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 | 1,782 | 1,785 | 1,774 | 1,775 | -0.84% | 600 | 157億3892万 | -4.05% | 5.75 | 0.53 |
| 03/30 | 1,756 | 1,795 | 1,756 | 1,790 | +1.94% | 1,900 | 158億7193万 | -3.19% | 5.79 | 0.54 |
| 03/29 | 1,774 | 1,774 | 1,756 | 1,756 | -1.84% | 600 | 155億7045万 | -4.98% | 5.68 | 0.53 |
| 03/28 | 1,790 | 1,790 | 1,768 | 1,789 | -0.61% | 3,300 | 158億6306万 | -3.14% | 5.79 | 0.54 |
| 03/27 | 1,825 | 1,832 | 1,789 | 1,800 | -3.23% | 4,700 | 159億6060万 | -2.44% | 5.83 | 0.54 |
| 03/24 | 1,895 | 1,895 | 1,857 | 1,860 | -1.85% | 2,200 | 164億9262万 | +0.92% | 6.02 | 0.56 |
| 03/23 | 1,871 | 1,900 | 1,848 | 1,895 | +0.37% | 1,500 | 168億296万 | +3.05% | 6.13 | 0.57 |
| 03/22 | 1,877 | 1,893 | 1,870 | 1,888 | -0.26% | 13,200 | 167億4089万 | +3% | 6.11 | 0.57 |
| 03/21 | 1,910 | 1,929 | 1,893 | 1,893 | -0.16% | 10,600 | 167億8523万 | +3.61% | 6.13 | 0.57 |
| 03/17 | 1,894 | 1,896 | 1,890 | 1,896 | +0.42% | 5,600 | 168億1183万 | +4.12% | 6.14 | 0.57 |
| 03/16 | 1,886 | 1,897 | 1,870 | 1,888 | +0.05% | 7,300 | 167億4089万 | +4.31% | 6.11 | 0.57 |
| 03/15 | 1,896 | 1,896 | 1,860 | 1,887 | -0.53% | 10,400 | 167億3202万 | +4.83% | 6.11 | 0.57 |
| 03/14 | 1,902 | 1,908 | 1,890 | 1,897 | +1.88% | 33,900 | 168億2069万 | +5.92% | 6.14 | 0.57 |
| 03/13 | 1,882 | 1,882 | 1,860 | 1,862 | -1.17% | 7,800 | 165億1035万 | +4.37% | 6.03 | 0.56 |
| 03/10 | 1,885 | 1,886 | 1,876 | 1,884 | -0.05% | 4,500 | 167億542万 | +5.9% | 6.1 | 0.57 |
| 03/09 | 1,888 | 1,888 | 1,853 | 1,885 | -0.11% | 6,000 | 167億1429万 | +6.32% | 6.1 | 0.57 |
| 03/08 | 1,885 | 1,887 | 1,880 | 1,887 | +0.21% | 4,500 | 167億3202万 | +6.85% | 6.11 | 0.57 |
| 03/07 | 1,870 | 1,883 | 1,862 | 1,883 | +0.7% | 4,500 | 166億9656万 | +6.99% | 6.1 | 0.57 |
| 03/06 | 1,845 | 1,870 | 1,843 | 1,870 | +1.58% | 9,200 | 165億8129万 | +6.61% | 6.05 | 0.56 |
| 03/03 | 1,825 | 1,841 | 1,804 | 1,841 | +0.44% | 4,200 | 163億2414万 | +5.32% | 5.96 | 0.55 |
| 03/02 | 1,837 | 1,837 | 1,821 | 1,833 | +0.16% | 5,200 | 162億5321万 | +5.16% | 5.93 | 0.55 |
| 03/01 | 1,830 | 1,830 | 1,800 | 1,830 | 0% | 2,900 | 162億2661万 | +5.35% | 5.92 | 0.55 |
| 02/28 | 1,837 | 1,837 | 1,811 | 1,830 | 0% | 8,200 | 162億2661万 | +5.66% | 5.92 | 0.55 |
| 02/27 | 1,820 | 1,860 | 1,811 | 1,830 | +1.78% | 8,200 | 162億2661万 | +5.96% | 5.92 | 0.55 |
| 02/24 | 1,760 | 1,798 | 1,760 | 1,798 | +2.16% | 6,700 | 159億4286万 | +4.41% | 5.82 | 0.54 |
