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 | 1,557 | 1,581 | 1,554 | 1,562 | +1.49% | 1,753,000 | 6699億4804万 | -2.31% | 13.2 | 1.24 |
| 03/30 | 1,542 | 1,558 | 1,536 | 1,539 | -0.97% | 1,053,400 | 6600億8325万 | -3.99% | 13.01 | 1.23 |
| 03/29 | 1,558 | 1,578 | 1,546 | 1,554 | -0.06% | 898,300 | 6665億1681万 | -3.42% | 13.13 | 1.24 |
| 03/28 | 1,548 | 1,562 | 1,545 | 1,555 | +1.44% | 788,900 | 6669億4572万 | -3.66% | 13.14 | 1.24 |
| 03/27 | 1,527 | 1,544 | 1,524 | 1,533 | -1.54% | 912,400 | 6575億983万 | -5.31% | 12.96 | 1.22 |
| 03/24 | 1,539 | 1,568 | 1,535 | 1,557 | +0.71% | 730,900 | 6678億352万 | -4.18% | 13.16 | 1.24 |
| 03/23 | 1,560 | 1,565 | 1,535 | 1,546 | -0.58% | 1,099,200 | 6630億8558万 | -5.1% | 13.07 | 1.23 |
| 03/22 | 1,543 | 1,577 | 1,543 | 1,555 | -2.08% | 1,499,300 | 6669億4572万 | -4.83% | 13.14 | 1.24 |
| 03/21 | 1,592 | 1,595 | 1,571 | 1,588 | -1.31% | 1,245,100 | 6810億9955万 | -3.11% | 13.42 | 1.27 |
| 03/17 | 1,611 | 1,617 | 1,601 | 1,609 | -0.62% | 871,300 | 6901億653万 | -1.95% | 13.6 | 1.28 |
| 03/16 | 1,610 | 1,629 | 1,604 | 1,619 | +0.12% | 1,179,600 | 6943億9557万 | -1.46% | 13.68 | 1.29 |
| 03/15 | 1,614 | 1,620 | 1,599 | 1,617 | -0.74% | 681,500 | 6935億3776万 | -1.52% | 13.67 | 1.29 |
| 03/14 | 1,632 | 1,640 | 1,621 | 1,629 | -0.97% | 1,119,800 | 6986億8461万 | -0.79% | 13.77 | 1.3 |
| 03/13 | 1,656 | 1,656 | 1,641 | 1,645 | -0.78% | 560,500 | 7055億4708万 | +0.24% | 13.9 | 1.31 |
| 03/10 | 1,663 | 1,664 | 1,645 | 1,658 | +0.55% | 1,093,200 | 7111億2283万 | +1.1% | 14.01 | 1.32 |
| 03/09 | 1,642 | 1,666 | 1,637 | 1,649 | +1.48% | 994,200 | 7072億6269万 | +0.73% | 13.94 | 1.31 |
| 03/08 | 1,656 | 1,666 | 1,622 | 1,625 | -1.22% | 1,179,600 | 6969億6900万 | -0.49% | 13.73 | 1.29 |
| 03/07 | 1,622 | 1,651 | 1,616 | 1,645 | +0.3% | 922,400 | 7055億4708万 | +0.8% | 13.9 | 1.31 |
| 03/06 | 1,631 | 1,649 | 1,610 | 1,640 | +0.86% | 861,700 | 7034億256万 | +0.68% | 13.86 | 1.31 |
| 03/03 | 1,616 | 1,626 | 1,609 | 1,626 | -0.31% | 708,100 | 6973億9790万 | -0.06% | 13.74 | 1.3 |
| 03/02 | 1,650 | 1,661 | 1,631 | 1,631 | +1.56% | 899,000 | 6995億4242万 | +0.31% | 13.78 | 1.3 |
| 03/01 | 1,600 | 1,611 | 1,582 | 1,606 | +0.37% | 860,700 | 6888億1982万 | -1.23% | 13.57 | 1.28 |
| 02/28 | 1,587 | 1,624 | 1,587 | 1,600 | +1.27% | 1,266,100 | 6862億4640万 | -1.6% | 13.52 | 1.28 |
| 02/27 | 1,590 | 1,599 | 1,572 | 1,580 | -2.05% | 1,444,800 | 6776億6832万 | -2.83% | 13.35 | 1.26 |
| 02/24 | 1,633 | 1,648 | 1,611 | 1,613 | -2.71% | 1,485,300 | 6918億2215万 | -0.8% | 13.63 | 1.29 |
