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 | 1,228 | 1,270 | 1,228 | 1,230 | +0.16% | 83,000 | 134億5306万 | -0.4% | 12 | 2.89 |
| 03/30 | 1,212 | 1,239 | 1,212 | 1,228 | +0.33% | 41,000 | 134億3118万 | -0.73% | 11.98 | 2.88 |
| 03/29 | 1,219 | 1,225 | 1,204 | 1,224 | +1.83% | 55,000 | 133億8743万 | -0.89% | 11.94 | 2.87 |
| 03/28 | 1,215 | 1,215 | 1,187 | 1,202 | -0.83% | 45,000 | 131億4681万 | -2.51% | 11.72 | 2.82 |
| 03/27 | 1,194 | 1,212 | 1,168 | 1,212 | +2.19% | 88,000 | 132億5618万 | -1.62% | 11.82 | 2.84 |
| 03/24 | 1,154 | 1,195 | 1,150 | 1,186 | +2.68% | 81,000 | 129億7181万 | -3.5% | 11.57 | 2.78 |
| 03/23 | 1,190 | 1,190 | 1,141 | 1,155 | -3.91% | 169,000 | 126億3275万 | -5.87% | 11.27 | 2.71 |
| 03/22 | 1,217 | 1,220 | 1,187 | 1,202 | -2.44% | 154,000 | 131億4681万 | -1.8% | 11.72 | 2.82 |
| 03/21 | 1,249 | 1,263 | 1,222 | 1,232 | -2.84% | 109,000 | 134億7493万 | +0.82% | 12.02 | 2.89 |
| 03/17 | 1,270 | 1,278 | 1,263 | 1,268 | +1.36% | 92,000 | 138億6868万 | +4.02% | 12.37 | 2.98 |
| 03/16 | 1,223 | 1,256 | 1,223 | 1,251 | +2.79% | 78,000 | 136億8274万 | +3.22% | 12.2 | 2.94 |
| 03/15 | 1,215 | 1,239 | 1,215 | 1,217 | +0.16% | 38,000 | 133億1087万 | +0.91% | 11.87 | 2.86 |
| 03/14 | 1,214 | 1,219 | 1,187 | 1,215 | -0.9% | 96,000 | 132億8900万 | +1.17% | 11.85 | 2.85 |
| 03/13 | 1,264 | 1,265 | 1,223 | 1,226 | -1.92% | 61,000 | 134億931万 | +2.59% | 11.96 | 2.88 |
| 03/10 | 1,270 | 1,270 | 1,250 | 1,250 | -1.88% | 37,000 | 136億7181万 | +5.04% | 12.19 | 2.93 |
| 03/09 | 1,280 | 1,293 | 1,272 | 1,274 | -0.31% | 47,000 | 139億3431万 | +7.6% | 12.43 | 2.99 |
| 03/08 | 1,240 | 1,278 | 1,240 | 1,278 | +3.06% | 42,000 | 139億7805万 | +8.49% | 12.47 | 3 |
| 03/07 | 1,234 | 1,249 | 1,230 | 1,240 | 0% | 52,000 | 135億6243万 | +5.89% | 12.1 | 2.91 |
| 03/06 | 1,251 | 1,262 | 1,236 | 1,240 | -0.8% | 59,000 | 135億6243万 | +6.53% | 12.1 | 2.91 |
| 03/03 | 1,223 | 1,258 | 1,223 | 1,250 | +1.38% | 80,000 | 136億7181万 | +7.85% | 12.19 | 2.93 |
| 03/02 | 1,244 | 1,259 | 1,223 | 1,233 | -0.64% | 94,000 | 134億8587万 | +6.85% | 12.03 | 2.89 |
| 03/01 | 1,268 | 1,268 | 1,233 | 1,241 | -2.13% | 80,000 | 135億7337万 | +8.01% | 12.11 | 2.91 |
| 02/28 | 1,282 | 1,299 | 1,260 | 1,268 | -1.17% | 63,000 | 138億6868万 | +11.13% | 12.37 | 2.98 |
