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 | 1,295 | 1,330 | 1,295 | 1,316 | +2.02% | 11,500 | 31億1892万 | +8.4% | 5.73 | 0.56 |
| 03/30 | 1,250 | 1,290 | 1,246 | 1,290 | +3.2% | 18,000 | 30億5730万 | +6.61% | 5.62 | 0.55 |
| 03/29 | 1,258 | 1,258 | 1,231 | 1,250 | +1.13% | 12,800 | 29億6250万 | +3.73% | 5.44 | 0.53 |
| 03/28 | 1,247 | 1,247 | 1,231 | 1,236 | -1.36% | 5,200 | 29億2932万 | +2.91% | 5.38 | 0.52 |
| 03/27 | 1,248 | 1,253 | 1,240 | 1,253 | +0.72% | 9,300 | 29億6961万 | +4.59% | 5.46 | 0.53 |
| 03/24 | 1,210 | 1,258 | 1,210 | 1,244 | +1.14% | 9,400 | 29億4828万 | +4.19% | 5.42 | 0.53 |
| 03/23 | 1,225 | 1,250 | 1,125 | 1,230 | -0.24% | 13,300 | 29億1510万 | +3.27% | 5.36 | 0.52 |
| 03/22 | 1,225 | 1,250 | 1,218 | 1,233 | -1.12% | 23,500 | 29億2221万 | +3.79% | 5.37 | 0.52 |
| 03/21 | 1,198 | 1,261 | 1,198 | 1,247 | +4.97% | 24,500 | 29億5539万 | +5.14% | 5.43 | 0.53 |
| 03/17 | 1,190 | 1,199 | 1,182 | 1,188 | +0.85% | 9,700 | 28億1556万 | +0.25% | 5.17 | 0.5 |
| 03/16 | 1,178 | 1,180 | 1,175 | 1,178 | -0.17% | 4,300 | 27億9186万 | -0.51% | 5.13 | 0.5 |
| 03/15 | 1,190 | 1,192 | 1,179 | 1,180 | -0.59% | 5,000 | 27億9660万 | -0.25% | 5.14 | 0.5 |
| 03/14 | 1,195 | 1,195 | 1,185 | 1,187 | +0.25% | 4,700 | 28億1319万 | +0.42% | 5.17 | 0.5 |
| 03/13 | 1,188 | 1,188 | 1,180 | 1,184 | -0.42% | 3,400 | 28億608万 | +0.34% | 5.16 | 0.5 |
| 03/10 | 1,194 | 1,194 | 1,188 | 1,189 | +0.08% | 2,400 | 28億1793万 | +0.93% | 5.18 | 0.5 |
| 03/09 | 1,184 | 1,190 | 1,184 | 1,188 | +0.85% | 5,000 | 28億1556万 | +1.02% | 5.17 | 0.5 |
| 03/08 | 1,178 | 1,180 | 1,175 | 1,178 | -0.08% | 2,900 | 27億9186万 | +0.34% | 5.13 | 0.5 |
| 03/07 | 1,193 | 1,193 | 1,175 | 1,179 | -0.67% | 2,600 | 27億9423万 | +0.51% | 5.13 | 0.5 |
| 03/06 | 1,188 | 1,188 | 1,174 | 1,187 | +0.17% | 9,000 | 28億1319万 | +1.45% | 5.17 | 0.5 |
| 03/03 | 1,192 | 1,192 | 1,183 | 1,185 | -1% | 6,700 | 28億845万 | +1.46% | 5.16 | 0.5 |
| 03/02 | 1,205 | 1,205 | 1,196 | 1,197 | -0.33% | 4,700 | 28億3689万 | +2.84% | 5.21 | 0.51 |
| 03/01 | 1,200 | 1,211 | 1,195 | 1,201 | -0.83% | 4,800 | 28億4637万 | +3.53% | 5.23 | 0.51 |
| 02/28 | 1,193 | 1,216 | 1,190 | 1,211 | +1.17% | 5,300 | 28億7007万 | +4.76% | 5.27 | 0.51 |
| 02/27 | 1,204 | 1,209 | 1,197 | 1,197 | -1.97% | 7,000 | 28億3689万 | +4% | 5.21 | 0.51 |