| 02/23 | 1,679 | 1,679 | 1,646 | 1,658 | -1.6% | 803,600 | 7111億2283万 | +1.97% | 14.01 | 1.32 |
| 02/22 | 1,690 | 1,696 | 1,676 | 1,685 | +0.06% | 890,600 | 7227億324万 | +3.76% | 14.24 | 1.34 |
| 02/21 | 1,671 | 1,688 | 1,666 | 1,684 | +0.42% | 707,900 | 7222億7433万 | +3.95% | 14.23 | 1.34 |
| 02/20 | 1,677 | 1,680 | 1,663 | 1,677 | 0% | 709,900 | 7192億7200万 | +3.9% | 14.17 | 1.34 |
| 02/17 | 1,675 | 1,687 | 1,669 | 1,677 | +0.48% | 906,100 | 7192億7200万 | +4.16% | 14.17 | 1.34 |
| 02/16 | 1,666 | 1,671 | 1,644 | 1,669 | -0.24% | 702,300 | 7158億4077万 | +3.86% | 14.11 | 1.33 |
| 02/15 | 1,679 | 1,697 | 1,672 | 1,673 | +0.72% | 686,200 | 7175億5639万 | +4.24% | 14.14 | 1.33 |
| 02/14 | 1,667 | 1,687 | 1,658 | 1,661 | +0.12% | 1,168,700 | 7124億954万 | +3.68% | 14.04 | 1.32 |
| 02/13 | 1,670 | 1,676 | 1,653 | 1,659 | +1.04% | 963,100 | 7115億5173万 | +3.75% | 14.02 | 1.32 |
| 02/10 | 1,624 | 1,645 | 1,616 | 1,642 | +2.82% | 1,213,000 | 7042億6036万 | +2.82% | 13.88 | 1.31 |
| 02/09 | 1,586 | 1,605 | 1,575 | 1,597 | -1.11% | 1,162,400 | 6849億5968万 | +0.06% | 13.5 | 1.27 |
| 02/08 | 1,615 | 1,623 | 1,601 | 1,615 | +0.19% | 663,200 | 6926億7996万 | +1.06% | 13.65 | 1.29 |
| 02/07 | 1,592 | 1,615 | 1,583 | 1,612 | +0.25% | 1,050,800 | 6913億9324万 | +0.94% | 13.62 | 1.28 |
| 02/06 | 1,602 | 1,612 | 1,579 | 1,608 | +1.45% | 1,043,700 | 6896億7763万 | +0.82% | 13.59 | 1.28 |
| 02/03 | 1,584 | 1,604 | 1,578 | 1,585 | +1.02% | 1,393,100 | 6798億1284万 | -0.63% | 13.4 | 1.26 |
| 02/02 | 1,603 | 1,606 | 1,565 | 1,569 | -0.82% | 1,244,200 | 6729億5037万 | -1.57% | 13.26 | 1.25 |
| 02/01 | 1,585 | 1,591 | 1,563 | 1,582 | +1.02% | 1,554,400 | 6785億2612万 | -0.69% | 13.37 | 1.26 |
| 01/31 | 1,575 | 1,580 | 1,557 | 1,566 | -2.31% | 1,579,800 | 6716億6366万 | -1.69% | 13.23 | 1.25 |
| 01/30 | 1,603 | 1,611 | 1,582 | 1,603 | +0.88% | 1,393,300 | 6875億3311万 | +0.63% | 13.55 | 1.28 |
| 01/27 | 1,550 | 1,608 | 1,531 | 1,589 | -2.93% | 3,539,300 | 6815億2845万 | -0.25% | 13.43 | 1.27 |
| 01/26 | 1,641 | 1,651 | 1,624 | 1,637 | +1.11% | 1,382,500 | 7021億1584万 | +2.7% | 13.83 | 1.3 |
| 01/25 | 1,622 | 1,635 | 1,613 | 1,619 | +2.02% | 1,354,500 | 6943億9557万 | +1.57% | 13.68 | 1.29 |
| 01/24 | 1,588 | 1,606 | 1,581 | 1,587 | +0.13% | 856,800 | 6806億7064万 | -0.38% | 13.41 | 1.26 |
| 01/23 | 1,590 | 1,607 | 1,580 | 1,585 | -1.49% | 847,600 | 6798億1284万 | -0.56% | 13.4 | 1.26 |
| 01/20 | 1,586 | 1,616 | 1,583 | 1,609 | -0.12% | 1,046,500 | 6901億653万 | +0.94% | 13.6 | 1.28 |
