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 | 1,239 | 1,245 | 1,229 | 1,229 | -0.41% | 1,411,100 | 2999億5729万 | -4.65% | 11.61 | 1.04 |
| 03/30 | 1,231 | 1,243 | 1,226 | 1,234 | -0.88% | 847,000 | 3011億7762万 | -4.49% | 11.66 | 1.05 |
| 03/29 | 1,265 | 1,272 | 1,239 | 1,245 | -1.5% | 960,700 | 3038億6234万 | -3.86% | 11.76 | 1.06 |
| 03/28 | 1,255 | 1,268 | 1,251 | 1,264 | +1.94% | 932,000 | 3084億9960万 | -2.62% | 11.94 | 1.07 |
| 03/27 | 1,245 | 1,254 | 1,239 | 1,240 | -2.36% | 645,900 | 3026億4201万 | -4.54% | 11.71 | 1.05 |
| 03/24 | 1,256 | 1,277 | 1,249 | 1,270 | +1.36% | 796,100 | 3099億6400万 | -2.38% | 12 | 1.08 |
| 03/23 | 1,254 | 1,259 | 1,236 | 1,253 | -1.34% | 1,266,300 | 3058億1487万 | -3.76% | 11.84 | 1.06 |
| 03/22 | 1,274 | 1,279 | 1,261 | 1,270 | -2.53% | 857,800 | 3099億6400万 | -2.61% | 12 | 1.08 |
| 03/21 | 1,305 | 1,314 | 1,300 | 1,303 | -0.76% | 520,500 | 3180億1818万 | -0.08% | 12.31 | 1.1 |
| 03/17 | 1,307 | 1,320 | 1,301 | 1,313 | -0.53% | 683,100 | 3204億5884万 | +0.77% | 12.4 | 1.11 |
| 03/16 | 1,306 | 1,322 | 1,302 | 1,320 | 0% | 539,900 | 3221億6731万 | +1.38% | 12.47 | 1.12 |
| 03/15 | 1,311 | 1,324 | 1,303 | 1,320 | -0.38% | 460,600 | 3221億6731万 | +1.69% | 12.47 | 1.12 |
| 03/14 | 1,319 | 1,328 | 1,311 | 1,325 | +0.38% | 539,400 | 3233億8764万 | +2.32% | 12.52 | 1.12 |
| 03/13 | 1,316 | 1,324 | 1,313 | 1,320 | -0.08% | 413,600 | 3221億6731万 | +2.25% | 12.47 | 1.12 |
| 03/10 | 1,331 | 1,332 | 1,317 | 1,321 | +0.69% | 1,065,900 | 3224億1137万 | +2.72% | 12.48 | 1.12 |
| 03/09 | 1,306 | 1,315 | 1,298 | 1,312 | +0.77% | 637,800 | 3202億1478万 | +2.5% | 12.39 | 1.11 |
| 03/08 | 1,304 | 1,304 | 1,291 | 1,302 | -0.53% | 708,200 | 3177億7411万 | +2.28% | 12.3 | 1.1 |
| 03/07 | 1,313 | 1,318 | 1,306 | 1,309 | -0.61% | 813,200 | 3194億8258万 | +3.31% | 12.37 | 1.11 |
| 03/06 | 1,298 | 1,324 | 1,289 | 1,317 | +1% | 758,800 | 3214億3511万 | +4.52% | 12.44 | 1.12 |
| 03/03 | 1,304 | 1,310 | 1,294 | 1,304 | -0.08% | 563,600 | 3182億6225万 | +4.07% | 12.32 | 1.11 |
| 03/02 | 1,310 | 1,313 | 1,300 | 1,305 | +0.69% | 674,100 | 3185億631万 | +4.74% | 12.33 | 1.11 |
| 03/01 | 1,286 | 1,304 | 1,276 | 1,296 | +0.93% | 722,900 | 3163億972万 | +4.6% | 12.24 | 1.1 |
| 02/28 | 1,287 | 1,304 | 1,283 | 1,284 | +0.63% | 988,600 | 3133億8092万 | +4.31% | 12.13 | 1.09 |