| 02/24 | 1,216 | 1,225 | 1,210 | 1,221 | +0.41% | 9,200 | 28億9377万 | +6.54% | 5.32 | 0.52 |
| 02/23 | 1,200 | 1,237 | 1,186 | 1,216 | +3.93% | 35,500 | 28億8192万 | +6.67% | 5.3 | 0.51 |
| 02/22 | 1,151 | 1,170 | 1,150 | 1,170 | +1.65% | 7,600 | 27億7290万 | +3.17% | 5.1 | 0.49 |
| 02/21 | 1,157 | 1,161 | 1,151 | 1,151 | -0.52% | 5,700 | 27億2787万 | +1.77% | 5.01 | 0.49 |
| 02/20 | 1,160 | 1,165 | 1,155 | 1,157 | -0.17% | 7,200 | 27億4209万 | +2.57% | 5.04 | 0.49 |
| 02/17 | 1,158 | 1,160 | 1,158 | 1,159 | -0.17% | 1,100 | 27億4683万 | +3.11% | 5.05 | 0.49 |
| 02/16 | 1,161 | 1,168 | 1,161 | 1,161 | 0% | 10,600 | 27億5157万 | +3.48% | 5.06 | 0.49 |
| 02/15 | 1,180 | 1,192 | 1,158 | 1,161 | -1.61% | 23,900 | 27億5157万 | +3.75% | 5.06 | 0.49 |
| 02/14 | 1,230 | 1,230 | 1,175 | 1,180 | -3.44% | 39,100 | 27億9660万 | +5.64% | 5.14 | 0.5 |
| 02/13 | 1,191 | 1,275 | 1,173 | 1,222 | +5.25% | 96,300 | 28億9614万 | +9.89% | 5.32 | 0.52 |
| 02/10 | 1,165 | 1,171 | 1,160 | 1,161 | +0.52% | 10,600 | 27億5157万 | +5.16% | 5.06 | 0.49 |
| 02/09 | 1,149 | 1,155 | 1,149 | 1,155 | +0.87% | 9,500 | 27億3735万 | +5.1% | 5.03 | 0.49 |
| 02/08 | 1,137 | 1,146 | 1,137 | 1,145 | +0.88% | 4,600 | 27億1365万 | +4.66% | 4.99 | 0.48 |
| 02/07 | 1,134 | 1,136 | 1,128 | 1,135 | +0.09% | 3,100 | 26億8995万 | +4.13% | 4.94 | 0.48 |
| 02/06 | 1,140 | 1,148 | 1,129 | 1,134 | -0.79% | 4,500 | 26億8758万 | +4.42% | 4.94 | 0.48 |
| 02/03 | 1,135 | 1,148 | 1,119 | 1,143 | -0.17% | 8,900 | 27億891万 | +5.64% | 4.98 | 0.48 |
| 02/02 | 1,142 | 1,145 | 1,132 | 1,145 | +0.35% | 3,700 | 27億1365万 | +6.22% | 4.99 | 0.48 |
| 02/01 | 1,130 | 1,141 | 1,122 | 1,141 | +1.33% | 6,600 | 27億417万 | +6.24% | 4.97 | 0.48 |
| 01/31 | 1,118 | 1,141 | 1,112 | 1,126 | +0.54% | 5,300 | 26億6862万 | +5.23% | 4.9 | 0.48 |
| 01/30 | 1,095 | 1,120 | 1,095 | 1,120 | +2.66% | 5,200 | 26億5440万 | +4.97% | 4.88 | 0.47 |
| 01/27 | 1,112 | 1,112 | 1,090 | 1,091 | -0.82% | 1,000 | 25億8567万 | +2.54% | 4.75 | 0.46 |
| 01/26 | 1,108 | 1,108 | 1,074 | 1,100 | +0.92% | 5,700 | 26億700万 | +3.48% | 4.79 | 0.47 |
| 01/25 | 1,084 | 1,090 | 1,084 | 1,090 | +0.55% | 1,100 | 25億8330万 | +2.83% | 4.75 | 0.46 |
| 01/24 | 1,092 | 1,092 | 1,066 | 1,084 | -0.09% | 1,400 | 25億6908万 | +2.55% | 4.72 | 0.46 |
| 01/23 | 1,086 | 1,086 | 1,073 | 1,085 | +0.84% | 700 | 25億7145万 | +2.94% | 4.73 | 0.46 |
