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 | 1,553 | 1,557 | 1,528 | 1,528 | -1.04% | 244,000 | 1839億9503万 | -2.61% | 136.09 | 3.07 |
| 03/30 | 1,574 | 1,577 | 1,536 | 1,544 | -1.97% | 179,300 | 1859億2168万 | -1.72% | 137.52 | 3.1 |
| 03/29 | 1,582 | 1,582 | 1,560 | 1,575 | +1.22% | 223,500 | 1896億5457万 | +0.19% | 140.28 | 3.17 |
| 03/28 | 1,530 | 1,556 | 1,530 | 1,556 | +2.3% | 205,100 | 1873億6667万 | -1.02% | 138.58 | 3.13 |
| 03/27 | 1,530 | 1,540 | 1,520 | 1,521 | -1.68% | 187,200 | 1831億5212万 | -3.24% | 135.47 | 3.06 |
| 03/24 | 1,545 | 1,550 | 1,532 | 1,547 | +1.58% | 228,700 | 1862億8293万 | -1.65% | 137.78 | 3.11 |
| 03/23 | 1,532 | 1,535 | 1,517 | 1,523 | -0.59% | 173,200 | 1833億9295万 | -3.12% | 135.65 | 3.06 |
| 03/22 | 1,545 | 1,557 | 1,532 | 1,532 | -2.36% | 249,300 | 1844億7669万 | -2.54% | 136.45 | 3.08 |
| 03/21 | 1,555 | 1,573 | 1,552 | 1,569 | +0.45% | 254,200 | 1889億3207万 | -0.19% | 139.74 | 3.15 |
| 03/17 | 1,580 | 1,580 | 1,555 | 1,562 | -1.7% | 401,500 | 1880億8916万 | -0.64% | 139.12 | 3.14 |
| 03/16 | 1,575 | 1,591 | 1,574 | 1,589 | +0.51% | 246,500 | 1913億4038万 | +1.08% | 141.52 | 3.2 |
| 03/15 | 1,612 | 1,612 | 1,576 | 1,581 | -2.41% | 454,200 | 1903億7706万 | +0.76% | 140.81 | 3.18 |
| 03/14 | 1,608 | 1,621 | 1,590 | 1,620 | -0.25% | 406,300 | 1950億7327万 | +3.32% | 144.28 | 3.26 |
| 03/13 | 1,609 | 1,660 | 1,606 | 1,624 | +1.5% | 748,400 | 1955億5493万 | +3.7% | 144.64 | 3.27 |
| 03/10 | 1,580 | 1,604 | 1,577 | 1,600 | +1.65% | 371,400 | 1926億6496万 | +2.3% | 142.5 | 3.22 |
| 03/09 | 1,568 | 1,577 | 1,563 | 1,574 | +0.58% | 156,500 | 1895億3415万 | +0.7% | 140.19 | 3.17 |
| 03/08 | 1,562 | 1,566 | 1,553 | 1,565 | -0.13% | 223,000 | 1884億5041万 | +0.06% | 139.39 | 3.15 |
| 03/07 | 1,593 | 1,594 | 1,561 | 1,567 | -0.82% | 224,300 | 1886億9124万 | +0.19% | 139.56 | 3.15 |
| 03/06 | 1,581 | 1,589 | 1,574 | 1,580 | -0.13% | 163,300 | 1902億5664万 | +0.89% | 140.72 | 3.18 |
| 03/03 | 1,585 | 1,594 | 1,576 | 1,582 | -0.32% | 201,000 | 1904億9747万 | +0.96% | 140.9 | 3.18 |
| 03/02 | 1,595 | 1,595 | 1,579 | 1,587 | +0.06% | 238,900 | 1910億9955万 | +1.28% | 141.35 | 3.19 |
| 03/01 | 1,582 | 1,595 | 1,568 | 1,586 | +0.7% | 266,300 | 1909億7914万 | +1.08% | 141.26 | 3.19 |
| 02/28 | 1,577 | 1,597 | 1,571 | 1,575 | +0.51% | 348,200 | 1896億5457万 | +0.38% | 140.28 | 3.17 |
| 02/27 | 1,570 | 1,576 | 1,558 | 1,567 | -0.7% | 297,000 | 1886億9124万 | -0.19% | 139.56 | 3.15 |
| 02/24 | 1,575 | 1,590 | 1,563 | 1,578 | +0.06% | 316,200 | 1900億1581万 | +0.51% | 140.54 | 3.17 |
