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 | 1,456 | 1,488 | 1,456 | 1,464 | -0.41% | 985,500 | 1608億1150万 | -4.56% | 95.97 | 0.75 |
| 03/30 | 1,489 | 1,501 | 1,468 | 1,470 | +0.14% | 2,807,300 | 1614億7056万 | -4.55% | 96.37 | 0.76 |
| 03/29 | 1,448 | 1,476 | 1,447 | 1,468 | +0.69% | 902,100 | 1612億5087万 | -4.98% | 96.24 | 0.75 |
| 03/28 | 1,473 | 1,484 | 1,455 | 1,458 | +3.18% | 1,731,000 | 1601億5243万 | -5.94% | 95.58 | 0.75 |
| 03/27 | 1,410 | 1,423 | 1,406 | 1,413 | -1.81% | 579,800 | 1552億946万 | -9.07% | 92.63 | 0.73 |
| 03/24 | 1,430 | 1,442 | 1,422 | 1,439 | +0.28% | 633,600 | 1580億6540万 | -7.76% | 94.34 | 0.74 |
| 03/23 | 1,465 | 1,467 | 1,431 | 1,435 | -0.76% | 705,400 | 1576億2602万 | -8.37% | 94.07 | 0.74 |
| 03/22 | 1,450 | 1,460 | 1,443 | 1,446 | -2.36% | 736,900 | 1588億3431万 | -8.02% | 94.79 | 0.74 |
| 03/21 | 1,468 | 1,488 | 1,468 | 1,481 | -0.47% | 1,028,600 | 1626億7884万 | -6.09% | 97.09 | 0.76 |
| 03/17 | 1,472 | 1,488 | 1,461 | 1,488 | +0.68% | 1,775,700 | 1634億4775万 | -5.88% | 97.55 | 0.76 |
| 03/16 | 1,499 | 1,500 | 1,464 | 1,478 | -0.74% | 1,125,500 | 1623億4931万 | -6.69% | 96.89 | 0.76 |
| 03/15 | 1,520 | 1,522 | 1,486 | 1,489 | -3.31% | 1,394,200 | 1635億5760万 | -6.18% | 97.61 | 0.77 |
| 03/14 | 1,585 | 1,586 | 1,535 | 1,540 | -2.41% | 1,189,200 | 1691億5964万 | -3.08% | 100.96 | 0.79 |
| 03/13 | 1,604 | 1,610 | 1,574 | 1,578 | -2.41% | 1,303,300 | 1733億3371万 | -0.75% | 103.45 | 0.81 |
| 03/10 | 1,616 | 1,620 | 1,608 | 1,617 | +0.68% | 927,800 | 1776億1762万 | +1.83% | 106 | 0.83 |
| 03/09 | 1,617 | 1,621 | 1,596 | 1,606 | -0.74% | 1,025,200 | 1764億934万 | +1.32% | 105.28 | 0.83 |
| 03/08 | 1,660 | 1,660 | 1,593 | 1,618 | -2.06% | 2,244,100 | 1777億2746万 | +2.28% | 106.07 | 0.83 |
| 03/07 | 1,620 | 1,659 | 1,620 | 1,652 | +2.48% | 717,700 | 1814億6216万 | +4.62% | 108.3 | 0.85 |
| 03/06 | 1,608 | 1,617 | 1,606 | 1,612 | 0% | 856,800 | 1770億6840万 | +2.41% | 105.68 | 0.83 |
| 03/03 | 1,603 | 1,614 | 1,600 | 1,612 | +0.44% | 737,500 | 1770億6840万 | +2.61% | 105.68 | 0.83 |
| 03/02 | 1,600 | 1,608 | 1,598 | 1,605 | +0.5% | 1,111,900 | 1762億9949万 | +2.36% | 105.22 | 0.82 |
| 03/01 | 1,598 | 1,600 | 1,592 | 1,597 | 0% | 2,090,300 | 1754億2074万 | +2.04% | 104.69 | 0.82 |
| 02/28 | 1,602 | 1,605 | 1,597 | 1,597 | -0.06% | 893,700 | 1754億2074万 | +2.24% | 104.69 | 0.82 |
| 02/27 | 1,592 | 1,602 | 1,592 | 1,598 | +0.13% | 763,800 | 1755億3058万 | +2.57% | 104.76 | 0.82 |
| 02/24 | 1,595 | 1,602 | 1,591 | 1,596 | -0.37% | 1,449,400 | 1753億1090万 | +2.64% | 104.63 | 0.82 |
