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 | 1,100 | 1,114 | 1,090 | 1,106 | +1.65% | 25,800 | 348億7218万 | +0.55% | 17.8 | 2.1 |
| 03/30 | 1,080 | 1,122 | 1,061 | 1,088 | +0.83% | 57,800 | 343億464万 | -1% | 17.51 | 2.07 |
| 03/29 | 1,065 | 1,103 | 1,065 | 1,079 | +0.84% | 19,900 | 340億2087万 | -1.91% | 17.37 | 2.05 |
| 03/28 | 1,079 | 1,088 | 1,058 | 1,070 | -0.83% | 26,600 | 337億3710万 | -2.9% | 17.22 | 2.03 |
| 03/27 | 1,116 | 1,116 | 1,079 | 1,079 | -4.09% | 35,100 | 340億2087万 | -2.09% | 17.37 | 2.05 |
| 03/24 | 1,110 | 1,127 | 1,085 | 1,125 | +1.35% | 33,800 | 354億7125万 | +2.09% | 18.11 | 2.14 |
| 03/23 | 1,120 | 1,139 | 1,105 | 1,110 | -1.33% | 25,700 | 349億9830万 | +1.09% | 17.87 | 2.11 |
| 03/22 | 1,115 | 1,138 | 1,110 | 1,125 | -1.75% | 50,100 | 354億7125万 | +2.83% | 18.11 | 2.14 |
| 03/21 | 1,130 | 1,150 | 1,108 | 1,145 | +0.88% | 35,400 | 361億185万 | +5.34% | 18.43 | 2.18 |
| 03/17 | 1,126 | 1,149 | 1,116 | 1,135 | +1.79% | 34,900 | 357億8655万 | +5.09% | 18.27 | 2.16 |
| 03/16 | 1,067 | 1,116 | 1,067 | 1,115 | +3.82% | 25,000 | 351億5595万 | +3.91% | 17.95 | 2.12 |
| 03/15 | 1,074 | 1,089 | 1,068 | 1,074 | -0.92% | 15,500 | 338億6322万 | +0.66% | 17.29 | 2.04 |
| 03/14 | 1,071 | 1,084 | 1,047 | 1,084 | 0% | 44,600 | 341億7852万 | +1.98% | 17.45 | 2.06 |
| 03/13 | 1,095 | 1,110 | 1,082 | 1,084 | -1.72% | 43,000 | 341億7852万 | +2.55% | 17.45 | 2.06 |
| 03/10 | 1,102 | 1,120 | 1,102 | 1,103 | +0.09% | 26,800 | 347億7759万 | +5.05% | 17.75 | 2.1 |
| 03/09 | 1,111 | 1,130 | 1,090 | 1,102 | -1.87% | 27,900 | 347億4606万 | +5.76% | 17.74 | 2.1 |
| 03/08 | 1,080 | 1,135 | 1,080 | 1,123 | +5.25% | 52,400 | 354億819万 | +8.61% | 18.08 | 2.14 |
| 03/07 | 1,103 | 1,108 | 1,060 | 1,067 | -4.05% | 96,700 | 336億4251万 | +4.1% | 17.17 | 2.03 |
| 03/06 | 1,140 | 1,140 | 1,110 | 1,112 | -2.28% | 72,400 | 350億6136万 | +9.13% | 17.9 | 2.11 |
| 03/03 | 1,150 | 1,238 | 1,126 | 1,138 | +3.55% | 252,000 | 358億8114万 | +12.67% | 18.32 | 2.16 |
| 03/02 | 1,100 | 1,115 | 1,089 | 1,099 | +0.73% | 16,300 | 346億5147万 | +9.79% | 17.69 | 2.09 |
| 03/01 | 1,084 | 1,109 | 1,065 | 1,091 | +0.09% | 42,300 | 343億9923万 | +9.98% | 17.56 | 2.07 |
| 02/28 | 1,072 | 1,120 | 1,061 | 1,090 | +1.11% | 30,500 | 343億6770万 | +10.77% | 17.54 | 2.07 |