| 02/23 | 1,576 | 1,578 | 1,562 | 1,577 | +0.25% | 242,800 | 1898億9540万 | +0.32% | 140.46 | 3.17 |
| 02/22 | 1,570 | 1,576 | 1,560 | 1,573 | +0.45% | 280,400 | 1894億1373万 | 0% | 140.1 | 3.16 |
| 02/21 | 1,550 | 1,570 | 1,550 | 1,566 | +1.42% | 309,500 | 1885億7082万 | -0.57% | 139.48 | 3.15 |
| 02/20 | 1,547 | 1,554 | 1,540 | 1,544 | -0.19% | 168,200 | 1859億2168万 | -2.15% | 137.52 | 3.1 |
| 02/17 | 1,519 | 1,553 | 1,512 | 1,547 | +1.51% | 294,700 | 1862億8293万 | -1.96% | 137.78 | 3.11 |
| 02/16 | 1,525 | 1,530 | 1,512 | 1,524 | -0.72% | 252,300 | 1835億1337万 | -3.48% | 135.73 | 3.06 |
| 02/15 | 1,547 | 1,547 | 1,529 | 1,535 | -0.07% | 227,600 | 1848億3794万 | -2.91% | 136.71 | 3.09 |
| 02/14 | 1,553 | 1,563 | 1,536 | 1,536 | -1.35% | 330,400 | 1849億5836万 | -3.03% | 136.8 | 3.09 |
| 02/13 | 1,567 | 1,568 | 1,544 | 1,557 | 0% | 275,300 | 1874億8708万 | -1.89% | 138.67 | 3.13 |
| 02/10 | 1,540 | 1,557 | 1,531 | 1,557 | +1.63% | 377,700 | 1874億8708万 | -1.95% | 138.67 | 3.13 |
| 02/09 | 1,545 | 1,554 | 1,528 | 1,532 | -1.23% | 267,400 | 1844億7669万 | -3.65% | 136.45 | 3.08 |
| 02/08 | 1,557 | 1,565 | 1,544 | 1,551 | -0.39% | 167,300 | 1867億6459万 | -2.64% | 138.14 | 3.12 |
| 02/07 | 1,555 | 1,569 | 1,546 | 1,557 | -1.52% | 277,100 | 1874億8708万 | -2.26% | 138.67 | 3.13 |
| 02/06 | 1,588 | 1,592 | 1,565 | 1,581 | +0.13% | 236,900 | 1903億7706万 | -0.69% | 140.81 | 3.18 |
| 02/03 | 1,580 | 1,602 | 1,573 | 1,579 | -0.38% | 299,900 | 1901億3623万 | -0.75% | 140.63 | 3.18 |
| 02/02 | 1,595 | 1,625 | 1,585 | 1,585 | -0.06% | 598,500 | 1908億5872万 | 0% | 141.17 | 3.19 |
| 02/01 | 1,590 | 1,610 | 1,577 | 1,586 | -1% | 587,600 | 1909億7914万 | +0.44% | 141.26 | 3.19 |
| 01/31 | 1,641 | 1,664 | 1,602 | 1,602 | -0.74% | 1,175,000 | 1929億579万 | +1.91% | 142.68 | 3.22 |
| 01/30 | 1,592 | 1,626 | 1,578 | 1,614 | +1.45% | 611,000 | 1943億5077万 | +3.07% | 143.75 | 3.25 |
| 01/27 | 1,611 | 1,624 | 1,591 | 1,591 | -1.43% | 379,900 | 1915億8121万 | +1.99% | 141.7 | 3.2 |
| 01/26 | 1,630 | 1,630 | 1,605 | 1,614 | +0.88% | 369,300 | 1943億5077万 | +3.86% | 143.75 | 3.25 |
| 01/25 | 1,615 | 1,622 | 1,598 | 1,600 | +0.76% | 343,400 | 1926億6496万 | +3.16% | 142.5 | 3.22 |
| 01/24 | 1,601 | 1,638 | 1,587 | 1,588 | +0.63% | 692,900 | 1912億1997万 | +2.85% | 141.43 | 3.19 |
| 01/23 | 1,593 | 1,606 | 1,578 | 1,578 | -2.23% | 360,500 | 1900億1581万 | +2.6% | 140.54 | 3.17 |
| 01/20 | 1,606 | 1,629 | 1,587 | 1,614 | +0.19% | 456,600 | 1943億5077万 | +5.35% | 143.75 | 3.25 |