| 01/19 | 1,602 | 1,614 | 1,595 | 1,611 | +2.22% | 832,700 | 6909億6434万 | +1.13% | 13.62 | 1.28 |
| 01/18 | 1,545 | 1,585 | 1,528 | 1,576 | +2.01% | 1,104,500 | 6759億5270万 | -1.07% | 13.32 | 1.26 |
| 01/17 | 1,566 | 1,573 | 1,538 | 1,545 | -1.78% | 1,271,600 | 6626億5668万 | -3.07% | 13.06 | 1.23 |
| 01/16 | 1,598 | 1,600 | 1,563 | 1,573 | -1.93% | 751,000 | 6746億6599万 | -1.38% | 13.29 | 1.25 |
| 01/13 | 1,601 | 1,607 | 1,587 | 1,604 | -0.31% | 735,800 | 6879億6201万 | +0.75% | 13.56 | 1.28 |
| 01/12 | 1,606 | 1,633 | 1,598 | 1,609 | +0.06% | 891,900 | 6901億653万 | +1.39% | 13.6 | 1.28 |
| 01/11 | 1,601 | 1,620 | 1,594 | 1,608 | +1.07% | 1,158,000 | 6896億7763万 | +1.64% | 13.59 | 1.28 |
| 01/10 | 1,593 | 1,602 | 1,578 | 1,591 | -1.12% | 1,043,200 | 6823億8626万 | +0.82% | 13.45 | 1.27 |
| 01/06 | 1,587 | 1,619 | 1,585 | 1,609 | -0.12% | 794,600 | 6901億653万 | +2.16% | 13.6 | 1.28 |
| 01/05 | 1,637 | 1,655 | 1,602 | 1,611 | -2.19% | 1,060,200 | 6909億6434万 | +2.61% | 13.62 | 1.28 |
| 01/04 | 1,599 | 1,650 | 1,598 | 1,647 | +3.98% | 1,126,700 | 7064億488万 | +5.17% | 13.92 | 1.31 |
| 2016 |
| 12/30 | 1,566 | 1,587 | 1,554 | 1,584 | +1.15% | 972,900 | 6793億8449万 | +1.54% | 13.39 | 1.26 |
| 12/29 | 1,591 | 1,596 | 1,561 | 1,566 | -2.31% | 882,300 | 6716億6421万 | +0.64% | 13.23 | 1.25 |
| 12/28 | 1,562 | 1,613 | 1,562 | 1,603 | +2.89% | 953,200 | 6875億3367万 | +3.35% | 13.55 | 1.28 |
| 12/27 | 1,549 | 1,570 | 1,549 | 1,558 | +0.45% | 714,300 | 6682億3298万 | +0.84% | 13.17 | 1.24 |
| 12/26 | 1,573 | 1,579 | 1,548 | 1,551 | -1.34% | 768,500 | 6652億3064万 | +0.58% | 13.11 | 1.24 |
| 12/22 | 1,571 | 1,575 | 1,555 | 1,572 | -0.19% | 957,900 | 6742億3764万 | +2.21% | 13.29 | 1.25 |
| 12/21 | 1,592 | 1,615 | 1,570 | 1,575 | -2.48% | 1,486,600 | 6755億2435万 | +2.67% | 13.31 | 1.26 |
| 12/20 | 1,586 | 1,619 | 1,584 | 1,615 | +1% | 1,102,300 | 6926億8052万 | +5.56% | 13.65 | 1.29 |
| 12/19 | 1,616 | 1,616 | 1,592 | 1,599 | -1.96% | 891,900 | 6858億1805万 | +4.92% | 13.51 | 1.27 |
| 12/16 | 1,630 | 1,647 | 1,629 | 1,631 | +1.37% | 1,450,200 | 6995億4299万 | +7.59% | 13.78 | 1.3 |
| 12/15 | 1,610 | 1,627 | 1,591 | 1,609 | +0.75% | 1,108,900 | 6901億710万 | +6.91% | 13.6 | 1.28 |
| 12/14 | 1,590 | 1,611 | 1,585 | 1,597 | +0.44% | 1,234,700 | 6849億6025万 | +7.04% | 13.5 | 1.27 |
| 12/13 | 1,565 | 1,592 | 1,556 | 1,590 | -0.75% | 1,398,400 | 6819億5791万 | +7.29% | 13.44 | 1.27 |
| 12/12 | 1,615 | 1,620 | 1,567 | 1,602 | -0.19% | 1,690,000 | 6871億477万 | +8.76% | 13.54 | 1.28 |