| 02/27 | 1,276 | 1,281 | 1,261 | 1,276 | -0.93% | 695,700 | 3114億2839万 | +4.42% | 12.05 | 1.08 |
| 02/24 | 1,295 | 1,308 | 1,284 | 1,288 | -1.75% | 1,338,500 | 3143億5719万 | +6.1% | 12.17 | 1.09 |
| 02/23 | 1,314 | 1,325 | 1,298 | 1,311 | +0.15% | 801,300 | 3199億7071万 | +8.71% | 12.38 | 1.11 |
| 02/22 | 1,300 | 1,309 | 1,289 | 1,309 | +0.08% | 1,077,200 | 3194億8258万 | +9.36% | 12.37 | 1.11 |
| 02/21 | 1,291 | 1,313 | 1,285 | 1,308 | +1.4% | 733,900 | 3192億3851万 | +10.1% | 12.36 | 1.11 |
| 02/20 | 1,288 | 1,293 | 1,278 | 1,290 | -0.46% | 568,500 | 3148億4532万 | +9.51% | 12.19 | 1.09 |
| 02/17 | 1,293 | 1,300 | 1,287 | 1,296 | -0.23% | 728,800 | 3163億972万 | +10.77% | 12.24 | 1.1 |
| 02/16 | 1,298 | 1,308 | 1,287 | 1,299 | +0.62% | 561,200 | 3170億4192万 | +11.69% | 12.27 | 1.1 |
| 02/15 | 1,294 | 1,299 | 1,288 | 1,291 | +0.78% | 1,066,900 | 3150億8939万 | +11.77% | 12.2 | 1.09 |
| 02/14 | 1,288 | 1,293 | 1,277 | 1,281 | -0.08% | 688,500 | 3126億4873万 | +11.59% | 12.1 | 1.09 |
| 02/13 | 1,289 | 1,290 | 1,273 | 1,282 | +0.71% | 858,000 | 3128億9279万 | +12.36% | 12.11 | 1.09 |
| 02/10 | 1,262 | 1,287 | 1,260 | 1,273 | +3.08% | 1,661,200 | 3106億9620万 | +12.16% | 12.03 | 1.08 |
| 02/09 | 1,239 | 1,249 | 1,228 | 1,235 | -0.96% | 1,330,400 | 3014億2168万 | +9.29% | 11.67 | 1.05 |
| 02/08 | 1,213 | 1,247 | 1,211 | 1,247 | +3.14% | 1,413,800 | 3043億5048万 | +10.65% | 11.78 | 1.06 |
| 02/07 | 1,202 | 1,215 | 1,190 | 1,209 | -0.49% | 1,216,000 | 2950億7596万 | +7.85% | 11.42 | 1.02 |
| 02/06 | 1,216 | 1,228 | 1,183 | 1,215 | +4.92% | 2,227,300 | 2965億4036万 | +8.68% | 11.48 | 1.03 |
| 02/03 | 1,124 | 1,200 | 1,121 | 1,158 | +2.03% | 2,201,900 | 2826億2859万 | +3.86% | 10.94 | 0.98 |
| 02/02 | 1,166 | 1,173 | 1,133 | 1,135 | -1.22% | 1,292,400 | 2770億1507万 | +1.89% | 10.72 | 0.96 |
| 02/01 | 1,138 | 1,150 | 1,127 | 1,149 | +0.97% | 1,193,900 | 2804億3199万 | +3.23% | 10.85 | 0.97 |
| 01/31 | 1,133 | 1,144 | 1,128 | 1,138 | +0.18% | 1,633,800 | 2777億4727万 | +2.25% | 10.75 | 0.96 |
| 01/30 | 1,132 | 1,141 | 1,125 | 1,136 | +0.18% | 1,101,500 | 2772億5913万 | +2.25% | 10.73 | 0.96 |
| 01/27 | 1,139 | 1,151 | 1,121 | 1,134 | +0.62% | 1,145,300 | 2767億7100万 | +2.25% | 10.71 | 0.96 |
| 01/26 | 1,123 | 1,133 | 1,115 | 1,127 | +2.64% | 1,686,800 | 2750億6254万 | +1.81% | 10.65 | 0.96 |