| 02/27 | 1,068 | 1,083 | 1,042 | 1,078 | -1.1% | 49,500 | 339億8934万 | +10.45% | 17.35 | 2.05 |
| 02/24 | 1,097 | 1,116 | 1,080 | 1,090 | +1.11% | 44,600 | 343億6770万 | +12.49% | 17.54 | 2.07 |
| 02/23 | 1,105 | 1,110 | 1,067 | 1,078 | -3.14% | 85,300 | 339億8934万 | +12.06% | 17.35 | 2.05 |
| 02/22 | 1,149 | 1,149 | 1,112 | 1,113 | -1.5% | 61,400 | 350億9289万 | +16.54% | 17.91 | 2.12 |
| 02/21 | 1,095 | 1,140 | 1,071 | 1,130 | +5.81% | 88,000 | 356億2890万 | +19.32% | 18.19 | 2.15 |
| 02/20 | 1,080 | 1,109 | 1,043 | 1,068 | -0.37% | 84,100 | 336億7404万 | +13.74% | 17.19 | 2.03 |
| 02/17 | 1,035 | 1,078 | 1,032 | 1,072 | +4.69% | 114,500 | 338億16万 | +15.02% | 17.25 | 2.04 |
| 02/16 | 1,010 | 1,050 | 994 | 1,024 | +2.4% | 154,100 | 322億8672万 | +10.58% | 16.48 | 1.95 |
| 02/15 | 985 | 1,029 | 981 | 1,000 | +3.31% | 138,800 | 315億3000万 | +8.46% | 16.1 | 1.9 |
| 02/14 | 975 | 991 | 962 | 968 | +0.62% | 90,600 | 305億2104万 | +5.33% | 15.58 | 1.84 |
| 02/13 | 955 | 993 | 955 | 962 | 0% | 94,400 | 303億3186万 | +4.91% | 15.48 | 1.83 |
| 02/10 | 970 | 1,000 | 947 | 962 | -1.23% | 155,200 | 303億3186万 | +5.14% | 15.48 | 1.83 |
| 02/09 | 960 | 983 | 955 | 974 | +1.46% | 187,900 | 307億1022万 | +6.68% | 15.68 | 1.85 |
| 02/08 | 971 | 991 | 941 | 960 | +3.67% | 435,500 | 302億6880万 | +5.49% | 15.45 | 1.83 |
| 02/07 | 914 | 945 | 903 | 926 | +1.31% | 81,700 | 291億9678万 | +1.98% | 14.9 | 1.76 |
| 02/06 | 918 | 919 | 896 | 914 | +0.77% | 22,700 | 288億1842万 | +0.77% | 14.71 | 1.74 |
| 02/03 | 901 | 910 | 897 | 907 | +0.11% | 18,600 | 285億9771万 | +0.22% | 14.6 | 1.72 |
| 02/02 | 904 | 907 | 898 | 906 | +0.22% | 24,000 | 285億6618万 | +0.33% | 14.58 | 1.72 |
| 02/01 | 900 | 907 | 891 | 904 | +0.78% | 39,100 | 285億312万 | +0.33% | 14.55 | 1.72 |
| 01/31 | 890 | 901 | 888 | 897 | -0.22% | 28,000 | 282億8241万 | -0.22% | 14.44 | 1.71 |
| 01/30 | 908 | 908 | 896 | 899 | -0.44% | 10,000 | 283億4547万 | +0.22% | 14.47 | 1.71 |
| 01/27 | 909 | 910 | 896 | 903 | +0.78% | 12,900 | 284億7159万 | +0.89% | 14.53 | 1.72 |
| 01/26 | 904 | 909 | 895 | 896 | +0.79% | 13,900 | 282億5088万 | +0.34% | 14.42 | 1.7 |
| 01/25 | 892 | 912 | 889 | 889 | -0.34% | 7,900 | 280億3017万 | -0.22% | 14.31 | 1.69 |
| 01/24 | 899 | 902 | 880 | 892 | -1.11% | 25,400 | 281億2476万 | +0.45% | 14.36 | 1.7 |