| 01/19 | 1,644 | 1,644 | 1,603 | 1,611 | -0.31% | 459,500 | 1939億8953万 | +5.64% | 143.48 | 3.24 |
| 01/18 | 1,620 | 1,649 | 1,607 | 1,616 | -1.82% | 781,300 | 1945億9160万 | +6.6% | 143.93 | 3.25 |
| 01/17 | 1,614 | 1,663 | 1,592 | 1,646 | +5.72% | 1,654,300 | 1982億407万 | +9.22% | 146.6 | 3.31 |
| 01/16 | 1,583 | 1,586 | 1,551 | 1,557 | -1.08% | 291,400 | 1874億8708万 | +3.94% | 138.67 | 3.13 |
| 01/13 | 1,550 | 1,579 | 1,545 | 1,574 | +0.32% | 330,800 | 1895億3415万 | +5.5% | 140.19 | 3.17 |
| 01/12 | 1,620 | 1,623 | 1,567 | 1,569 | -1.63% | 510,100 | 1889億3207万 | +5.66% | 139.74 | 3.15 |
| 01/11 | 1,611 | 1,612 | 1,587 | 1,595 | -0.99% | 311,300 | 1920億6288万 | +7.77% | 142.06 | 3.21 |
| 01/10 | 1,601 | 1,629 | 1,596 | 1,611 | +0.62% | 520,600 | 1939億8953万 | +9.29% | 143.48 | 3.24 |
| 01/06 | 1,602 | 1,605 | 1,586 | 1,601 | -0.19% | 378,200 | 1927億8537万 | +9.06% | 142.59 | 3.22 |
| 01/05 | 1,600 | 1,604 | 1,586 | 1,604 | +0.75% | 411,700 | 1931億4662万 | +9.71% | 142.86 | 3.23 |
| 01/04 | 1,595 | 1,608 | 1,582 | 1,592 | +1.4% | 594,300 | 1917億163万 | +9.19% | 141.79 | 3.2 |
| 2016 |
| 12/30 | 1,525 | 1,580 | 1,525 | 1,570 | +2.61% | 580,400 | 1890億5249万 | +8.13% | 139.83 | 3.16 |
| 12/29 | 1,521 | 1,543 | 1,512 | 1,530 | -1.1% | 616,400 | 1842億3586万 | +5.66% | 136.27 | 3.08 |
| 12/28 | 1,495 | 1,548 | 1,491 | 1,547 | +7.8% | 1,688,600 | 1862億8293万 | +7.06% | 137.78 | 3.11 |
| 12/27 | 1,430 | 1,445 | 1,424 | 1,435 | +0.7% | 351,700 | 1727億9638万 | -0.49% | 127.81 | 2.89 |
| 12/26 | 1,421 | 1,437 | 1,420 | 1,425 | +0.21% | 334,100 | 1715億9223万 | -1.25% | 126.92 | 2.87 |
| 12/22 | 1,425 | 1,433 | 1,416 | 1,422 | -1.25% | 274,300 | 1712億3098万 | -1.59% | 126.65 | 2.86 |
| 12/21 | 1,470 | 1,474 | 1,435 | 1,440 | -1.44% | 385,300 | 1733億9846万 | -0.55% | 128.25 | 2.9 |
| 12/20 | 1,461 | 1,473 | 1,457 | 1,461 | +0.07% | 299,000 | 1759億2719万 | +0.9% | 130.12 | 2.94 |
| 12/19 | 1,510 | 1,515 | 1,457 | 1,460 | -4.14% | 684,500 | 1758億677万 | +0.83% | 130.03 | 2.94 |
| 12/16 | 1,490 | 1,524 | 1,455 | 1,523 | +6.5% | 1,721,800 | 1833億9295万 | +5.11% | 135.65 | 3.06 |
| 12/15 | 1,433 | 1,437 | 1,423 | 1,430 | +0.14% | 198,500 | 1721億9430万 | -1.24% | 127.36 | 2.88 |
| 12/14 | 1,445 | 1,447 | 1,426 | 1,428 | -0.97% | 244,400 | 1719億5347万 | -1.18% | 127.18 | 2.87 |
| 12/13 | 1,428 | 1,442 | 1,421 | 1,442 | +1.19% | 375,300 | 1736億3929万 | -0.21% | 128.43 | 2.9 |
| 12/12 | 1,405 | 1,433 | 1,401 | 1,425 | +1.79% | 333,100 | 1715億9223万 | -1.45% | 126.92 | 2.87 |
