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 | 2,589 | 2,603 | 2,544 | 2,544 | -0.63% | 1,075,700 | 5686億9802万 | -3.01% | 21.09 | 1.53 |
| 03/30 | 2,552 | 2,580 | 2,552 | 2,560 | 0% | 1,058,200 | 5722億7473万 | -2.48% | 21.22 | 1.54 |
| 03/29 | 2,611 | 2,626 | 2,545 | 2,560 | +0.83% | 1,479,600 | 5722億7473万 | -2.51% | 21.22 | 1.54 |
| 03/28 | 2,540 | 2,557 | 2,521 | 2,539 | +2.3% | 1,101,000 | 5675億8029万 | -3.39% | 21.05 | 1.53 |
| 03/27 | 2,500 | 2,505 | 2,476 | 2,482 | -2.78% | 913,300 | 5548億3824万 | -5.63% | 20.57 | 1.5 |
| 03/24 | 2,518 | 2,567 | 2,508 | 2,553 | +1.39% | 875,600 | 5707億992万 | -3.08% | 21.16 | 1.54 |
| 03/23 | 2,523 | 2,532 | 2,498 | 2,518 | -0.63% | 661,300 | 5628億8585万 | -4.44% | 20.87 | 1.52 |
| 03/22 | 2,561 | 2,577 | 2,534 | 2,534 | -4.09% | 1,231,100 | 5664億6257万 | -3.91% | 21.01 | 1.53 |
| 03/21 | 2,625 | 2,650 | 2,613 | 2,642 | -1.23% | 1,016,100 | 5906億541万 | +0.15% | 21.9 | 1.59 |
| 03/17 | 2,685 | 2,697 | 2,669 | 2,675 | -1.26% | 1,036,300 | 5979億8239万 | +1.48% | 22.17 | 1.61 |
| 03/16 | 2,706 | 2,725 | 2,700 | 2,709 | -0.95% | 954,600 | 6055億8291万 | +2.93% | 22.46 | 1.63 |
| 03/15 | 2,725 | 2,746 | 2,718 | 2,735 | -0.22% | 381,600 | 6113億9508万 | +4.35% | 22.67 | 1.65 |
| 03/14 | 2,735 | 2,755 | 2,714 | 2,741 | +0.22% | 790,200 | 6127億3635万 | +4.98% | 22.72 | 1.65 |
| 03/13 | 2,727 | 2,737 | 2,703 | 2,735 | -0.58% | 580,700 | 6113億9508万 | +5.19% | 22.67 | 1.65 |
| 03/10 | 2,787 | 2,794 | 2,723 | 2,751 | +0.51% | 1,452,500 | 6149億7179万 | +6.26% | 22.8 | 1.66 |
| 03/09 | 2,678 | 2,749 | 2,678 | 2,737 | +3.6% | 1,505,200 | 6118億4217万 | +6.21% | 22.69 | 1.65 |
| 03/08 | 2,670 | 2,671 | 2,627 | 2,642 | -1.12% | 740,800 | 5906億541万 | +2.92% | 21.9 | 1.59 |
| 03/07 | 2,694 | 2,694 | 2,668 | 2,672 | -0.82% | 894,900 | 5973億1175万 | +4.21% | 22.15 | 1.61 |
| 03/06 | 2,675 | 2,698 | 2,659 | 2,694 | +1.16% | 1,131,800 | 6022億2974万 | +5.28% | 22.33 | 1.62 |
| 03/03 | 2,672 | 2,679 | 2,650 | 2,663 | -0.89% | 1,131,000 | 5952億9985万 | +4.35% | 22.07 | 1.6 |
| 03/02 | 2,692 | 2,708 | 2,686 | 2,687 | +3.71% | 1,832,600 | 6006億6493万 | +5.54% | 22.27 | 1.62 |
| 03/01 | 2,556 | 2,593 | 2,546 | 2,591 | +1.89% | 938,200 | 5792億462万 | +2.01% | 21.48 | 1.56 |
| 02/28 | 2,569 | 2,587 | 2,543 | 2,543 | +1.6% | 1,154,700 | 5684億7447万 | +0.24% | 21.08 | 1.53 |
| 02/27 | 2,521 | 2,528 | 2,482 | 2,503 | -2.57% | 1,050,500 | 5595億3268万 | -1.18% | 20.75 | 1.51 |
| 02/24 | 2,570 | 2,589 | 2,552 | 2,569 | -0.7% | 892,900 | 5742億8664万 | +1.46% | 21.3 | 1.55 |
