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 | 1,281 | 1,301 | 1,267 | 1,274 | +0.31% | 172,400 | 255億7057万 | +5.55% | 14.87 | 1.86 |
| 03/30 | 1,288 | 1,308 | 1,262 | 1,270 | -1.85% | 202,600 | 254億9028万 | +5.31% | 14.82 | 1.86 |
| 03/29 | 1,260 | 1,309 | 1,259 | 1,294 | +3.69% | 198,300 | 259億7199万 | +7.39% | 15.1 | 1.89 |
| 03/28 | 1,239 | 1,248 | 1,216 | 1,248 | +1.38% | 141,600 | 250億4872万 | +3.83% | 14.57 | 1.82 |
| 03/27 | 1,258 | 1,265 | 1,218 | 1,231 | -3.6% | 159,200 | 247億751万 | +2.5% | 14.37 | 1.8 |
| 03/24 | 1,230 | 1,296 | 1,223 | 1,277 | +4.93% | 452,800 | 256億3078万 | +6.33% | 14.9 | 1.87 |
| 03/23 | 1,183 | 1,218 | 1,172 | 1,217 | +2.87% | 139,500 | 244億2652万 | +1.5% | 14.2 | 1.78 |
| 03/22 | 1,187 | 1,194 | 1,150 | 1,183 | -2.23% | 135,300 | 237億4410万 | -1.17% | 13.81 | 1.73 |
| 03/21 | 1,220 | 1,239 | 1,202 | 1,210 | 0% | 149,900 | 242億8602万 | +1.26% | 14.12 | 1.77 |
| 03/17 | 1,224 | 1,228 | 1,177 | 1,210 | -1.14% | 231,000 | 242億8602万 | +1.68% | 14.12 | 1.77 |
| 03/16 | 1,190 | 1,236 | 1,189 | 1,224 | +4.79% | 486,400 | 245億6701万 | +3.12% | 14.29 | 1.79 |
| 03/15 | 1,160 | 1,168 | 1,147 | 1,168 | +0.69% | 146,000 | 234億4303万 | -1.02% | 13.63 | 1.71 |
| 03/14 | 1,120 | 1,171 | 1,114 | 1,160 | +4.04% | 275,700 | 232億8246万 | -1.19% | 13.54 | 1.7 |
| 03/13 | 1,148 | 1,150 | 1,111 | 1,115 | -3.3% | 179,500 | 223億7926万 | -4.7% | 13.01 | 1.63 |
| 03/10 | 1,148 | 1,158 | 1,118 | 1,153 | +0.09% | 277,800 | 231億4197万 | -1.2% | 13.46 | 1.69 |
| 03/09 | 1,152 | 1,160 | 1,147 | 1,152 | 0% | 208,700 | 231億2189万 | -0.78% | 13.45 | 1.68 |
| 03/08 | 1,167 | 1,185 | 1,150 | 1,152 | +1.77% | 445,000 | 231億2189万 | -0.43% | 13.45 | 1.68 |
| 03/07 | 1,150 | 1,152 | 1,123 | 1,132 | -3.25% | 280,500 | 227億2047万 | -1.65% | 13.21 | 1.66 |
| 03/06 | 1,209 | 1,211 | 1,162 | 1,170 | -3.7% | 224,100 | 234億8317万 | +2.01% | 13.66 | 1.71 |
| 03/03 | 1,233 | 1,233 | 1,204 | 1,215 | -2.49% | 193,000 | 243億8637万 | +6.49% | 14.18 | 1.78 |
| 03/02 | 1,229 | 1,251 | 1,222 | 1,246 | +1.55% | 177,900 | 250億858万 | +9.88% | 14.54 | 1.82 |
| 03/01 | 1,230 | 1,244 | 1,220 | 1,227 | -1.45% | 166,700 | 246億2723万 | +9.07% | 14.32 | 1.79 |
| 02/28 | 1,190 | 1,252 | 1,175 | 1,245 | +4.89% | 320,600 | 249億8851万 | +11.46% | 14.53 | 1.82 |
| 02/27 | 1,206 | 1,210 | 1,181 | 1,187 | -2.94% | 178,100 | 238億2438万 | +7.23% | 13.85 | 1.74 |