| 12/09 | 1,372 | 1,401 | 1,372 | 1,400 | +0.94% | 367,200 | 1685億8184万 | -3.25% | 124.69 | 2.82 |
| 12/08 | 1,405 | 1,407 | 1,372 | 1,387 | -1.63% | 558,700 | 1670億1643万 | -4.28% | 123.53 | 2.79 |
| 12/07 | 1,416 | 1,419 | 1,400 | 1,410 | -0.49% | 361,600 | 1697億8599万 | -2.96% | 125.58 | 2.84 |
| 12/06 | 1,415 | 1,426 | 1,410 | 1,417 | +0.35% | 287,200 | 1706億2890万 | -2.81% | 126.2 | 2.85 |
| 12/05 | 1,423 | 1,432 | 1,407 | 1,412 | -0.7% | 267,700 | 1700億2682万 | -3.42% | 125.76 | 2.84 |
| 12/02 | 1,435 | 1,444 | 1,411 | 1,422 | -2.07% | 650,800 | 1712億3098万 | -3% | 126.65 | 2.86 |
| 12/01 | 1,461 | 1,466 | 1,447 | 1,452 | -0.62% | 412,600 | 1748億4345万 | -1.22% | 129.32 | 2.92 |
| 11/30 | 1,461 | 1,476 | 1,460 | 1,461 | -0.2% | 223,100 | 1759億2719万 | -0.81% | 130.12 | 2.94 |
| 11/29 | 1,471 | 1,479 | 1,462 | 1,464 | -1.41% | 248,400 | 1762億8843万 | -0.81% | 130.39 | 2.94 |
| 11/28 | 1,465 | 1,486 | 1,458 | 1,485 | +2.34% | 346,900 | 1788億1716万 | +0.47% | 132.26 | 2.99 |
| 11/25 | 1,465 | 1,470 | 1,439 | 1,451 | -0.89% | 385,400 | 1747億2303万 | -1.89% | 129.23 | 2.92 |
| 11/24 | 1,481 | 1,482 | 1,453 | 1,464 | -0.27% | 311,300 | 1762億8843万 | -1.15% | 130.39 | 2.94 |
| 11/22 | 1,459 | 1,470 | 1,453 | 1,468 | +0.27% | 193,400 | 1767億7010万 | -0.94% | 130.75 | 2.95 |
| 11/21 | 1,465 | 1,474 | 1,455 | 1,464 | +0.07% | 174,900 | 1762億8843万 | -1.21% | 130.39 | 2.94 |
| 11/18 | 1,495 | 1,499 | 1,456 | 1,463 | -1.42% | 396,500 | 1761億6802万 | -1.35% | 130.3 | 2.94 |
| 11/17 | 1,458 | 1,491 | 1,457 | 1,484 | +0.34% | 368,200 | 1786億9675万 | +0.07% | 132.17 | 2.98 |
| 11/16 | 1,455 | 1,479 | 1,446 | 1,479 | +2.35% | 248,800 | 1780億9467万 | -0.34% | 131.73 | 2.97 |
| 11/15 | 1,462 | 1,462 | 1,422 | 1,445 | -1.1% | 452,900 | 1740億54万 | -2.76% | 128.7 | 2.91 |
| 11/14 | 1,478 | 1,480 | 1,446 | 1,461 | -1.35% | 336,400 | 1759億2719万 | -1.95% | 130.12 | 2.94 |
| 11/11 | 1,480 | 1,492 | 1,451 | 1,481 | -0.8% | 413,600 | 1783億3550万 | -1.2% | 131.9 | 2.98 |
| 11/10 | 1,449 | 1,497 | 1,425 | 1,493 | +9.54% | 670,600 | 1797億8049万 | -0.93% | 132.97 | 3 |
| 11/09 | 1,450 | 1,456 | 1,341 | 1,363 | -5.48% | 690,000 | 1641億2646万 | -10.09% | 121.4 | 2.74 |
| 11/08 | 1,465 | 1,472 | 1,438 | 1,442 | -1.1% | 277,500 | 1736億3929万 | -5.63% | 128.43 | 2.9 |
| 11/07 | 1,444 | 1,461 | 1,436 | 1,458 | +0.9% | 328,000 | 1755億6594万 | -5.2% | 129.86 | 2.93 |
| 11/04 | 1,429 | 1,445 | 1,407 | 1,445 | -0.48% | 482,000 | 1740億54万 | -6.71% | 128.7 | 2.91 |