| 02/23 | 1,751 | 1,760 | 1,742 | 1,760 | +0.57% | 7,400 | 156億592万 | +2.44% | 5.7 | 0.53 |
| 02/22 | 1,748 | 1,750 | 1,742 | 1,750 | +0.17% | 6,500 | 155億1725万 | +2.04% | 5.66 | 0.53 |
| 02/21 | 1,739 | 1,747 | 1,739 | 1,747 | +0.46% | 3,800 | 154億9064万 | +1.98% | 5.66 | 0.52 |
| 02/20 | 1,744 | 1,744 | 1,739 | 1,739 | -0.46% | 8,700 | 154億1971万 | +1.81% | 5.63 | 0.52 |
| 02/17 | 1,743 | 1,747 | 1,737 | 1,747 | +0.11% | 6,000 | 154億9064万 | +2.4% | 5.66 | 0.52 |
| 02/16 | 1,748 | 1,748 | 1,725 | 1,745 | -0.17% | 6,800 | 154億7291万 | +2.41% | 5.65 | 0.52 |
| 02/15 | 1,745 | 1,748 | 1,730 | 1,748 | 0% | 5,600 | 154億9951万 | +2.7% | 5.66 | 0.52 |
| 02/14 | 1,749 | 1,754 | 1,713 | 1,748 | +1.04% | 16,900 | 154億9951万 | +2.82% | 5.66 | 0.52 |
| 02/13 | 1,648 | 1,730 | 1,643 | 1,730 | +6.86% | 27,400 | 153億3991万 | +1.88% | 5.6 | 0.52 |
| 02/10 | 1,630 | 1,649 | 1,606 | 1,619 | -1.82% | 22,900 | 143億5567万 | -4.76% | 5.24 | 0.49 |
| 02/09 | 1,671 | 1,679 | 1,624 | 1,649 | -1.49% | 14,400 | 146億2168万 | -3.23% | 5.34 | 0.5 |
| 02/08 | 1,706 | 1,706 | 1,674 | 1,674 | -2.62% | 10,300 | 148億4335万 | -1.82% | 5.42 | 0.5 |
| 02/07 | 1,725 | 1,729 | 1,709 | 1,719 | -0.35% | 3,600 | 152億4237万 | +0.88% | 5.56 | 0.52 |
| 02/06 | 1,741 | 1,741 | 1,716 | 1,725 | -0.92% | 5,200 | 152億9557万 | +1.47% | 5.58 | 0.52 |
| 02/03 | 1,721 | 1,741 | 1,718 | 1,741 | +1.4% | 5,500 | 154億3744万 | +2.65% | 5.64 | 0.52 |
| 02/02 | 1,729 | 1,740 | 1,717 | 1,717 | -0.75% | 4,300 | 152億2463万 | +1.42% | 5.56 | 0.52 |
| 02/01 | 1,725 | 1,730 | 1,716 | 1,730 | +0.35% | 5,300 | 153億3991万 | +2.25% | 5.6 | 0.52 |
| 01/31 | 1,724 | 1,726 | 1,708 | 1,724 | +0.17% | 5,800 | 152億8670万 | +2.01% | 5.58 | 0.52 |
| 01/30 | 1,702 | 1,721 | 1,702 | 1,721 | +0.35% | 6,200 | 152億6010万 | +1.83% | 5.57 | 0.52 |
| 01/27 | 1,700 | 1,715 | 1,690 | 1,715 | +1.48% | 2,800 | 152億690万 | +1.48% | 5.55 | 0.51 |
| 01/26 | 1,704 | 1,714 | 1,690 | 1,690 | -0.88% | 8,900 | 149億8523万 | 0% | 5.47 | 0.51 |
| 01/25 | 1,705 | 1,706 | 1,700 | 1,705 | 0% | 5,600 | 151億1823万 | +0.89% | 5.52 | 0.51 |
| 01/24 | 1,705 | 1,705 | 1,690 | 1,705 | 0% | 2,800 | 151億1823万 | +1.19% | 5.52 | 0.51 |
| 01/23 | 1,705 | 1,705 | 1,695 | 1,705 | +0.41% | 7,500 | 151億1823万 | +2.16% | 5.52 | 0.51 |
| 01/20 | 1,693 | 1,698 | 1,690 | 1,698 | +0.47% | 5,300 | 150億5616万 | +2.66% | 5.5 | 0.51 |
