74 |
| 12/22 | 1,789 | 1,807 | 1,775 | 1,806 | +0.5% | 53,200 | 372億233万 | +10.12% | 10.88 | 0.74 |
| 12/21 | 1,793 | 1,812 | 1,783 | 1,797 | +0.79% | 77,700 | 369億5260万 | +10.31% | 10.81 | 0.74 |
| 12/20 | 1,783 | 1,792 | 1,768 | 1,783 | -0.17% | 60,300 | 366億6472万 | +10.13% | 10.73 | 0.73 |
| 12/19 | 1,760 | 1,790 | 1,747 | 1,786 | +0.96% | 143,400 | 367億2641万 | +11% | 10.74 | 0.74 |
| 12/16 | 1,720 | 1,772 | 1,704 | 1,769 | +3.33% | 175,900 | 363億7683万 | +10.7% | 10.64 | 0.73 |
| 12/15 | 1,700 | 1,728 | 1,692 | 1,712 | +1.06% | 147,600 | 352億471万 | +8.01% | 10.3 | 0.7 |
| 12/14 | 1,705 | 1,706 | 1,675 | 1,694 | +0.06% | 61,000 | 348億3456万 | +7.62% | 10.19 | 0.7 |
| 12/13 | 1,648 | 1,709 | 1,641 | 1,693 | +2.73% | 95,300 | 348億1400万 | +8.11% | 10.19 | 0.7 |
| 12/12 | 1,644 | 1,666 | 1,618 | 1,648 | +0.24% | 97,900 | 338億8864万 | +5.78% | 9.91 | 0.68 |
| 12/09 | 1,628 | 1,650 | 1,619 | 1,644 | -0.06% | 88,800 | 338億639万 | +6% | 9.89 | 0.68 |
| 12/08 | 1,670 | 1,678 | 1,638 | 1,645 | -1.08% | 73,100 | 338億2695万 | +6.75% | 9.9 | 0.68 |
| 12/07 | 1,656 | 1,674 | 1,643 | 1,663 | +1.22% | 72,600 | 341億9710万 | +8.13% | 10 | 0.68 |
| 12/06 | 1,625 | 1,646 | 1,617 | 1,643 | +2.3% | 97,400 | 337億8583万 | +7.11% | 9.88 | 0.68 |
| 12/05 | 1,600 | 1,614 | 1,581 | 1,606 | 0% | 57,000 | 330億2498万 | +4.97% | 9.66 | 0.66 |
| 12/02 | 1,580 | 1,620 | 1,577 | 1,606 | +1.65% | 107,000 | 330億2498万 | +5.1% | 9.66 | 0.66 |
| 12/01 | 1,595 | 1,608 | 1,575 | 1,580 | -0.19% | 113,700 | 324億9033万 | +3.67% | 9.51 | 0.65 |
| 11/30 | 1,564 | 1,589 | 1,564 | 1,583 | +1.28% | 80,800 | 325億5202万 | +4.08% | 9.52 | 0.65 |
| 11/29 | 1,540 | 1,573 | 1,531 | 1,563 | +1.63% | 88,500 | 321億4075万 | +3.03% | 9.4 | 0.64 |
| 11/28 | 1,532 | 1,544 | 1,509 | 1,538 | +0.39% | 52,100 | 316億2666万 | +1.72% | 9.25 | 0.63 |
| 11/25 | 1,543 | 1,549 | 1,524 | 1,532 | -0.2% | 38,300 | 315億328万 | +1.59% | 9.22 | 0.63 |
| 11/24 | 1,550 | 1,550 | 1,515 | 1,535 | -0.78% | 32,600 | 315億6497万 | +2.06% | 9.23 | 0.63 |
| 11/22 | 1,542 | 1,548 | 1,521 | 1,547 | +0.72% | 29,500 | 318億1173万 | +3.27% | 9.31 | 0.64 |
| 11/21 | 1,550 | 1,560 | 1,535 | 1,536 | -0.84% | 45,100 | 315億6817万 | +3.09% | 9.24 | 0.63 |
| 11/18 | 1,550 | 1,553 | 1,538 | 1,549 | +1.11% | 43,800 | 318億3535万 | +4.52% | 9.31 | 0.64 |
| 11/17 | 1,549 | 1,549 | 1,523 | 1,532 | -1.1% | 42,300 | 314億8597万 | +4.01% | 9.21 | 0.63 |
| 11/16 | 1,548 | 1,565 | 1,530 | 1,549 | +0.39% | 101,000 | 318億3535万 | +5.81% | 9.31 | 0.64 |
| 11/15 | 1,547 | 1,547 | 1,520 | 1,543 | +0.78% | 65,600 | 317億1204万 | +6.12% | 9.28 | 0.63 |
| 11/14 | 1,510 | 1,539 | 1,506 | 1,531 | +2.2% | 90,600 | 314億6541万 | +6.02% | 9.21 | 0.63 |
| 11/11 | 1,481 | 1,504 | 1,470 | 1,498 | +2.6% | 90,500 | 307億8719万 | +4.39% | 9.01 | 0.62 |
| 11/10 | 1,500 | 1,512 | 1,455 | 1,460 | +2.74% | 72,500 | 300億621万 | +2.31% | 8.78 | 0.6 |
| 11/09 | 1,520 | 1,520 | 1,392 | 1,421 | -5.64% | 100,500 | 292億467万 | +0.14% | 8.54 | 0.58 |
| 11/08 | 1,497 | 1,518 | 1,497 | 1,506 | +0.27% | 36,400 | 309億5161万 | +6.58% | 9.06 | 0.62 |
| 11/07 | 1,472 | 1,526 | 1,472 | 1,502 | +3.16% | 109,400 | 308億6940万 | +7.06% | 9.03 | 0.62 |
| 11/04 | 1,395 | 1,478 | 1,364 | 1,456 | +3.04% | 169,300 | 299億2400万 | +4.45% | 8.75 | 0.6 |