| 01/23 | 895 | 905 | 894 | 902 | +0.11% | 9,000 | 284億4006万 | +1.81% | 14.52 | 1.72 |
| 01/20 | 912 | 912 | 899 | 901 | -1.21% | 3,400 | 284億853万 | +2.04% | 14.5 | 1.71 |
| 01/19 | 907 | 913 | 900 | 912 | -0.11% | 11,600 | 287億5536万 | +3.64% | 14.68 | 1.73 |
| 01/18 | 898 | 914 | 898 | 913 | +0.11% | 9,200 | 287億8689万 | +3.99% | 14.7 | 1.74 |
| 01/17 | 915 | 915 | 897 | 912 | -0.11% | 12,500 | 287億5536万 | +4.11% | 14.68 | 1.73 |
| 01/16 | 916 | 916 | 901 | 913 | -0.33% | 8,200 | 287億8689万 | +4.46% | 14.7 | 1.74 |
| 01/13 | 910 | 916 | 900 | 916 | +0.11% | 8,900 | 288億8148万 | +5.05% | 14.74 | 1.74 |
| 01/12 | 910 | 918 | 900 | 915 | -0.65% | 23,200 | 288億4995万 | +5.29% | 14.73 | 1.74 |
| 01/11 | 911 | 925 | 907 | 921 | +0.11% | 17,600 | 290億3913万 | +6.35% | 14.82 | 1.75 |
| 01/10 | 914 | 930 | 914 | 920 | +0.66% | 22,400 | 290億760万 | +6.6% | 14.81 | 1.75 |
| 01/06 | 913 | 917 | 910 | 914 | +0.11% | 12,100 | 288億1842万 | +6.28% | 14.71 | 1.74 |
| 01/05 | 916 | 916 | 905 | 913 | +0.55% | 11,600 | 287億8689万 | +6.53% | 14.7 | 1.74 |
| 01/04 | 900 | 918 | 898 | 908 | +1% | 8,400 | 286億2924万 | +6.32% | 14.61 | 1.73 |
| 2016 |
| 12/30 | 900 | 900 | 870 | 899 | 0% | 34,900 | 283億4547万 | +5.52% | 14.47 | 1.71 |
| 12/29 | 865 | 900 | 864 | 899 | +3.69% | 27,200 | 283億4547万 | +5.89% | 14.47 | 1.71 |
| 12/28 | 860 | 871 | 852 | 867 | +1.17% | 18,000 | 273億3651万 | +2.36% | 13.95 | 1.65 |
| 12/27 | 865 | 865 | 850 | 857 | +0.12% | 11,700 | 270億2121万 | +1.3% | 13.79 | 1.63 |
| 12/26 | 853 | 869 | 849 | 856 | -1.38% | 6,100 | 269億8968万 | +1.18% | 13.78 | 1.63 |
| 12/22 | 848 | 869 | 838 | 868 | +2.36% | 50,100 | 273億6804万 | +2.6% | 13.97 | 1.65 |
| 12/21 | 848 | 850 | 829 | 848 | 0% | 13,400 | 267億3744万 | +0.36% | 13.65 | 1.61 |
| 12/20 | 848 | 849 | 838 | 848 | +1.07% | 18,500 | 267億3744万 | +0.24% | 13.65 | 1.61 |
| 12/19 | 854 | 854 | 835 | 839 | -1.29% | 10,100 | 264億5367万 | -0.94% | 13.5 | 1.6 |
| 12/16 | 825 | 850 | 818 | 850 | +3.03% | 19,600 | 268億50万 | +0.12% | 13.68 | 1.62 |
| 12/15 | 839 | 839 | 821 | 825 | +0.12% | 7,900 | 260億1225万 | -2.94% | 13.28 | 1.57 |
| 12/14 | 830 | 832 | 813 | 824 | -1.79% | 36,800 | 259億8072万 | -3.4% | 13.26 | 1.57 |
| 12/13 | 835 | 840 | 835 | 839 | +0.48% | 5,900 | 264億5367万 | -1.99% | 13.5 | 1.6 |
