株価チャート
株価
3/28
- 前日 (3/27)
- 1,320
- 始値
- 1,334
- 高値
- 1,355
- 安値
- 1,300
- 終値 -1.52%
- 1,300
- 出来高 +541.23%
- 8,958,000
乖離率
- 株価（5日）
移動平均値 - -1.96%
1,326 - 株価（25日）
移動平均値 - -4.13%
1,356 - 出来高（5日）
移動平均値 - +127.51%
3,937,400
2016/10/31～2017/03/28
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 | ||||||||||
| 03/28 | 1,334 | 1,355 | 1,300 | 1,300 | -1.52% | 8,958,000 | 4758億 | -4.13% | 7.35 | 1.71 |
| 03/27 | 1,327 | 1,334 | 1,319 | 1,320 | -1.79% | 1,397,000 | 4831億2000万 | -2.65% | 7.47 | 1.74 |
| 03/24 | 1,347 | 1,357 | 1,344 | 1,344 | -0.22% | 1,396,000 | 4919億400万 | -0.96% | 7.6 | 1.77 |
| 03/23 | 1,312 | 1,351 | 1,311 | 1,347 | +2.05% | 4,543,000 | 4930億200万 | -0.74% | 7.62 | 1.77 |
| 03/22 | 1,317 | 1,339 | 1,309 | 1,320 | -1.93% | 3,393,000 | 4831億2000万 | -2.73% | 7.47 | 1.74 |
| 03/21 | 1,342 | 1,361 | 1,339 | 1,346 | -1.9% | 3,808,000 | 4926億3600万 | -0.88% | 7.61 | 1.77 |
| 03/17 | 1,370 | 1,374 | 1,354 | 1,372 | -0.72% | 5,253,000 | 5021億5200万 | +1.03% | 7.76 | 1.8 |
| 03/16 | 1,372 | 1,395 | 1,372 | 1,382 | +0.73% | 1,611,000 | 5058億1200万 | +1.92% | 7.82 | 1.82 |
| 03/15 | 1,386 | 1,389 | 1,368 | 1,372 | -1.51% | 1,494,000 | 5021億5200万 | +1.48% | 7.76 | 1.8 |
| 03/14 | 1,387 | 1,400 | 1,387 | 1,393 | +0.51% | 1,763,000 | 5098億3800万 | +3.26% | 7.88 | 1.83 |
| 03/13 | 1,385 | 1,392 | 1,376 | 1,386 | -0.57% | 1,539,000 | 5072億7600万 | +2.97% | 7.84 | 1.82 |
| 03/10 | 1,407 | 1,409 | 1,385 | 1,394 | +0.58% | 2,204,000 | 5102億400万 | +3.8% | 7.88 | 1.83 |
| 03/09 | 1,390 | 1,401 | 1,379 | 1,386 | -0.5% | 1,699,000 | 5072億7600万 | +3.43% | 7.84 | 1.82 |
| 03/08 | 1,393 | 1,398 | 1,389 | 1,393 | -0.85% | 1,439,000 | 5098億3800万 | +4.11% | 7.88 | 1.83 |
| 03/07 | 1,385 | 1,415 | 1,383 | 1,405 | +2.11% | 2,694,000 | 5142億3000万 | +5.24% | 7.95 | 1.85 |
| 03/06 | 1,354 | 1,384 | 1,351 | 1,376 | +2.23% | 1,715,000 | 5036億1600万 | +3.3% | 7.78 | 1.81 |
| 03/03 | 1,365 | 1,372 | 1,339 | 1,346 | -1.82% | 1,758,000 | 4926億3600万 | +1.13% | 7.61 | 1.77 |
| 03/02 | 1,373 | 1,382 | 1,369 | 1,371 | +0.81% | 1,817,000 | 5017億8600万 | +3.01% | 7.75 | 1.8 |
| 03/01 | 1,355 | 1,373 | 1,349 | 1,360 | +1.12% | 2,991,000 | 4977億6000万 | +2.33% | 7.69 | 1.79 |
| 02/28 | 1,333 | 1,360 | 1,331 | 1,345 | +2.44% | 3,300,000 | 4922億7000万 | +1.43% | 7.61 | 1.77 |