| 02/23 | 1,598 | 1,605 | 1,594 | 1,602 | -0.06% | 743,800 | 1759億6996万 | +3.22% | 105.02 | 0.82 |
| 02/22 | 1,579 | 1,607 | 1,578 | 1,603 | +1.52% | 1,270,700 | 1760億7980万 | +3.55% | 105.09 | 0.82 |
| 02/21 | 1,573 | 1,583 | 1,572 | 1,579 | +0.38% | 308,500 | 1734億4355万 | +2.33% | 103.51 | 0.81 |
| 02/20 | 1,572 | 1,577 | 1,570 | 1,573 | +0.19% | 523,800 | 1727億8449万 | +2.21% | 103.12 | 0.81 |
| 02/17 | 1,572 | 1,575 | 1,568 | 1,570 | -0.32% | 796,200 | 1724億5495万 | +2.15% | 102.92 | 0.81 |
| 02/16 | 1,572 | 1,581 | 1,570 | 1,575 | -0.25% | 795,700 | 1730億417万 | +2.61% | 103.25 | 0.81 |
| 02/15 | 1,584 | 1,594 | 1,577 | 1,579 | +0.13% | 1,080,700 | 1734億4355万 | +3% | 103.51 | 0.81 |
| 02/14 | 1,589 | 1,594 | 1,575 | 1,577 | -0.57% | 838,600 | 1732億2386万 | +2.94% | 103.38 | 0.81 |
| 02/13 | 1,568 | 1,591 | 1,562 | 1,586 | +1.6% | 911,600 | 1742億1246万 | +3.66% | 103.97 | 0.82 |
| 02/10 | 1,560 | 1,561 | 1,551 | 1,561 | +0.71% | 956,100 | 1714億6636万 | +2.29% | 102.33 | 0.8 |
| 02/09 | 1,551 | 1,554 | 1,547 | 1,550 | -0.13% | 1,316,000 | 1702億5808万 | +1.71% | 101.61 | 0.8 |
| 02/08 | 1,550 | 1,561 | 1,547 | 1,552 | +0.13% | 1,037,300 | 1704億7776万 | +2.04% | 101.74 | 0.8 |
| 02/07 | 1,544 | 1,554 | 1,541 | 1,550 | +0.32% | 648,600 | 1702億5808万 | +2.18% | 101.61 | 0.8 |
| 02/06 | 1,547 | 1,552 | 1,539 | 1,545 | +0.19% | 1,073,500 | 1697億886万 | +2.12% | 101.28 | 0.79 |
| 02/03 | 1,548 | 1,563 | 1,540 | 1,542 | +1.25% | 1,836,200 | 1693億7932万 | +2.19% | 101.09 | 0.79 |
| 02/02 | 1,535 | 1,540 | 1,514 | 1,523 | -0.72% | 1,487,500 | 1672億9229万 | +1.2% | 99.84 | 0.78 |
| 02/01 | 1,528 | 1,536 | 1,516 | 1,534 | +0.26% | 885,000 | 1685億57万 | +2.2% | 100.56 | 0.79 |
| 01/31 | 1,550 | 1,550 | 1,527 | 1,530 | -0.97% | 804,100 | 1680億6120万 | +2.2% | 100.3 | 0.79 |
| 01/30 | 1,535 | 1,572 | 1,522 | 1,545 | +1.05% | 1,683,000 | 1697億886万 | +3.48% | 101.28 | 0.79 |
| 01/27 | 1,530 | 1,531 | 1,515 | 1,529 | +0.26% | 524,100 | 1679億5135万 | +2.69% | 100.24 | 0.79 |
| 01/26 | 1,521 | 1,527 | 1,511 | 1,525 | +0.26% | 555,500 | 1675億1198万 | +2.56% | 99.97 | 0.78 |
| 01/25 | 1,523 | 1,528 | 1,504 | 1,521 | +0.66% | 664,600 | 1670億7260万 | +2.36% | 99.71 | 0.78 |
| 01/24 | 1,515 | 1,526 | 1,504 | 1,511 | -0.26% | 411,500 | 1659億7416万 | +1.75% | 99.06 | 0.78 |
| 01/23 | 1,511 | 1,525 | 1,495 | 1,515 | -0.26% | 459,100 | 1664億1354万 | +2.09% | 99.32 | 0.78 |
| 01/20 | 1,500 | 1,527 | 1,494 | 1,519 | +1.2% | 502,900 | 1668億5291万 | +2.43% | 99.58 | 0.78 |