| 12/12 | 854 | 855 | 831 | 835 | -1.76% | 22,500 | 263億2755万 | -2.68% | 13.44 | 1.59 |
| 12/09 | 850 | 858 | 847 | 850 | -1.73% | 22,300 | 268億50万 | -1.16% | 13.68 | 1.62 |
| 12/08 | 861 | 866 | 859 | 865 | -0.57% | 14,700 | 272億7345万 | +0.35% | 13.92 | 1.64 |
| 12/07 | 865 | 870 | 849 | 870 | +2.35% | 18,300 | 274億3110万 | +0.69% | 14 | 1.65 |
| 12/06 | 848 | 856 | 838 | 850 | +0.83% | 15,100 | 268億50万 | -1.73% | 13.68 | 1.62 |
| 12/05 | 880 | 880 | 838 | 843 | -0.35% | 30,100 | 265億7979万 | -2.77% | 13.57 | 1.6 |
| 12/02 | 843 | 849 | 837 | 846 | +0.12% | 7,300 | 266億7438万 | -2.53% | 13.62 | 1.61 |
| 12/01 | 852 | 854 | 842 | 845 | -0.82% | 11,400 | 266億4285万 | -2.99% | 13.6 | 1.61 |
| 11/30 | 830 | 863 | 830 | 852 | +2.53% | 27,200 | 268億6356万 | -2.41% | 13.71 | 1.62 |
| 11/29 | 827 | 836 | 827 | 831 | -0.84% | 20,900 | 262億143万 | -5.03% | 13.38 | 1.58 |
| 11/28 | 848 | 850 | 823 | 838 | -0.83% | 13,700 | 264億2214万 | -4.45% | 13.49 | 1.59 |
| 11/25 | 837 | 848 | 812 | 845 | +0.96% | 42,900 | 266億4285万 | -3.87% | 13.6 | 1.61 |
| 11/24 | 856 | 856 | 834 | 837 | -1.06% | 16,800 | 263億9061万 | -4.89% | 13.47 | 1.59 |
| 11/22 | 845 | 855 | 837 | 846 | -0.94% | 20,100 | 266億7438万 | -3.97% | 13.62 | 1.61 |
| 11/21 | 836 | 884 | 836 | 854 | +1.07% | 24,000 | 269億2662万 | -3.28% | 13.75 | 1.62 |
| 11/18 | 835 | 849 | 835 | 845 | -0.59% | 28,300 | 266億4285万 | -4.52% | 13.6 | 1.61 |
| 11/17 | 850 | 863 | 821 | 850 | -1.28% | 52,500 | 268億50万 | -4.17% | 13.68 | 1.62 |
| 11/16 | 870 | 873 | 842 | 861 | -0.46% | 36,400 | 271億4733万 | -3.15% | 13.86 | 1.64 |
| 11/15 | 885 | 885 | 860 | 865 | -1.82% | 35,100 | 272億7345万 | -3.03% | 13.92 | 1.64 |
| 11/14 | 881 | 885 | 862 | 881 | -0.45% | 15,200 | 277億7793万 | -1.34% | 14.18 | 1.68 |
| 11/11 | 880 | 889 | 880 | 885 | +0.8% | 7,400 | 279億405万 | -1.01% | 14.24 | 1.68 |
| 11/10 | 899 | 899 | 877 | 878 | -0.34% | 18,300 | 276億8334万 | -1.9% | 14.13 | 1.67 |
| 11/09 | 911 | 911 | 830 | 881 | -2.76% | 50,100 | 277億7793万 | -1.67% | 14.18 | 1.68 |
| 11/08 | 889 | 911 | 888 | 906 | +0.67% | 14,500 | 285億6618万 | +1% | 14.58 | 1.72 |
| 11/07 | 915 | 915 | 892 | 900 | +1.69% | 19,800 | 283億7700万 | +0.22% | 14.49 | 1.71 |
| 11/04 | 880 | 897 | 880 | 885 | -1.45% | 24,700 | 279億405万 | -1.56% | 14.24 | 1.68 |