| 02/27 | 1,325 | 1,325 | 1,304 | 1,313 | -1.35% | 1,212,000 | 4805億5800万 | -0.83% | 7.43 | 1.73 |
| 02/24 | 1,336 | 1,342 | 1,328 | 1,331 | -0.3% | 2,145,000 | 4871億4600万 | +0.53% | 7.53 | 1.75 |
| 02/23 | 1,329 | 1,336 | 1,316 | 1,335 | +0.45% | 1,058,000 | 4886億1000万 | +0.91% | 7.55 | 1.76 |
| 02/22 | 1,334 | 1,337 | 1,323 | 1,329 | +0.53% | 1,567,000 | 4864億1400万 | +0.61% | 7.52 | 1.75 |
| 02/21 | 1,325 | 1,337 | 1,321 | 1,322 | +0.38% | 1,285,000 | 4838億5200万 | +0.15% | 7.48 | 1.74 |
| 02/20 | 1,324 | 1,324 | 1,312 | 1,317 | -1.42% | 1,587,000 | 4820億2200万 | 0% | 7.45 | 1.73 |
| 02/17 | 1,340 | 1,350 | 1,334 | 1,336 | -1.11% | 1,568,000 | 4889億7600万 | +1.52% | 7.56 | 1.76 |
| 02/16 | 1,350 | 1,355 | 1,341 | 1,351 | +0.07% | 1,624,000 | 4944億6600万 | +2.74% | 7.64 | 1.78 |
| 02/15 | 1,350 | 1,350 | 1,338 | 1,350 | +0.9% | 1,527,000 | 4941億 | +2.9% | 7.64 | 1.78 |
| 02/14 | 1,345 | 1,355 | 1,334 | 1,338 | -1.25% | 2,218,000 | 4897億800万 | +2.22% | 7.57 | 1.76 |
| 02/13 | 1,334 | 1,365 | 1,333 | 1,355 | +2.81% | 2,584,000 | 4959億3000万 | +3.75% | 7.66 | 1.78 |
| 02/10 | 1,294 | 1,326 | 1,293 | 1,318 | +3.37% | 1,535,000 | 4823億8800万 | +1.23% | 7.45 | 1.73 |
| 02/09 | 1,285 | 1,289 | 1,270 | 1,275 | -1.39% | 1,989,000 | 4666億5000万 | -2% | 7.21 | 1.68 |
| 02/08 | 1,308 | 1,312 | 1,284 | 1,293 | -2.34% | 1,534,000 | 4732億3800万 | -0.54% | 7.31 | 1.7 |
| 02/07 | 1,316 | 1,327 | 1,304 | 1,324 | +0.15% | 1,759,000 | 4845億8400万 | +2% | 7.49 | 1.74 |
| 02/06 | 1,330 | 1,333 | 1,316 | 1,322 | +0.38% | 1,332,000 | 4838億5200万 | +2.16% | 7.48 | 1.74 |
| 02/03 | 1,320 | 1,327 | 1,315 | 1,317 | +0.08% | 873,000 | 4820億2200万 | +2.01% | 7.45 | 1.73 |
| 02/02 | 1,332 | 1,335 | 1,309 | 1,316 | -1.28% | 1,939,000 | 4816億5600万 | +2.09% | 7.44 | 1.73 |
| 02/01 | 1,326 | 1,335 | 1,308 | 1,333 | +0.3% | 1,517,000 | 4878億7800万 | +3.65% | 7.54 | 1.75 |
| 01/31 | 1,338 | 1,343 | 1,325 | 1,329 | -1.92% | 2,416,000 | 4864億1400万 | +3.5% | 7.52 | 1.75 |
| 01/30 | 1,359 | 1,362 | 1,346 | 1,355 | +1.42% | 2,479,000 | 4959億3000万 | +5.78% | 7.66 | 1.78 |
| 01/27 | 1,322 | 1,353 | 1,322 | 1,336 | +1.6% | 2,533,000 | 4889億7600万 | +4.62% | 7.56 | 1.76 |
| 01/26 | 1,318 | 1,319 | 1,305 | 1,315 | +0.69% | 1,845,000 | 4812億9000万 | +3.22% | 7.44 | 1.73 |
| 01/25 | 1,317 | 1,322 | 1,301 | 1,306 | +1.08% | 1,198,000 | 4779億9600万 | +2.67% | 7.39 | 1.72 |