| 01/19 | 1,507 | 1,516 | 1,498 | 1,501 | +0.6% | 329,800 | 1648億7572万 | +1.28% | 98.4 | 0.77 |
| 01/18 | 1,470 | 1,492 | 1,466 | 1,492 | +1.02% | 539,400 | 1638億8713万 | +0.61% | 97.81 | 0.77 |
| 01/17 | 1,477 | 1,497 | 1,467 | 1,477 | -2.25% | 1,188,200 | 1622億3947万 | -0.54% | 96.83 | 0.76 |
| 01/16 | 1,532 | 1,536 | 1,506 | 1,511 | -1.18% | 418,800 | 1659億7416万 | +1.68% | 99.06 | 0.78 |
| 01/13 | 1,535 | 1,535 | 1,514 | 1,529 | -0.07% | 308,100 | 1679億5135万 | +2.89% | 100.24 | 0.79 |
| 01/12 | 1,545 | 1,552 | 1,523 | 1,530 | -0.91% | 478,100 | 1680億6120万 | +3.1% | 100.3 | 0.79 |
| 01/11 | 1,524 | 1,554 | 1,519 | 1,544 | +1.85% | 807,200 | 1695億9901万 | +4.25% | 101.22 | 0.79 |
| 01/10 | 1,496 | 1,522 | 1,470 | 1,516 | +1.34% | 1,228,500 | 1665億2338万 | +2.64% | 99.38 | 0.78 |
| 01/06 | 1,505 | 1,508 | 1,490 | 1,496 | -0.53% | 670,800 | 1643億2650万 | +1.42% | 98.07 | 0.77 |
| 01/05 | 1,500 | 1,524 | 1,496 | 1,504 | +1.14% | 1,057,900 | 1652億526万 | +1.97% | 98.6 | 0.77 |
| 01/04 | 1,458 | 1,499 | 1,456 | 1,487 | +3.19% | 1,463,200 | 1633億3791万 | +0.81% | 97.48 | 0.76 |
| 2016 |
| 12/30 | 1,441 | 1,444 | 1,429 | 1,441 | -0.76% | 473,100 | 1582億8509万 | -2.37% | 94.47 | 0.74 |
| 12/29 | 1,465 | 1,465 | 1,440 | 1,452 | +0.07% | 1,007,400 | 1594億9337万 | -1.76% | 95.19 | 0.75 |
| 12/28 | 1,440 | 1,462 | 1,431 | 1,451 | +1.19% | 708,000 | 1593億8353万 | -1.96% | 95.13 | 0.75 |
| 12/27 | 1,410 | 1,438 | 1,396 | 1,434 | +0.7% | 888,100 | 1575億1618万 | -3.17% | 94.01 | 0.74 |
| 12/26 | 1,430 | 1,441 | 1,420 | 1,424 | -0.42% | 681,800 | 1564億1774万 | -3.91% | 93.36 | 0.73 |
| 12/22 | 1,419 | 1,432 | 1,411 | 1,430 | -0.56% | 1,089,500 | 1570億7680万 | -3.64% | 93.75 | 0.73 |
| 12/21 | 1,461 | 1,471 | 1,435 | 1,438 | -1.44% | 1,038,200 | 1579億5556万 | -3.1% | 94.27 | 0.74 |
| 12/20 | 1,474 | 1,474 | 1,450 | 1,459 | -1.35% | 1,331,800 | 1602億6228万 | -1.62% | 95.65 | 0.75 |
| 12/19 | 1,476 | 1,485 | 1,468 | 1,479 | -0.67% | 518,800 | 1624億5916万 | -0.07% | 96.96 | 0.76 |
| 12/16 | 1,498 | 1,508 | 1,484 | 1,489 | +0.07% | 554,100 | 1635億5760万 | +0.81% | 97.62 | 0.77 |
| 12/15 | 1,500 | 1,503 | 1,476 | 1,488 | -0.6% | 647,400 | 1634億4775万 | +1.02% | 97.55 | 0.76 |
| 12/14 | 1,485 | 1,501 | 1,474 | 1,497 | +0.81% | 657,100 | 1644億3635万 | +2.11% | 98.14 | 0.77 |
| 12/13 | 1,475 | 1,494 | 1,468 | 1,485 | -0.93% | 771,000 | 1631億1822万 | +1.64% | 97.35 | 0.76 |
| 12/12 | 1,503 | 1,549 | 1,481 | 1,499 | -1.77% | 1,324,100 | 1646億5604万 | +2.95% | 98.27 | 0.77 |