| 02/24 | 1,228 | 1,228 | 1,208 | 1,223 | -1.45% | 101,100 | 245億4694万 | +11.18% | 14.27 | 1.79 |
| 02/23 | 1,235 | 1,244 | 1,225 | 1,241 | +0.24% | 97,200 | 249億822万 | +13.85% | 14.48 | 1.81 |
| 02/22 | 1,233 | 1,244 | 1,221 | 1,238 | +1.89% | 154,900 | 248億4801万 | +14.63% | 14.45 | 1.81 |
| 02/21 | 1,225 | 1,242 | 1,205 | 1,215 | -1.86% | 144,400 | 243億8637万 | +13.66% | 14.18 | 1.78 |
| 02/20 | 1,224 | 1,244 | 1,206 | 1,238 | +0.98% | 123,200 | 248億4801万 | +17.01% | 14.45 | 1.81 |
| 02/17 | 1,209 | 1,237 | 1,208 | 1,226 | +0.49% | 339,900 | 246億716万 | +16.98% | 14.31 | 1.79 |
| 02/16 | 1,161 | 1,225 | 1,155 | 1,220 | +3.3% | 513,000 | 244億8673万 | +17.53% | 14.24 | 1.78 |
| 02/15 | 1,134 | 1,183 | 1,134 | 1,181 | +4.88% | 308,900 | 237億396万 | +14.88% | 13.78 | 1.73 |
| 02/14 | 1,102 | 1,132 | 1,093 | 1,126 | +2.55% | 158,500 | 226億5万 | +10.39% | 13.14 | 1.65 |
| 02/13 | 1,121 | 1,125 | 1,086 | 1,098 | -1.88% | 215,800 | 220億3806万 | +8.28% | 12.82 | 1.61 |
| 02/10 | 1,058 | 1,137 | 1,058 | 1,119 | +6.17% | 484,000 | 224億5955万 | +10.79% | 13.06 | 1.64 |
| 02/09 | 1,032 | 1,067 | 1,019 | 1,054 | +3.43% | 319,300 | 211億5493万 | +4.88% | 12.3 | 1.54 |
| 02/08 | 1,038 | 1,053 | 987 | 1,019 | -2.95% | 255,300 | 204億5244万 | +1.7% | 11.89 | 1.49 |
| 02/07 | 1,037 | 1,052 | 1,020 | 1,050 | +0.48% | 133,800 | 210億7464万 | +5% | 12.26 | 1.54 |
| 02/06 | 1,029 | 1,049 | 1,017 | 1,045 | +2.96% | 176,700 | 209億7429万 | +4.92% | 12.2 | 1.53 |
| 02/03 | 1,030 | 1,050 | 1,001 | 1,015 | -1.55% | 130,600 | 203億7215万 | +2.32% | 11.85 | 1.48 |
| 02/02 | 1,015 | 1,035 | 990 | 1,031 | +0.98% | 162,500 | 206億9329万 | +4.25% | 12.03 | 1.51 |
| 02/01 | 958 | 1,030 | 956 | 1,021 | -0.58% | 441,200 | 204億9258万 | +3.65% | 11.92 | 1.49 |
| 01/31 | 1,040 | 1,078 | 1,027 | 1,027 | +0.69% | 480,200 | 206億1301万 | +4.69% | 11.99 | 1.5 |
| 01/30 | 1,031 | 1,031 | 1,007 | 1,020 | -1.73% | 108,800 | 204億7251万 | +4.4% | 11.91 | 1.49 |
| 01/27 | 1,029 | 1,042 | 1,018 | 1,038 | +1.07% | 141,400 | 208億3379万 | +6.57% | 12.12 | 1.52 |
| 01/26 | 1,020 | 1,030 | 1,001 | 1,027 | +0.98% | 146,600 | 206億1301万 | +5.88% | 11.99 | 1.5 |
| 01/25 | 1,009 | 1,023 | 1,008 | 1,017 | +1.19% | 134,600 | 204億1230万 | +5.28% | 11.87 | 1.49 |
| 01/24 | 998 | 1,018 | 989 | 1,005 | +0.6% | 139,300 | 201億7144万 | +4.36% | 11.73 | 1.47 |