| 01/24 | 1,300 | 1,312 | 1,288 | 1,292 | -0.62% | 1,412,000 | 4728億7200万 | +1.73% | 7.31 | 1.7 |
| 01/23 | 1,285 | 1,306 | 1,276 | 1,300 | -0.99% | 1,881,000 | 4758億 | +2.44% | 7.35 | 1.71 |
| 01/20 | 1,297 | 1,320 | 1,296 | 1,313 | +2.18% | 2,176,000 | 4805億5800万 | +3.47% | 7.43 | 1.73 |
| 01/19 | 1,295 | 1,295 | 1,279 | 1,285 | -0.39% | 919,000 | 4703億1000万 | +1.42% | 7.27 | 1.69 |
| 01/18 | 1,260 | 1,294 | 1,260 | 1,290 | +2.14% | 1,480,000 | 4721億4000万 | +1.82% | 7.3 | 1.7 |
| 01/17 | 1,282 | 1,286 | 1,262 | 1,263 | -1.71% | 1,209,000 | 4622億5800万 | -0.16% | 7.14 | 1.66 |
| 01/16 | 1,298 | 1,305 | 1,282 | 1,285 | -1.61% | 823,000 | 4703億1000万 | +1.74% | 7.27 | 1.69 |
| 01/13 | 1,285 | 1,307 | 1,282 | 1,306 | +0.93% | 2,895,000 | 4779億9600万 | +3.73% | 7.39 | 1.72 |
| 01/12 | 1,290 | 1,299 | 1,285 | 1,294 | +2.21% | 3,217,000 | 4736億400万 | +3.27% | 7.32 | 1.7 |
| 01/11 | 1,256 | 1,281 | 1,252 | 1,266 | +0.8% | 3,150,000 | 4633億5600万 | +1.44% | 7.16 | 1.67 |
| 01/10 | 1,266 | 1,271 | 1,256 | 1,256 | -1.18% | 1,969,000 | 4596億9600万 | +0.96% | 7.1 | 1.65 |
| 01/06 | 1,259 | 1,271 | 1,257 | 1,271 | -0.24% | 1,830,000 | 4651億8600万 | +2.75% | 7.19 | 1.67 |
| 01/05 | 1,266 | 1,274 | 1,255 | 1,274 | +0.31% | 2,084,000 | 4662億8400万 | +3.58% | 7.21 | 1.68 |
| 01/04 | 1,239 | 1,276 | 1,239 | 1,270 | +3.08% | 2,984,000 | 4648億2000万 | +3.84% | 7.18 | 1.67 |
| 2016 | ||||||||||
| 12/30 | 1,216 | 1,236 | 1,216 | 1,232 | +0.33% | 1,425,000 | 4509億1200万 | +1.32% | 6.97 | 1.62 |
| 12/29 | 1,230 | 1,234 | 1,217 | 1,228 | -0.97% | 1,791,000 | 4494億4800万 | +1.49% | 6.95 | 1.62 |
| 12/28 | 1,230 | 1,255 | 1,230 | 1,240 | -1.59% | 2,440,000 | 4538億4000万 | +2.99% | 7.01 | 1.63 |
| 12/27 | 1,255 | 1,274 | 1,252 | 1,260 | +0.32% | 2,361,000 | 4611億6000万 | +5.18% | 7.13 | 1.66 |
| 12/26 | 1,273 | 1,276 | 1,252 | 1,256 | -1.18% | 2,022,000 | 4596億9600万 | +5.55% | 7.1 | 1.65 |
| 12/22 | 1,260 | 1,276 | 1,257 | 1,271 | +0.63% | 1,450,000 | 4651億8600万 | +7.53% | 7.19 | 1.67 |
| 12/21 | 1,259 | 1,268 | 1,255 | 1,263 | +0.32% | 1,834,000 | 4622億5800万 | +7.58% | 7.14 | 1.66 |
| 12/20 | 1,270 | 1,270 | 1,249 | 1,259 | -0.47% | 2,292,000 | 4607億9400万 | +8.07% | 7.12 | 1.66 |
| 12/19 | 1,259 | 1,268 | 1,252 | 1,265 | +0.24% | 2,045,000 | 4629億9000万 | +9.33% | 7.16 | 1.66 |
| 12/16 | 1,256 | 1,262 | 1,247 | 1,262 | +1.04% | 1,763,000 | 4618億9200万 | +10.03% | 7.14 | 1.66 |