| 02/27 | 1,265 | 1,309 | 1,265 | 1,283 | +1.83% | 118,000 | 140億3274万 | +13.34% | 12.51 | 3.01 |
| 02/24 | 1,315 | 1,317 | 1,241 | 1,260 | -1.95% | 128,000 | 137億8118万 | +12.4% | 12.29 | 2.96 |
| 02/23 | 1,203 | 1,285 | 1,203 | 1,285 | +9.45% | 242,000 | 140億5462万 | +15.77% | 12.53 | 3.02 |
| 02/22 | 1,192 | 1,192 | 1,162 | 1,174 | -0.51% | 62,000 | 128億4056万 | +7.02% | 11.45 | 2.76 |
| 02/21 | 1,185 | 1,198 | 1,170 | 1,180 | +0.08% | 101,000 | 129億618万 | +8.46% | 11.51 | 2.77 |
| 02/20 | 1,150 | 1,183 | 1,134 | 1,179 | +2.52% | 77,000 | 128億9525万 | +9.27% | 11.5 | 2.77 |
| 02/17 | 1,120 | 1,153 | 1,120 | 1,150 | +2.68% | 68,000 | 125億7806万 | +7.48% | 11.22 | 2.7 |
| 02/16 | 1,100 | 1,139 | 1,092 | 1,120 | +2.19% | 145,000 | 122億4994万 | +5.46% | 10.92 | 2.63 |
| 02/15 | 1,120 | 1,127 | 1,080 | 1,096 | -3.27% | 189,000 | 119億8744万 | +3.69% | 10.69 | 2.57 |
| 02/14 | 1,185 | 1,185 | 1,060 | 1,133 | -1.9% | 273,000 | 123億9212万 | +7.5% | 11.05 | 2.66 |
| 02/13 | 1,127 | 1,169 | 1,127 | 1,155 | +4.62% | 89,000 | 126億3275万 | +10.42% | 11.27 | 2.71 |
| 02/10 | 1,113 | 1,134 | 1,100 | 1,104 | +0.27% | 37,000 | 120億7494万 | +6.36% | 10.77 | 2.59 |
| 02/09 | 1,095 | 1,107 | 1,095 | 1,101 | +1.1% | 20,000 | 120億4213万 | +6.79% | 10.74 | 2.58 |
| 02/08 | 1,093 | 1,093 | 1,076 | 1,089 | +1.3% | 35,000 | 119億1088万 | +6.35% | 10.62 | 2.56 |
| 02/07 | 1,097 | 1,097 | 1,060 | 1,075 | -2.01% | 26,000 | 117億5775万 | +5.81% | 10.49 | 2.52 |
| 02/06 | 1,092 | 1,118 | 1,043 | 1,097 | 0% | 44,000 | 119億9838万 | +8.72% | 10.7 | 2.57 |
| 02/03 | 1,132 | 1,142 | 1,090 | 1,097 | -3.09% | 91,000 | 119億9838万 | +9.48% | 10.7 | 2.57 |
| 02/02 | 1,091 | 1,159 | 1,091 | 1,132 | +4.24% | 170,000 | 123億8119万 | +13.77% | 11.04 | 2.66 |
| 02/01 | 1,071 | 1,111 | 1,071 | 1,086 | +0.28% | 53,000 | 118億7806万 | +10.03% | 10.59 | 2.55 |
| 01/31 | 1,091 | 1,104 | 1,075 | 1,083 | -2.78% | 57,000 | 118億4525万 | +10.51% | 10.56 | 2.54 |
| 01/30 | 1,117 | 1,117 | 1,101 | 1,114 | -0.27% | 40,000 | 121億8431万 | +14.61% | 10.87 | 2.61 |
| 01/27 | 1,111 | 1,119 | 1,098 | 1,117 | +1.55% | 65,000 | 122億1713万 | +15.99% | 10.9 | 2.62 |
| 01/26 | 1,070 | 1,129 | 1,069 | 1,100 | +3.97% | 216,000 | 120億3119万 | +15.3% | 10.73 | 2.58 |
| 01/25 | 1,050 | 1,065 | 1,046 | 1,058 | +2.52% | 114,000 | 115億7182万 | +11.72% | 10.32 | 2.48 |