| 01/19 | 1,666 | 1,690 | 1,666 | 1,690 | +0.48% | 5,000 | 149億8523万 | +3.05% | 5.47 | 0.51 |
| 01/18 | 1,672 | 1,682 | 1,628 | 1,682 | +2.5% | 6,800 | 149億1429万 | +3.44% | 5.44 | 0.51 |
| 01/17 | 1,688 | 1,688 | 1,641 | 1,641 | -2.61% | 7,600 | 145億5074万 | +1.86% | 5.31 | 0.49 |
| 01/16 | 1,697 | 1,698 | 1,675 | 1,685 | -0.71% | 10,400 | 149億4089万 | +5.38% | 5.45 | 0.51 |
| 01/13 | 1,698 | 1,702 | 1,690 | 1,697 | +0.35% | 11,200 | 150億4729万 | +7.07% | 5.49 | 0.51 |
| 01/12 | 1,700 | 1,701 | 1,688 | 1,691 | -0.06% | 12,400 | 149億9409万 | +7.64% | 5.47 | 0.51 |
| 01/11 | 1,677 | 1,703 | 1,675 | 1,692 | -1.11% | 37,900 | 150億296万 | +8.67% | 5.48 | 0.51 |
| 01/10 | 1,760 | 1,760 | 1,711 | 1,711 | -2.89% | 9,400 | 151億7143万 | +10.89% | 5.54 | 0.51 |
| 01/06 | 1,745 | 1,763 | 1,740 | 1,762 | +1.56% | 8,800 | 156億2365万 | +15.31% | 5.7 | 0.53 |
| 01/05 | 1,690 | 1,735 | 1,685 | 1,735 | +3.95% | 10,800 | 153億8424万 | +14.9% | 5.62 | 0.52 |
| 01/04 | 1,648 | 1,669 | 1,648 | 1,669 | +1.71% | 7,100 | 147億9902万 | +11.71% | 5.4 | 0.5 |
| 2016 |
| 12/30 | 1,630 | 1,641 | 1,621 | 1,641 | +1.3% | 2,400 | 145億5074万 | +10.95% | 5.28 | 0.49 |
| 12/29 | 1,632 | 1,632 | 1,600 | 1,620 | -0.92% | 7,800 | 143億6454万 | +10.43% | 5.22 | 0.48 |
| 12/28 | 1,650 | 1,650 | 1,630 | 1,635 | -1.51% | 6,000 | 144億9754万 | +12.45% | 5.26 | 0.49 |
| 12/27 | 1,685 | 1,685 | 1,642 | 1,660 | -1.48% | 5,100 | 147億1922万 | +15.36% | 5.34 | 0.5 |
| 12/26 | 1,688 | 1,688 | 1,650 | 1,685 | +0.3% | 6,600 | 149億4089万 | +18.41% | 5.43 | 0.5 |
| 12/22 | 1,725 | 1,725 | 1,660 | 1,680 | -2.61% | 7,400 | 148億9656万 | +19.66% | 5.41 | 0.5 |
| 12/21 | 1,800 | 1,800 | 1,707 | 1,725 | -0.17% | 12,900 | 152億9557万 | +24.55% | 5.55 | 0.52 |
| 12/20 | 1,730 | 1,797 | 1,651 | 1,728 | -0.12% | 18,300 | 153億2217万 | +26.59% | 5.56 | 0.52 |
| 12/19 | 1,720 | 1,730 | 1,680 | 1,730 | +2.98% | 23,800 | 153億3991万 | +28.82% | 5.57 | 0.52 |
| 12/16 | 1,558 | 1,723 | 1,525 | 1,680 | +7.21% | 51,700 | 148億9656万 | +27.08% | 5.41 | 0.5 |
| 12/15 | 1,403 | 1,600 | 1,403 | 1,567 | +19.35% | 53,800 | 138億9458万 | +20.17% | 5.05 | 0.47 |
| 12/14 | 1,334 | 1,334 | 1,311 | 1,313 | -1.57% | 3,200 | 116億4237万 | +1.94% | 4.23 | 0.39 |
| 12/13 | 1,334 | 1,334 | 1,334 | 1,334 | -0.3% | 3,000 | 118億2857万 | +3.81% | 4.3 | 0.4 |
| 12/12 | 1,339 | 1,340 | 1,301 | 1,338 | -0.07% | 5,600 | 118億6404万 | +4.61% | 4.31 | 0.4 |