| 02/23 | 2,584 | 2,589 | 2,560 | 2,587 | -0.35% | 600,300 | 5783億1044万 | +2.21% | 21.44 | 1.56 |
| 02/22 | 2,610 | 2,613 | 2,587 | 2,596 | -0.15% | 699,300 | 5803億2235万 | +2.65% | 21.52 | 1.56 |
| 02/21 | 2,584 | 2,604 | 2,578 | 2,600 | +0.62% | 667,000 | 5812億1653万 | +3.01% | 21.55 | 1.57 |
| 02/20 | 2,573 | 2,586 | 2,546 | 2,584 | +0.27% | 691,700 | 5776億3981万 | +2.66% | 21.42 | 1.56 |
| 02/17 | 2,592 | 2,595 | 2,561 | 2,577 | -0.04% | 1,017,500 | 5760億7500万 | +2.55% | 21.36 | 1.55 |
| 02/16 | 2,585 | 2,602 | 2,547 | 2,578 | -0.27% | 695,900 | 5762億9854万 | +2.75% | 21.37 | 1.55 |
| 02/15 | 2,584 | 2,592 | 2,574 | 2,585 | +0.98% | 569,900 | 5778億6335万 | +3.15% | 21.43 | 1.56 |
| 02/14 | 2,605 | 2,608 | 2,552 | 2,560 | -1.04% | 672,100 | 5722億7473万 | +2.28% | 21.22 | 1.54 |
| 02/13 | 2,593 | 2,610 | 2,573 | 2,587 | +0.82% | 1,102,800 | 5783億1044万 | +3.48% | 21.44 | 1.56 |
| 02/10 | 2,495 | 2,572 | 2,493 | 2,566 | +5.42% | 1,289,100 | 5736億1600万 | +2.72% | 21.27 | 1.55 |
| 02/09 | 2,450 | 2,457 | 2,432 | 2,434 | -2.52% | 767,000 | 5441億809万 | -2.68% | 20.18 | 1.47 |
| 02/08 | 2,471 | 2,497 | 2,460 | 2,497 | +1.22% | 1,138,100 | 5581億9141万 | -0.64% | 20.7 | 1.5 |
| 02/07 | 2,470 | 2,476 | 2,430 | 2,467 | +0.98% | 1,248,600 | 5514億8507万 | -1.99% | 20.45 | 1.49 |
| 02/06 | 2,489 | 2,496 | 2,428 | 2,443 | -0.45% | 953,900 | 5461億1999万 | -3.13% | 20.25 | 1.47 |
| 02/03 | 2,515 | 2,515 | 2,450 | 2,454 | -1.41% | 1,145,100 | 5485億7898万 | -3% | 20.34 | 1.48 |
| 02/02 | 2,577 | 2,582 | 2,481 | 2,489 | -3% | 1,494,900 | 5564億305万 | -1.89% | 20.63 | 1.5 |
| 02/01 | 2,541 | 2,567 | 2,515 | 2,566 | +0.86% | 1,299,500 | 5736億1600万 | +0.9% | 21.27 | 1.55 |
| 01/31 | 2,571 | 2,588 | 2,513 | 2,544 | +0.91% | 3,031,200 | 5686億9802万 | -0.16% | 21.09 | 1.53 |
| 01/30 | 2,496 | 2,526 | 2,467 | 2,521 | +0.04% | 1,240,600 | 5635億5649万 | -1.29% | 20.9 | 1.52 |
| 01/27 | 2,543 | 2,543 | 2,510 | 2,520 | -0.28% | 1,133,400 | 5633億3294万 | -1.64% | 20.89 | 1.52 |
| 01/26 | 2,549 | 2,566 | 2,518 | 2,527 | +0.32% | 1,053,500 | 5648億9776万 | -1.75% | 20.95 | 1.52 |
| 01/25 | 2,525 | 2,549 | 2,503 | 2,519 | +2.27% | 1,213,800 | 5631億940万 | -2.44% | 20.88 | 1.52 |
| 01/24 | 2,482 | 2,514 | 2,444 | 2,463 | -0.24% | 1,167,200 | 5505億9089万 | -4.87% | 20.42 | 1.48 |
| 01/23 | 2,485 | 2,513 | 2,467 | 2,469 | -3.18% | 1,103,200 | 5519億3216万 | -4.97% | 20.47 | 1.49 |
| 01/20 | 2,543 | 2,571 | 2,533 | 2,550 | +0.55% | 1,416,800 | 5700億3929万 | -2.11% | 21.14 | 1.54 |