| 01/24 | 1,009 | 1,037 | 1,009 | 1,032 | +2.28% | 106,000 | 112億8744万 | +9.67% | 10.07 | 2.42 |
| 01/23 | 988 | 1,010 | 988 | 1,009 | +3.06% | 72,000 | 110億3588万 | +7.91% | 9.84 | 2.37 |
| 01/20 | 961 | 987 | 961 | 979 | +1.14% | 23,000 | 107億776万 | +5.16% | 9.55 | 2.3 |
| 01/19 | 970 | 970 | 957 | 968 | +1.36% | 30,000 | 105億8745万 | +4.31% | 9.44 | 2.27 |
| 01/18 | 956 | 968 | 955 | 955 | 0% | 53,000 | 104億4526万 | +3.35% | 9.32 | 2.24 |
| 01/17 | 938 | 962 | 938 | 955 | +1.92% | 43,000 | 104億4526万 | +3.69% | 9.32 | 2.24 |
| 01/16 | 974 | 985 | 936 | 937 | -3.4% | 98,000 | 102億4838万 | +2.07% | 9.14 | 2.2 |
| 01/13 | 989 | 991 | 967 | 970 | -2.12% | 58,000 | 106億932万 | +5.78% | 9.46 | 2.28 |
| 01/12 | 1,007 | 1,020 | 981 | 991 | -1% | 100,000 | 108億3901万 | +8.42% | 9.67 | 2.33 |
| 01/11 | 959 | 1,019 | 959 | 1,001 | +5.37% | 168,000 | 109億4838万 | +9.88% | 9.76 | 2.35 |
| 01/10 | 955 | 957 | 946 | 950 | +1.06% | 52,000 | 103億9057万 | +4.63% | 9.27 | 2.23 |
| 01/06 | 939 | 945 | 931 | 940 | +0.21% | 19,000 | 102億8120万 | +3.52% | 9.17 | 2.21 |
| 01/05 | 918 | 938 | 918 | 938 | +2.18% | 30,000 | 102億5932万 | +3.3% | 9.15 | 2.2 |
| 01/04 | 912 | 924 | 912 | 918 | +1.32% | 34,000 | 100億4057万 | +1.1% | 8.95 | 2.15 |
| 2016 |
| 12/30 | 911 | 915 | 893 | 906 | +0.33% | 14,000 | 99億932万 | -0.22% | 8.84 | 2.13 |
| 12/29 | 916 | 916 | 903 | 903 | -1.85% | 22,000 | 98億7651万 | -0.77% | 8.81 | 2.12 |
| 12/28 | 923 | 925 | 920 | 920 | -0.33% | 27,000 | 100億6245万 | +0.99% | 8.97 | 2.16 |
| 12/27 | 920 | 927 | 918 | 923 | +0.98% | 46,000 | 100億9526万 | +1.21% | 9 | 2.17 |
| 12/26 | 914 | 920 | 908 | 914 | +0.77% | 52,000 | 99億9682万 | 0% | 8.92 | 2.15 |
| 12/22 | 899 | 907 | 887 | 907 | +0.89% | 36,000 | 99億2026万 | -0.98% | 8.85 | 2.13 |
| 12/21 | 909 | 911 | 895 | 899 | +0.45% | 25,000 | 98億3276万 | -2.07% | 8.77 | 2.11 |
| 12/20 | 883 | 905 | 883 | 895 | +0.22% | 28,000 | 97億8901万 | -2.72% | 8.73 | 2.1 |
| 12/19 | 896 | 896 | 884 | 893 | -1.11% | 22,000 | 97億6714万 | -3.25% | 8.71 | 2.1 |
| 12/16 | 915 | 916 | 901 | 903 | -0.88% | 21,000 | 98億7651万 | -2.27% | 8.81 | 2.12 |
| 12/15 | 900 | 914 | 900 | 911 | +1.67% | 29,000 | 99億6401万 | -1.51% | 8.89 | 2.14 |
| 12/14 | 920 | 925 | 896 | 896 | -1.1% | 39,000 | 97億9995万 | -3.14% | 8.74 | 2.1 |
| 12/13 | 896 | 911 | 894 | 906 | +1.46% | 28,000 | 99億932万 | -2.37% | 8.84 | 2.13 |