| 12/09 | 1,337 | 1,339 | 1,337 | 1,339 | +1.44% | 1,600 | 118億7291万 | +5.18% | 4.31 | 0.4 |
| 12/08 | 1,339 | 1,339 | 1,320 | 1,320 | -1.42% | 1,300 | 117億444万 | +4.27% | 4.25 | 0.39 |
| 12/07 | 1,338 | 1,339 | 1,309 | 1,339 | 0% | 8,100 | 118億7291万 | +6.02% | 4.31 | 0.4 |
| 12/06 | 1,328 | 1,343 | 1,328 | 1,339 | +0.68% | 2,500 | 118億7291万 | +6.44% | 4.31 | 0.4 |
| 12/05 | 1,344 | 1,344 | 1,270 | 1,330 | -1.04% | 7,300 | 117億9311万 | +6.15% | 4.28 | 0.4 |
| 12/02 | 1,320 | 1,346 | 1,320 | 1,344 | -0.15% | 5,700 | 119億1724万 | +7.61% | 4.33 | 0.4 |
| 12/01 | 1,336 | 1,346 | 1,336 | 1,346 | +0.82% | 19,800 | 119億3498万 | +8.2% | 4.33 | 0.4 |
| 11/30 | 1,323 | 1,337 | 1,320 | 1,335 | +0.91% | 3,800 | 118億3744万 | +7.84% | 4.3 | 0.4 |
| 11/29 | 1,329 | 1,329 | 1,320 | 1,323 | +0.23% | 18,700 | 117億3104万 | +7.3% | 4.26 | 0.4 |
| 11/28 | 1,310 | 1,320 | 1,292 | 1,320 | +0.76% | 5,500 | 117億444万 | +7.49% | 4.25 | 0.39 |
| 11/25 | 1,280 | 1,338 | 1,280 | 1,310 | -1.73% | 6,500 | 116億1577万 | +7.2% | 4.22 | 0.39 |
| 11/24 | 1,268 | 1,333 | 1,253 | 1,333 | +2.7% | 7,500 | 118億1971万 | +9.53% | 4.29 | 0.4 |
| 11/22 | 1,280 | 1,298 | 1,280 | 1,298 | +2.37% | 11,600 | 115億936万 | +7.18% | 4.18 | 0.39 |
| 11/21 | 1,222 | 1,268 | 1,220 | 1,268 | +1.52% | 7,100 | 112億4335万 | +5.05% | 4.08 | 0.38 |
| 11/18 | 1,239 | 1,249 | 1,211 | 1,249 | +2.46% | 3,700 | 110億7488万 | +3.74% | 4.02 | 0.37 |
| 11/17 | 1,210 | 1,219 | 1,210 | 1,219 | +0.83% | 2,200 | 108億887万 | +1.41% | 3.92 | 0.36 |
| 11/16 | 1,209 | 1,209 | 1,205 | 1,209 | +0.5% | 1,300 | 107億2020万 | +0.67% | 3.89 | 0.36 |
| 11/15 | 1,203 | 1,210 | 1,203 | 1,203 | +1.09% | 2,000 | 106億6700万 | +0.25% | 3.87 | 0.36 |
| 11/14 | 1,218 | 1,218 | 1,190 | 1,190 | -2.06% | 2,500 | 105億5173万 | -0.83% | 3.83 | 0.36 |
| 11/11 | 1,215 | 1,220 | 1,200 | 1,215 | +0.41% | 3,400 | 107億7340万 | +1.25% | 3.91 | 0.36 |
| 11/10 | 1,186 | 1,210 | 1,186 | 1,210 | +2.11% | 500 | 107億2907万 | +0.92% | 3.9 | 0.36 |
| 11/09 | 1,214 | 1,215 | 1,165 | 1,185 | -2.71% | 1,900 | 105億739万 | -1.09% | 3.82 | 0.35 |
| 11/08 | 1,208 | 1,218 | 1,180 | 1,218 | +1.75% | 2,200 | 108億 | +1.67% | 3.92 | 0.36 |
| 11/07 | 1,185 | 1,197 | 1,167 | 1,197 | +1.27% | 900 | 106億1379万 | -0.08% | 3.85 | 0.36 |
| 11/04 | 1,182 | 1,182 | 1,164 | 1,182 | +0.85% | 3,900 | 104億8079万 | -1.17% | 3.81 | 0.35 |