| 12/09 | 1,523 | 1,553 | 1,507 | 1,526 | -0.78% | 966,400 | 1676億2182万 | +5.24% | 100.04 | 0.78 |
| 12/08 | 1,520 | 1,538 | 1,517 | 1,538 | +1.59% | 675,400 | 1689億3995万 | +6.44% | 100.83 | 0.79 |
| 12/07 | 1,500 | 1,528 | 1,500 | 1,514 | +0.13% | 510,100 | 1663億369万 | +5.21% | 99.26 | 0.78 |
| 12/06 | 1,475 | 1,517 | 1,475 | 1,512 | +3.7% | 785,900 | 1660億8401万 | +5.44% | 99.12 | 0.78 |
| 12/05 | 1,446 | 1,461 | 1,443 | 1,458 | -0.27% | 416,800 | 1601億5243万 | +1.96% | 95.58 | 0.75 |
| 12/02 | 1,430 | 1,464 | 1,430 | 1,462 | +0.41% | 909,700 | 1605億9181万 | +2.45% | 95.85 | 0.75 |
| 12/01 | 1,458 | 1,471 | 1,450 | 1,456 | -0.61% | 1,189,600 | 1599億3275万 | +2.25% | 95.45 | 0.75 |
| 11/30 | 1,466 | 1,473 | 1,441 | 1,465 | -1.21% | 782,700 | 1609億2134万 | +3.1% | 96.04 | 0.75 |
| 11/29 | 1,487 | 1,490 | 1,474 | 1,483 | -1.07% | 559,000 | 1628億9853万 | +4.58% | 97.22 | 0.76 |
| 11/28 | 1,493 | 1,500 | 1,480 | 1,499 | -0.66% | 537,900 | 1646億5604万 | +6.01% | 98.27 | 0.77 |
| 11/25 | 1,492 | 1,517 | 1,492 | 1,509 | -0.07% | 465,000 | 1657億5447万 | +7.02% | 98.93 | 0.78 |
| 11/24 | 1,497 | 1,518 | 1,475 | 1,510 | +0.87% | 692,300 | 1658億6432万 | +7.47% | 98.99 | 0.78 |
| 11/22 | 1,478 | 1,511 | 1,471 | 1,497 | +1.7% | 850,600 | 1644億3635万 | +6.93% | 98.14 | 0.77 |
| 11/21 | 1,473 | 1,475 | 1,456 | 1,472 | 0% | 409,000 | 1616億9025万 | +5.52% | 96.5 | 0.76 |
| 11/18 | 1,454 | 1,478 | 1,454 | 1,472 | +0.89% | 553,800 | 1616億9025万 | +5.82% | 96.5 | 0.76 |
| 11/17 | 1,418 | 1,460 | 1,417 | 1,459 | +1.53% | 630,200 | 1602億6228万 | +5.19% | 95.65 | 0.75 |
| 11/16 | 1,406 | 1,440 | 1,406 | 1,437 | +2.57% | 663,200 | 1578億4571万 | +3.83% | 94.21 | 0.74 |
| 11/15 | 1,403 | 1,411 | 1,392 | 1,401 | +0.07% | 570,800 | 1538億9133万 | +1.37% | 91.85 | 0.72 |
| 11/14 | 1,400 | 1,408 | 1,394 | 1,400 | +0.57% | 734,900 | 1537億8149万 | +1.3% | 91.78 | 0.72 |
| 11/11 | 1,395 | 1,416 | 1,389 | 1,392 | 0% | 739,900 | 1529億274万 | +0.72% | 91.26 | 0.72 |
| 11/10 | 1,333 | 1,397 | 1,333 | 1,392 | +4.9% | 943,500 | 1529億274万 | +0.72% | 91.26 | 0.72 |
| 11/09 | 1,367 | 1,380 | 1,308 | 1,327 | -2.07% | 884,400 | 1457億6288万 | -3.98% | 87 | 0.68 |
| 11/08 | 1,357 | 1,371 | 1,352 | 1,355 | -0.66% | 320,900 | 1488億3851万 | -2.1% | 88.83 | 0.7 |
| 11/07 | 1,367 | 1,370 | 1,339 | 1,364 | +0.15% | 450,000 | 1498億2711万 | -1.45% | 89.42 | 0.7 |
| 11/04 | 1,375 | 1,392 | 1,351 | 1,362 | -1.59% | 626,700 | 1496億742万 | -1.59% | 89.29 | 0.7 |