| 01/20 | 1,053 | 1,079 | 1,053 | 1,076 | +0.56% | 2,000 | 25億5012万 | +2.38% | 4.69 | 0.46 |
| 01/19 | 1,073 | 1,073 | 1,069 | 1,070 | -0.74% | 2,400 | 25億3590万 | +2% | 4.66 | 0.45 |
| 01/18 | 1,058 | 1,078 | 1,054 | 1,078 | +0.75% | 3,300 | 25億5486万 | +2.96% | 4.69 | 0.46 |
| 01/17 | 1,074 | 1,081 | 1,060 | 1,070 | -0.74% | 2,100 | 25億3590万 | +2.49% | 4.66 | 0.45 |
| 01/16 | 1,106 | 1,110 | 1,078 | 1,078 | -2.36% | 3,000 | 25億5486万 | +3.45% | 4.69 | 0.46 |
| 01/13 | 1,080 | 1,104 | 1,075 | 1,104 | +1.38% | 4,100 | 26億1648万 | +6.26% | 4.81 | 0.47 |
| 01/12 | 1,091 | 1,091 | 1,070 | 1,089 | -0.64% | 3,600 | 25億8093万 | +5.22% | 4.74 | 0.46 |
| 01/11 | 1,056 | 1,096 | 1,055 | 1,096 | +4.38% | 5,600 | 25億9752万 | +6.2% | 4.77 | 0.46 |
| 01/10 | 1,044 | 1,055 | 1,044 | 1,050 | +1.16% | 3,500 | 24億8850万 | +2.04% | 4.57 | 0.44 |
| 01/06 | 1,045 | 1,046 | 1,038 | 1,038 | 0% | 4,900 | 24億6006万 | +1.07% | 4.52 | 0.44 |
| 01/05 | 1,035 | 1,038 | 1,035 | 1,038 | +0.29% | 2,400 | 24億6006万 | +1.17% | 4.52 | 0.44 |
| 01/04 | 1,033 | 1,045 | 1,030 | 1,035 | +0.39% | 8,000 | 24億5295万 | +0.98% | 4.51 | 0.44 |
| 2016 |
| 12/30 | 1,033 | 1,033 | 1,030 | 1,031 | -0.48% | 5,500 | 24億4347万 | +0.59% | 4.49 | 0.44 |
| 12/29 | 1,034 | 1,049 | 1,034 | 1,036 | -0.38% | 1,200 | 24億5532万 | +1.07% | 4.51 | 0.44 |
| 12/28 | 1,035 | 1,040 | 1,033 | 1,040 | -0.19% | 3,600 | 24億6480万 | +1.56% | 4.53 | 0.44 |
| 12/27 | 1,045 | 1,045 | 1,031 | 1,042 | +1.07% | 7,200 | 24億6954万 | +1.96% | 4.54 | 0.44 |
| 12/26 | 1,040 | 1,056 | 1,031 | 1,031 | -1.15% | 6,000 | 24億4347万 | +1.08% | 4.49 | 0.44 |
| 12/22 | 1,050 | 1,051 | 1,027 | 1,043 | -0.67% | 6,600 | 24億7191万 | +2.46% | 4.54 | 0.44 |
| 12/21 | 1,070 | 1,070 | 1,044 | 1,050 | -1.5% | 8,800 | 24億8850万 | +3.45% | 4.57 | 0.44 |
| 12/20 | 1,080 | 1,080 | 1,060 | 1,066 | +1.23% | 6,200 | 25億2642万 | +5.23% | 4.64 | 0.45 |
| 12/19 | 1,031 | 1,055 | 1,031 | 1,053 | +2.43% | 15,500 | 24億9561万 | +4.26% | 4.59 | 0.45 |
| 12/16 | 1,025 | 1,030 | 1,007 | 1,028 | +0.39% | 11,200 | 24億3636万 | +1.98% | 4.48 | 0.43 |
| 12/15 | 1,015 | 1,024 | 1,015 | 1,024 | +1.69% | 4,300 | 24億2688万 | +1.69% | 4.46 | 0.43 |
| 12/14 | 1,013 | 1,014 | 1,001 | 1,007 | -0.49% | 9,900 | 23億8659万 | +0.3% | 4.39 | 0.43 |
| 12/13 | 1,009 | 1,012 | 1,005 | 1,012 | +0.2% | 2,500 | 23億9844万 | +0.8% | 4.41 | 0.43 |