| 01/23 | 991 | 1,004 | 976 | 999 | +0.71% | 109,900 | 200億5102万 | +4.06% | 11.66 | 1.46 |
| 01/20 | 984 | 1,002 | 983 | 992 | +1.02% | 109,500 | 199億1052万 | +3.66% | 11.58 | 1.45 |
| 01/19 | 967 | 988 | 960 | 982 | +2.94% | 128,900 | 197億981万 | +3.04% | 11.46 | 1.44 |
| 01/18 | 944 | 954 | 931 | 954 | -0.21% | 63,100 | 191億4782万 | +0.42% | 11.13 | 1.4 |
| 01/17 | 967 | 972 | 950 | 956 | -1.04% | 86,700 | 191億8796万 | +0.84% | 11.16 | 1.4 |
| 01/16 | 976 | 976 | 954 | 966 | -1.02% | 47,700 | 193億8867万 | +2.11% | 11.27 | 1.41 |
| 01/13 | 965 | 983 | 965 | 976 | +0.1% | 73,500 | 195億8938万 | +3.39% | 11.39 | 1.43 |
| 01/12 | 979 | 981 | 958 | 975 | -0.81% | 95,400 | 195億6931万 | +3.39% | 11.38 | 1.43 |
| 01/11 | 988 | 993 | 978 | 983 | -0.51% | 58,600 | 197億2988万 | +4.35% | 11.47 | 1.44 |
| 01/10 | 981 | 994 | 971 | 988 | +0.61% | 95,400 | 198億3023万 | +4.88% | 11.53 | 1.44 |
| 01/06 | 988 | 989 | 974 | 982 | -1.41% | 88,700 | 197億981万 | +4.25% | 11.46 | 1.44 |
| 01/05 | 1,001 | 1,022 | 989 | 996 | -0.2% | 174,600 | 199億9080万 | +5.84% | 11.62 | 1.46 |
| 01/04 | 977 | 1,028 | 975 | 998 | +3.1% | 358,900 | 200億3095万 | +6.17% | 11.65 | 1.46 |
| 2016 |
| 12/30 | 949 | 975 | 933 | 968 | +2% | 245,000 | 194億2881万 | +3.09% | 11.42 | 1.43 |
| 12/29 | 934 | 968 | 928 | 949 | +1.28% | 252,900 | 190億4746万 | +1.06% | 11.19 | 1.4 |
| 12/28 | 926 | 937 | 921 | 937 | +0.97% | 176,600 | 188億661万 | -0.32% | 11.05 | 1.38 |
| 12/27 | 929 | 931 | 921 | 928 | -0.54% | 145,100 | 186億2597万 | -1.38% | 10.94 | 1.37 |
| 12/26 | 937 | 940 | 924 | 933 | -0.32% | 67,200 | 187億2632万 | -1.06% | 11 | 1.38 |
| 12/22 | 926 | 938 | 918 | 936 | +0.43% | 117,600 | 187億8654万 | -0.85% | 11.04 | 1.38 |
| 12/21 | 949 | 959 | 926 | 932 | -1.17% | 260,600 | 187億625万 | -1.38% | 10.99 | 1.38 |
| 12/20 | 927 | 943 | 918 | 943 | +2.17% | 99,400 | 189億2704万 | -0.21% | 11.12 | 1.39 |
| 12/19 | 929 | 929 | 913 | 923 | -0.54% | 111,000 | 185億2561万 | -2.33% | 10.89 | 1.36 |
| 12/16 | 940 | 940 | 913 | 928 | -1.07% | 141,600 | 186億2597万 | -1.8% | 10.94 | 1.37 |
| 12/15 | 944 | 961 | 935 | 938 | +0.64% | 176,900 | 188億2668万 | -0.74% | 11.06 | 1.39 |
| 12/14 | 923 | 944 | 923 | 932 | +1.19% | 134,000 | 187億625万 | -1.38% | 10.99 | 1.38 |
| 12/13 | 896 | 922 | 889 | 921 | +3.02% | 180,000 | 184億8547万 | -2.75% | 10.86 | 1.36 |