| 12/15 | 1,275 | 1,275 | 1,237 | 1,249 | -1.89% | 2,776,000 | 4571億3400万 | +9.95% | 7.06 | 1.64 |
| 12/14 | 1,290 | 1,291 | 1,265 | 1,273 | -1.32% | 1,737,000 | 4659億1800万 | +13.16% | 7.2 | 1.67 |
| 12/13 | 1,275 | 1,290 | 1,269 | 1,290 | +0.94% | 1,943,000 | 4721億4000万 | +15.8% | 7.3 | 1.7 |
| 12/12 | 1,310 | 1,311 | 1,262 | 1,278 | +0.39% | 3,146,000 | 4677億4800万 | +15.97% | 7.23 | 1.68 |
| 12/09 | 1,246 | 1,278 | 1,246 | 1,273 | +2.74% | 3,005,000 | 4659億1800万 | +16.68% | 7.2 | 1.67 |
| 12/08 | 1,224 | 1,239 | 1,224 | 1,239 | +2.23% | 1,993,000 | 4534億7400万 | +14.62% | 7.01 | 1.63 |
| 12/07 | 1,200 | 1,212 | 1,189 | 1,212 | +2.28% | 2,509,000 | 4435億9200万 | +13.06% | 6.86 | 1.59 |
| 12/06 | 1,174 | 1,185 | 1,170 | 1,185 | +1.46% | 3,823,000 | 4337億1000万 | +11.27% | 6.7 | 1.56 |
| 12/05 | 1,160 | 1,172 | 1,151 | 1,168 | +0.26% | 2,522,000 | 4274億8800万 | +10.29% | 6.61 | 1.54 |
| 12/02 | 1,169 | 1,175 | 1,155 | 1,165 | +0.43% | 3,141,000 | 4263億9000万 | +10.53% | 6.59 | 1.53 |
| 12/01 | 1,128 | 1,172 | 1,127 | 1,160 | +6.52% | 5,745,000 | 4245億6000万 | +10.69% | 6.56 | 1.53 |
| 11/30 | 1,109 | 1,110 | 1,079 | 1,089 | -0.64% | 12,248,000 | 3985億7400万 | +4.51% | 6.16 | 1.43 |
| 11/29 | 1,089 | 1,101 | 1,085 | 1,096 | +0.09% | 2,499,000 | 4011億3600万 | +5.49% | 6.2 | 1.44 |
| 11/28 | 1,080 | 1,097 | 1,077 | 1,095 | +0.27% | 2,562,000 | 4007億7000万 | +5.59% | 6.19 | 1.44 |
| 11/25 | 1,085 | 1,099 | 1,081 | 1,092 | +1.39% | 2,473,000 | 3996億7200万 | +5.61% | 6.18 | 1.44 |
| 11/24 | 1,093 | 1,100 | 1,075 | 1,077 | -1.37% | 4,287,000 | 3941億8200万 | +4.36% | 6.09 | 1.42 |
| 11/22 | 1,083 | 1,099 | 1,083 | 1,092 | +1.02% | 4,156,000 | 3996億7200万 | +6.02% | 6.18 | 1.44 |
| 11/21 | 1,071 | 1,082 | 1,063 | 1,081 | +1.5% | 2,959,000 | 3956億4600万 | +5.16% | 6.11 | 1.42 |
| 11/18 | 1,061 | 1,072 | 1,050 | 1,065 | +0.76% | 2,398,000 | 3897億9000万 | +3.8% | 6.02 | 1.4 |
| 11/17 | 1,051 | 1,060 | 1,049 | 1,057 | -0.09% | 3,124,000 | 3868億6200万 | +3.22% | 5.98 | 1.39 |
| 11/16 | 1,061 | 1,066 | 1,056 | 1,058 | +0.47% | 2,901,000 | 3872億2800万 | +3.42% | 5.98 | 1.39 |
| 11/15 | 1,045 | 1,066 | 1,045 | 1,053 | +1.15% | 2,716,000 | 3853億9800万 | +3.03% | 5.96 | 1.38 |
| 11/14 | 1,017 | 1,041 | 1,016 | 1,041 | +2.66% | 2,299,000 | 3810億600万 | +1.96% | 5.89 | 1.37 |