| 12/12 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 5,500 | 23億9370万 | +0.7% | 4.4 | 0.43 |
| 12/09 | 1,021 | 1,024 | 1,020 | 1,020 | -0.1% | 3,800 | 24億1740万 | +1.8% | 4.44 | 0.43 |
| 12/08 | 1,018 | 1,025 | 1,017 | 1,021 | +0.79% | 2,300 | 24億1977万 | +1.9% | 4.45 | 0.43 |
| 12/07 | 1,017 | 1,020 | 1,010 | 1,013 | +0.8% | 7,100 | 24億81万 | +1.1% | 4.41 | 0.43 |
| 12/06 | 1,009 | 1,010 | 1,000 | 1,005 | +0.1% | 4,600 | 23億8185万 | +0.2% | 4.38 | 0.43 |
| 12/05 | 1,000 | 1,007 | 1,000 | 1,004 | +0.1% | 3,700 | 23億7948万 | 0% | 4.37 | 0.42 |
| 12/02 | 1,015 | 1,018 | 992 | 1,003 | -0.99% | 6,700 | 23億7711万 | -0.2% | 4.37 | 0.42 |
| 12/01 | 1,025 | 1,025 | 1,013 | 1,013 | -0.59% | 2,600 | 24億81万 | +0.6% | 4.41 | 0.43 |
| 11/30 | 1,026 | 1,026 | 1,013 | 1,019 | +1.8% | 4,600 | 24億1503万 | +1.09% | 4.44 | 0.43 |
| 11/29 | 1,028 | 1,033 | 1,000 | 1,001 | -2.63% | 12,900 | 23億7237万 | -0.69% | 4.36 | 0.42 |
| 11/28 | 1,035 | 1,035 | 1,021 | 1,028 | +0.19% | 6,600 | 24億3636万 | +1.88% | 4.48 | 0.43 |
| 11/25 | 1,019 | 1,030 | 1,019 | 1,026 | +0.2% | 8,400 | 24億3162万 | +1.58% | 4.47 | 0.43 |
| 11/24 | 1,025 | 1,027 | 1,015 | 1,024 | +1.09% | 6,300 | 24億2688万 | +1.39% | 4.46 | 0.43 |
| 11/22 | 997 | 1,018 | 997 | 1,013 | +1.6% | 3,900 | 24億81万 | +0.3% | 4.41 | 0.43 |
| 11/21 | 994 | 997 | 985 | 997 | +1.42% | 3,400 | 23億6289万 | -1.48% | 4.34 | 0.42 |
| 11/18 | 979 | 990 | 979 | 983 | +0.31% | 6,000 | 23億2971万 | -2.96% | 4.28 | 0.42 |
| 11/17 | 978 | 982 | 975 | 980 | -0.2% | 3,700 | 23億2260万 | -3.45% | 4.27 | 0.41 |
| 11/16 | 998 | 998 | 979 | 982 | -0.41% | 4,100 | 23億2734万 | -3.44% | 4.28 | 0.42 |
| 11/15 | 992 | 994 | 981 | 986 | -1% | 4,800 | 23億3682万 | -3.14% | 4.29 | 0.42 |
| 11/14 | 1,028 | 1,061 | 990 | 996 | -1.58% | 20,600 | 23億6052万 | -2.35% | 4.34 | 0.42 |
| 11/11 | 1,008 | 1,025 | 1,001 | 1,012 | +2.12% | 9,100 | 23億9844万 | -0.88% | 4.41 | 0.43 |
| 11/10 | 985 | 1,015 | 985 | 991 | +3.77% | 1,600 | 23億4867万 | -2.94% | 4.32 | 0.42 |
| 11/09 | 973 | 1,013 | 937 | 955 | -4.79% | 8,000 | 22億6335万 | -6.46% | 4.16 | 0.4 |
| 11/08 | 1,000 | 1,003 | 997 | 1,003 | +0.3% | 1,000 | 23億7711万 | -2.05% | 4.37 | 0.42 |
| 11/07 | 990 | 1,027 | 990 | 1,000 | +1.73% | 5,600 | 23億7000万 | -2.34% | 4.36 | 0.42 |
| 11/04 | 981 | 999 | 965 | 983 | -2.19% | 6,600 | 23億2971万 | -4.1% | 4.28 | 0.42 |