| 12/09 | 1,608 | 1,611 | 1,585 | 1,605 | -0.19% | 1,621,200 | 6883億9148万 | +9.86% | 13.56 | 1.28 |
| 12/08 | 1,628 | 1,628 | 1,583 | 1,608 | +3.88% | 2,456,800 | 6896億7819万 | +10.97% | 13.59 | 1.28 |
| 12/07 | 1,529 | 1,549 | 1,518 | 1,548 | +2.18% | 1,334,800 | 6639億4393万 | +7.8% | 13.08 | 1.23 |
| 12/06 | 1,503 | 1,516 | 1,489 | 1,515 | +2.85% | 1,705,400 | 6497億9009万 | +6.24% | 12.8 | 1.21 |
| 12/05 | 1,479 | 1,484 | 1,464 | 1,473 | -1.41% | 1,177,100 | 6317億7611万 | +3.81% | 12.45 | 1.17 |
| 12/02 | 1,509 | 1,517 | 1,485 | 1,494 | -0.86% | 1,205,800 | 6407億8310万 | +5.66% | 12.63 | 1.19 |
| 12/01 | 1,525 | 1,532 | 1,501 | 1,507 | +0.8% | 1,514,600 | 6463億5885万 | +7.03% | 12.74 | 1.2 |
| 11/30 | 1,509 | 1,509 | 1,492 | 1,495 | -0.47% | 1,463,300 | 6412億1200万 | +6.71% | 12.63 | 1.19 |
| 11/29 | 1,493 | 1,504 | 1,489 | 1,502 | -0.27% | 860,700 | 6442億1433万 | +7.75% | 12.69 | 1.2 |
| 11/28 | 1,498 | 1,511 | 1,488 | 1,506 | +0.2% | 1,269,100 | 6459億2995万 | +8.5% | 12.73 | 1.2 |
| 11/25 | 1,469 | 1,514 | 1,466 | 1,503 | +1.83% | 2,066,500 | 6446億4324万 | +8.83% | 12.7 | 1.2 |
| 11/24 | 1,470 | 1,484 | 1,453 | 1,476 | +1.65% | 1,417,100 | 6330億6282万 | +7.35% | 12.47 | 1.18 |
| 11/22 | 1,458 | 1,465 | 1,438 | 1,452 | +0.07% | 1,234,700 | 6227億6911万 | +6.06% | 12.27 | 1.16 |
| 11/21 | 1,477 | 1,478 | 1,440 | 1,451 | -1.49% | 1,439,300 | 6223億4021万 | +6.38% | 12.26 | 1.16 |
| 11/18 | 1,478 | 1,485 | 1,472 | 1,473 | +1.38% | 1,972,400 | 6317億7611万 | +8.63% | 12.45 | 1.17 |
| 11/17 | 1,441 | 1,459 | 1,433 | 1,453 | -1.09% | 1,157,600 | 6231億9802万 | +7.79% | 12.28 | 1.16 |
| 11/16 | 1,488 | 1,491 | 1,467 | 1,469 | -0.07% | 2,251,400 | 6300億6049万 | +9.63% | 12.41 | 1.17 |
| 11/15 | 1,463 | 1,479 | 1,454 | 1,470 | +0.48% | 1,665,700 | 6304億8939万 | +10.36% | 12.42 | 1.17 |
| 11/14 | 1,417 | 1,483 | 1,411 | 1,463 | +4.8% | 2,486,000 | 6274億8706万 | +10.5% | 12.36 | 1.17 |
| 11/11 | 1,380 | 1,425 | 1,370 | 1,396 | +2.65% | 2,833,400 | 5987億5047万 | +6% | 11.8 | 1.11 |
| 11/10 | 1,376 | 1,382 | 1,351 | 1,360 | +5.26% | 4,037,000 | 5833億991万 | +3.58% | 11.49 | 1.08 |
| 11/09 | 1,364 | 1,382 | 1,270 | 1,292 | -4.79% | 2,933,600 | 5541億4442万 | -1.37% | 10.92 | 1.03 |
| 11/08 | 1,345 | 1,366 | 1,342 | 1,357 | +1.04% | 1,786,700 | 5820億2320万 | +3.75% | 11.47 | 1.08 |
| 11/07 | 1,348 | 1,358 | 1,334 | 1,343 | +1.74% | 1,813,400 | 5760億1854万 | +3.07% | 11.35 | 1.07 |
| 11/04 | 1,288 | 1,328 | 1,286 | 1,320 | +2.48% | 2,437,800 | 5661億5374万 | +1.62% | 11.16 | 1.05 |