| 12/12 | 908 | 908 | 888 | 893 | +1.59% | 32,000 | 97億6714万 | -4.08% | 8.71 | 2.1 |
| 12/09 | 862 | 890 | 862 | 879 | +0.34% | 44,000 | 96億1401万 | -5.69% | 8.57 | 2.06 |
| 12/08 | 898 | 898 | 870 | 876 | -0.79% | 49,000 | 95億8120万 | -6.21% | 8.55 | 2.06 |
| 12/07 | 902 | 904 | 881 | 883 | -2.11% | 59,000 | 96億5776万 | -5.56% | 8.61 | 2.07 |
| 12/06 | 915 | 915 | 895 | 902 | 0% | 37,000 | 98億6557万 | -3.43% | 8.8 | 2.12 |
| 12/05 | 903 | 914 | 902 | 902 | -1.53% | 45,000 | 98億6557万 | -2.91% | 8.8 | 2.12 |
| 12/02 | 929 | 929 | 914 | 916 | -1.29% | 32,000 | 100億1870万 | -0.97% | 8.94 | 2.15 |
| 12/01 | 943 | 953 | 924 | 928 | -1.8% | 52,000 | 101億4995万 | +0.87% | 9.05 | 2.18 |
| 11/30 | 952 | 960 | 944 | 945 | -0.74% | 29,000 | 103億3588万 | +3.39% | 9.22 | 2.22 |
| 11/29 | 939 | 954 | 938 | 952 | +1.38% | 45,000 | 104億1245万 | +4.85% | 9.29 | 2.23 |
| 11/28 | 920 | 939 | 912 | 939 | +2.07% | 56,000 | 102億7026万 | +4.1% | 9.16 | 2.2 |
| 11/25 | 925 | 935 | 913 | 920 | -1.6% | 67,000 | 100億6245万 | +2.68% | 8.97 | 2.16 |
| 11/24 | 943 | 954 | 935 | 935 | -0.32% | 46,000 | 102億2651万 | +5.06% | 9.12 | 2.19 |
| 11/22 | 955 | 955 | 926 | 938 | -1.78% | 48,000 | 102億5932万 | +6.11% | 9.15 | 2.2 |
| 11/21 | 967 | 968 | 953 | 955 | -1.34% | 33,000 | 104億4526万 | +8.89% | 9.32 | 2.24 |
| 11/18 | 953 | 977 | 953 | 968 | +0.52% | 80,000 | 105億8745万 | +11.26% | 9.44 | 2.27 |
| 11/17 | 928 | 965 | 927 | 963 | +1.58% | 100,000 | 105億3276万 | +11.72% | 9.39 | 2.26 |
| 11/16 | 955 | 959 | 942 | 948 | -0.84% | 87,000 | 103億6870万 | +11.01% | 9.25 | 2.22 |
| 11/15 | 965 | 965 | 918 | 956 | 0% | 103,000 | 104億5620万 | +12.87% | 9.33 | 2.24 |
| 11/14 | 909 | 980 | 862 | 956 | +2.8% | 440,000 | 104億5620万 | +13.81% | 9.33 | 2.24 |
| 11/11 | 949 | 950 | 900 | 930 | -0.64% | 133,000 | 101億7182万 | +11.64% | 9.07 | 2.18 |
| 11/10 | 950 | 959 | 925 | 936 | +2.3% | 72,000 | 102億3745万 | +13.18% | 9.13 | 2.2 |
| 11/09 | 940 | 940 | 870 | 915 | -4.19% | 200,000 | 100億776万 | +11.31% | 8.93 | 2.15 |
| 11/08 | 975 | 975 | 948 | 955 | -3.54% | 78,000 | 104億4526万 | +16.89% | 9.32 | 2.24 |
| 11/07 | 930 | 990 | 930 | 990 | +8.43% | 160,000 | 108億2807万 | +22.22% | 9.66 | 2.32 |
| 11/04 | 919 | 919 | 896 | 913 | -0.44% | 49,000 | 99億8589万 | +13.84% | 8.91 | 2.14 |