| 01/19 | 2,505 | 2,540 | 2,502 | 2,536 | +2.88% | 1,403,500 | 5669億966万 | -2.84% | 21.02 | 1.53 |
| 01/18 | 2,388 | 2,475 | 2,368 | 2,465 | +1.94% | 1,861,000 | 5510億3798万 | -5.56% | 20.43 | 1.48 |
| 01/17 | 2,459 | 2,470 | 2,415 | 2,418 | -2.62% | 1,108,900 | 5405億3137万 | -7.53% | 20.04 | 1.46 |
| 01/16 | 2,511 | 2,519 | 2,455 | 2,483 | -0.52% | 957,300 | 5550億6178万 | -5.12% | 20.58 | 1.5 |
| 01/13 | 2,485 | 2,507 | 2,484 | 2,496 | +0.2% | 1,140,700 | 5579億6787万 | -4.59% | 20.69 | 1.5 |
| 01/12 | 2,491 | 2,523 | 2,472 | 2,491 | -0.52% | 1,197,100 | 5568億5014万 | -4.67% | 20.65 | 1.5 |
| 01/11 | 2,503 | 2,526 | 2,496 | 2,504 | +0.2% | 1,468,100 | 5597億5622万 | -4.13% | 20.76 | 1.51 |
| 01/10 | 2,481 | 2,514 | 2,432 | 2,499 | -1.15% | 2,485,900 | 5586億3850万 | -4.22% | 20.72 | 1.51 |
| 01/06 | 2,567 | 2,582 | 2,507 | 2,528 | -4.64% | 2,537,200 | 5651億2130万 | -2.88% | 20.96 | 1.52 |
| 01/05 | 2,720 | 2,734 | 2,645 | 2,651 | -2.54% | 1,790,100 | 5926億1731万 | +2.08% | 21.98 | 1.6 |
| 01/04 | 2,692 | 2,746 | 2,642 | 2,720 | +4.7% | 1,518,000 | 6080億4191万 | +5.14% | 22.55 | 1.64 |
| 2016 |
| 12/30 | 2,591 | 2,614 | 2,562 | 2,598 | -0.38% | 844,700 | 5807億6944万 | +0.85% | 21.54 | 1.57 |
| 12/29 | 2,615 | 2,628 | 2,590 | 2,608 | -1.21% | 893,400 | 5830億489万 | +1.56% | 21.62 | 1.57 |
| 12/28 | 2,629 | 2,640 | 2,612 | 2,640 | +0.46% | 1,062,600 | 5901億5832万 | +3.29% | 21.88 | 1.59 |
| 12/27 | 2,600 | 2,639 | 2,588 | 2,628 | -0.11% | 964,400 | 5874億7578万 | +3.3% | 21.78 | 1.58 |
| 12/26 | 2,680 | 2,680 | 2,624 | 2,631 | -2.08% | 680,000 | 5881億4642万 | +3.87% | 21.81 | 1.58 |
| 12/22 | 2,703 | 2,706 | 2,660 | 2,687 | -0.59% | 1,012,900 | 6006億6493万 | +6.67% | 22.27 | 1.62 |
| 12/21 | 2,722 | 2,745 | 2,683 | 2,703 | -0.52% | 1,067,200 | 6042億4164万 | +7.99% | 22.41 | 1.63 |
| 12/20 | 2,756 | 2,761 | 2,702 | 2,717 | -1.63% | 1,216,300 | 6073億7127万 | +9.25% | 22.52 | 1.64 |
| 12/19 | 2,781 | 2,793 | 2,747 | 2,762 | -0.68% | 1,162,300 | 6174億3079万 | +11.91% | 22.9 | 1.66 |
| 12/16 | 2,736 | 2,835 | 2,731 | 2,781 | +3.15% | 2,120,400 | 6216億7814万 | +13.84% | 23.05 | 1.68 |
| 12/15 | 2,725 | 2,794 | 2,680 | 2,696 | -0.11% | 2,116,700 | 6026億7683万 | +11.5% | 22.35 | 1.62 |
| 12/14 | 2,681 | 2,717 | 2,643 | 2,699 | +2.58% | 1,472,900 | 6033億4746万 | +12.98% | 22.37 | 1.63 |
| 12/13 | 2,653 | 2,662 | 2,585 | 2,631 | -1.5% | 1,520,400 | 5881億4642万 | +11.25% | 21.81 | 1.58 |
| 12/12 | 2,653 | 2,717 | 2,627 | 2,671 | +4.58% | 2,279,100 | 5970億8821万 | +14.1% | 22.14 | 1.61 |