| 11/11 | 1,007 | 1,025 | 1,002 | 1,014 | +1.4% | 2,925,000 | 3711億2400万 | -0.59% | 5.74 | 1.33 |
| 11/10 | 999 | 1,004 | 993 | 1,000 | +4.06% | 2,082,000 | 3660億 | -1.96% | 5.66 | 1.32 |
| 11/09 | 1,005 | 1,016 | 949 | 961 | -4.28% | 3,736,000 | 3517億2600万 | -5.88% | 5.44 | 1.26 |
| 11/08 | 1,003 | 1,007 | 999 | 1,004 | +0.1% | 1,703,000 | 3674億6400万 | -1.86% | 5.68 | 1.32 |
| 11/07 | 1,005 | 1,012 | 999 | 1,003 | +0.2% | 1,637,000 | 3670億9800万 | -2.05% | 5.67 | 1.32 |
| 11/04 | 1,002 | 1,007 | 998 | 1,001 | -0.99% | 1,541,000 | 3663億6600万 | -2.25% | 5.66 | 1.32 |
| 11/02 | 1,007 | 1,013 | 1,002 | 1,011 | -0.69% | 1,288,000 | 3700億2600万 | -1.27% | 5.72 | 1.33 |
| 11/01 | 1,029 | 1,029 | 1,015 | 1,018 | -1.74% | 1,679,000 | 3725億8800万 | -0.49% | 5.76 | 1.34 |
| 10/31 | 1,032 | 1,037 | 1,020 | 1,036 | -0.48% | 1,804,000 | 3791億7600万 | +1.47% | 5.86 | 1.36 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 1,103 1/4 | 700 10/28 | 6,694,000 1/30 | - | - | +12.07% 11/5 | -14.96% 10/10 |
| 2009年 12月期 | 1,031 6/11 | 745 12/10 11/30 | 2,470,000 3/18 | - | - | +9.06% 3/26 | -8.68% 7/13 |
| 2010年 12月期 | 933 12/16 | 701 10/4 | 3,889,000 10/4 | 5273億1480万 | 3961億9258万 | +11.11% 12/15 | -8.09% 10/4 |
| 2011年 12月期 | 1,039 4/1 | 800 3/15 | 3,896,000 3/18 | 5872億2409万 | 4521億4560万 | +5.33% 3/1 | -14.71% 1/5 |
| 2012年 12月期 | 864 1/4 | 616 8/3 | 14,778,000 1/5 | 4883億1724万 | 3481億5211万 | +5.95% 11/28 | -8.68% 7/25 |
| 2013年 12月期 | 1,099 5/22 | 741 1/9 | 4,254,000 6/25 | 6211億3501万 | 4187億9986万 | +12.13% 2/28 | -9.07% 6/7 |
| 2014年 12月期 | 1,125 12/22 | 835 2/5 | 9,247,000 6/20 | 6358億2975万 | 4719億2697万 | +9.21% 12/22 | -5.24% 10/16 |
| 2015年 12月期 | 1,285 11/9 | 974 1/13 | 7,122,000 11/16 | 7262億5887万 | 5504億8726万 | +7.3% 10/9 | -13.06% 1/21 |
| 2016年 12月期 | 1,311 12/12 | 837 3/1 | 12,248,000 11/30 | 4798億2600万 | 3063億4200万 | +16.66% 12/9 | -10.81% 6/24 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/27
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 42%（1.42倍）
- 1987/12/26 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/26
- 117%（2.17倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 49%（1.49倍）
- 1992/12/30 vs 1991/12/30
- -3%（0.97倍）
- 1993/12/30 vs 1992/12/30
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 37%（1.37倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）