| 12/12 | 920 | 920 | 894 | 894 | -2.19% | 277,200 | 179億4355万 | -5.8% | 10.54 | 1.32 |
| 12/09 | 897 | 919 | 893 | 914 | +2.12% | 192,800 | 183億4497万 | -4.09% | 10.78 | 1.35 |
| 12/08 | 920 | 920 | 890 | 895 | -1.76% | 253,500 | 179億6362万 | -6.38% | 10.56 | 1.32 |
| 12/07 | 927 | 930 | 899 | 911 | -2.25% | 251,500 | 182億8476万 | -5.1% | 10.74 | 1.35 |
| 12/06 | 952 | 952 | 919 | 932 | -1.38% | 185,500 | 187億625万 | -3.42% | 10.99 | 1.38 |
| 12/05 | 945 | 949 | 931 | 945 | -0.74% | 101,500 | 189億6718万 | -2.68% | 11.14 | 1.4 |
| 12/02 | 963 | 966 | 947 | 952 | -1.86% | 159,300 | 191億768万 | -2.46% | 11.23 | 1.41 |
| 12/01 | 999 | 999 | 965 | 970 | -2.12% | 130,200 | 194億6896万 | -1.12% | 11.44 | 1.43 |
| 11/30 | 965 | 998 | 951 | 991 | +2.69% | 159,000 | 198億9045万 | +0.61% | 11.69 | 1.46 |
| 11/29 | 967 | 972 | 960 | 965 | -0.31% | 90,700 | 193億6860万 | -2.33% | 11.38 | 1.43 |
| 11/28 | 966 | 971 | 957 | 968 | -0.41% | 89,500 | 194億2881万 | -2.42% | 11.42 | 1.43 |
| 11/25 | 969 | 974 | 961 | 972 | +0.31% | 92,900 | 195億910万 | -2.61% | 11.46 | 1.44 |
| 11/24 | 970 | 970 | 950 | 969 | -0.1% | 124,300 | 194億4888万 | -3.2% | 11.43 | 1.43 |
| 11/22 | 960 | 973 | 960 | 970 | +0.62% | 60,700 | 194億6896万 | -3.58% | 11.44 | 1.43 |
| 11/21 | 976 | 976 | 956 | 964 | -0.41% | 80,800 | 193億4853万 | -4.65% | 11.37 | 1.42 |
| 11/18 | 988 | 1,005 | 950 | 968 | -0.92% | 155,100 | 194億2881万 | -4.72% | 11.42 | 1.43 |
| 11/17 | 945 | 988 | 945 | 977 | +3.28% | 218,600 | 196億945万 | -4.12% | 11.52 | 1.44 |
| 11/16 | 942 | 948 | 934 | 946 | +0.42% | 113,100 | 189億8725万 | -7.35% | 11.16 | 1.4 |
| 11/15 | 928 | 946 | 918 | 942 | +1.73% | 124,200 | 189億696万 | -8.19% | 11.11 | 1.39 |
| 11/14 | 931 | 942 | 913 | 926 | -0.64% | 179,500 | 185億8583万 | -10.27% | 10.92 | 1.37 |
| 11/11 | 945 | 957 | 913 | 932 | -0.75% | 166,200 | 187億625万 | -10.21% | 10.99 | 1.38 |
| 11/10 | 951 | 975 | 931 | 939 | -0.32% | 247,000 | 188億4675万 | -10.06% | 11.07 | 1.39 |
| 11/09 | 960 | 993 | 926 | 942 | -3.48% | 262,500 | 189億696万 | -10.2% | 11.11 | 1.39 |
| 11/08 | 966 | 983 | 965 | 976 | +0.31% | 118,000 | 195億8938万 | -7.31% | 11.51 | 1.44 |
| 11/07 | 1,005 | 1,014 | 970 | 973 | -1.22% | 66,000 | 195億2917万 | -7.69% | 11.47 | 1.44 |
| 11/04 | 977 | 996 | 977 | 985 | +0.1% | 55,200 | 197億7002万 | -6.72% | 11.62 | 1.46 |