| 12/09 | 2,582 | 2,604 | 2,542 | 2,554 | -0.7% | 1,192,000 | 5709億3347万 | +10.42% | 21.17 | 1.54 |
| 12/08 | 2,540 | 2,572 | 2,525 | 2,572 | +3.63% | 1,326,100 | 5749億5727万 | +12.27% | 21.32 | 1.55 |
| 12/07 | 2,491 | 2,520 | 2,461 | 2,482 | +1.06% | 1,105,400 | 5548億3824万 | +9.24% | 20.57 | 1.5 |
| 12/06 | 2,450 | 2,478 | 2,428 | 2,456 | +1.4% | 1,082,200 | 5490億2607万 | +8.87% | 20.36 | 1.48 |
| 12/05 | 2,441 | 2,445 | 2,401 | 2,422 | -1.3% | 1,125,400 | 5414億2555万 | +8.27% | 20.08 | 1.46 |
| 12/02 | 2,455 | 2,463 | 2,427 | 2,454 | +0.62% | 1,225,100 | 5485億7898万 | +10.64% | 20.34 | 1.48 |
| 12/01 | 2,468 | 2,476 | 2,424 | 2,439 | +3.96% | 1,917,700 | 5452億2581万 | +10.86% | 20.22 | 1.47 |
| 11/30 | 2,401 | 2,417 | 2,332 | 2,346 | -1.68% | 1,371,400 | 5244億3614万 | +7.42% | 19.45 | 1.41 |
| 11/29 | 2,352 | 2,391 | 2,349 | 2,386 | -0.33% | 881,300 | 5333億7794万 | +9.95% | 19.78 | 1.44 |
| 11/28 | 2,413 | 2,413 | 2,365 | 2,394 | -1.68% | 817,100 | 5351億6629万 | +11.04% | 19.84 | 1.44 |
| 11/25 | 2,447 | 2,504 | 2,407 | 2,435 | +1.46% | 1,605,500 | 5443億3163万 | +13.79% | 20.18 | 1.47 |
| 11/24 | 2,357 | 2,406 | 2,343 | 2,400 | +3.54% | 1,043,000 | 5365億756万 | +13.21% | 19.89 | 1.45 |
| 11/22 | 2,335 | 2,369 | 2,301 | 2,318 | -0.77% | 1,316,900 | 5181億7689万 | +10.28% | 19.21 | 1.4 |
| 11/21 | 2,355 | 2,359 | 2,317 | 2,336 | -0.81% | 1,072,100 | 5222億69万 | +11.93% | 19.36 | 1.41 |
| 11/18 | 2,346 | 2,363 | 2,324 | 2,355 | +3.56% | 1,743,900 | 5264億4805万 | +13.77% | 19.52 | 1.42 |
| 11/17 | 2,281 | 2,301 | 2,239 | 2,274 | -0.83% | 1,879,800 | 5083億4092万 | +10.76% | 18.85 | 1.37 |
| 11/16 | 2,296 | 2,328 | 2,283 | 2,293 | +0.04% | 1,516,600 | 5125億8827万 | +12.46% | 19.01 | 1.38 |
| 11/15 | 2,257 | 2,316 | 2,255 | 2,292 | +2.05% | 2,832,500 | 5123億6472万 | +13.24% | 19 | 1.38 |
| 11/14 | 2,155 | 2,253 | 2,154 | 2,246 | +5.3% | 1,721,400 | 5020億8166万 | +11.8% | 18.62 | 1.35 |
| 11/11 | 2,179 | 2,209 | 2,122 | 2,133 | -1.66% | 1,846,900 | 4768億2110万 | +6.86% | 17.68 | 1.28 |
| 11/10 | 2,160 | 2,173 | 2,092 | 2,169 | +10.1% | 2,149,700 | 4848億6871万 | +9.16% | 17.98 | 1.31 |
| 11/09 | 2,137 | 2,145 | 1,892 | 1,970 | -6.55% | 3,331,800 | 4403億8329万 | -0.15% | 16.33 | 1.19 |
| 11/08 | 2,053 | 2,116 | 2,045 | 2,108 | +4.2% | 1,451,100 | 4712億3248万 | +7.22% | 17.47 | 1.27 |
| 11/07 | 2,015 | 2,027 | 1,986 | 2,023 | +3.21% | 979,600 | 4522億3117万 | +3.64% | 16.77 | 1.22 |
| 11/04 | 1,952 | 1,972 | 1,932 | 1,960 | -2.1% | 1,565,000 | 4381億4784万 | +0.82% | 16.25 | 1.18 |