| 01/25 | 1,090 | 1,106 | 1,090 | 1,098 | +3.2% | 1,223,300 | 2679億8462万 | -0.72% | 10.37 | 0.93 |
| 01/24 | 1,068 | 1,069 | 1,055 | 1,064 | -1.12% | 860,500 | 2596億8637万 | -3.71% | 10.05 | 0.9 |
| 01/23 | 1,070 | 1,082 | 1,066 | 1,076 | -1.28% | 725,300 | 2626億1517万 | -2.62% | 10.16 | 0.91 |
| 01/20 | 1,084 | 1,095 | 1,081 | 1,090 | +0.28% | 656,500 | 2660億3209万 | -1.27% | 10.3 | 0.92 |
| 01/19 | 1,090 | 1,099 | 1,083 | 1,087 | +1.02% | 487,300 | 2652億9989万 | -1.45% | 10.27 | 0.92 |
| 01/18 | 1,055 | 1,076 | 1,054 | 1,076 | +0.28% | 607,000 | 2626億1517万 | -2.36% | 10.16 | 0.91 |
| 01/17 | 1,085 | 1,088 | 1,072 | 1,073 | -1.74% | 630,700 | 2618億8297万 | -2.63% | 10.14 | 0.91 |
| 01/16 | 1,100 | 1,102 | 1,084 | 1,092 | -1.36% | 613,300 | 2665億2022万 | -0.82% | 10.32 | 0.93 |
| 01/13 | 1,100 | 1,109 | 1,093 | 1,107 | +0.64% | 830,100 | 2701億8122万 | +0.64% | 10.46 | 0.94 |
| 01/12 | 1,108 | 1,110 | 1,090 | 1,100 | -1.35% | 914,900 | 2684億7275万 | +0.27% | 10.39 | 0.93 |
| 01/11 | 1,121 | 1,125 | 1,111 | 1,115 | -0.45% | 778,900 | 2721億3375万 | +1.73% | 10.53 | 0.95 |
| 01/10 | 1,120 | 1,130 | 1,111 | 1,120 | -0.62% | 1,122,000 | 2733億5408万 | +2.28% | 10.58 | 0.95 |
| 01/06 | 1,126 | 1,135 | 1,122 | 1,127 | -1.31% | 740,900 | 2750億6254万 | +3.11% | 10.65 | 0.96 |
| 01/05 | 1,156 | 1,159 | 1,140 | 1,142 | -0.61% | 934,100 | 2787億2353万 | +4.67% | 10.79 | 0.97 |
| 01/04 | 1,128 | 1,151 | 1,123 | 1,149 | +3.14% | 1,569,500 | 2804億3199万 | +5.8% | 10.85 | 0.97 |
| 2016 |
| 12/30 | 1,109 | 1,124 | 1,107 | 1,114 | -0.54% | 1,029,500 | 2718億8968万 | +2.96% | 10.78 | 0.97 |
| 12/29 | 1,137 | 1,140 | 1,116 | 1,120 | -1.84% | 1,262,800 | 2733億5408万 | +3.9% | 10.84 | 0.97 |
| 12/28 | 1,141 | 1,143 | 1,132 | 1,141 | +0.44% | 907,700 | 2784億7947万 | +6.34% | 11.04 | 0.99 |
| 12/27 | 1,124 | 1,147 | 1,123 | 1,136 | +1.43% | 772,400 | 2772億5913万 | +6.37% | 10.99 | 0.99 |
| 12/26 | 1,142 | 1,143 | 1,119 | 1,120 | -1.93% | 811,600 | 2733億5408万 | +5.36% | 10.84 | 0.97 |
| 12/22 | 1,116 | 1,144 | 1,111 | 1,142 | +5.16% | 2,661,900 | 2787億2353万 | +7.94% | 11.05 | 0.99 |
| 12/21 | 1,090 | 1,095 | 1,082 | 1,086 | 0% | 869,300 | 2650億5583万 | +3.23% | 10.51 | 0.94 |
| 12/20 | 1,088 | 1,090 | 1,073 | 1,086 | +0.09% | 978,900 | 2650億5583万 | +3.63% | 10.51 | 0.94 |
| 12/19 | 1,092 | 1,092 | 1,078 | 1,085 | -0.82% | 1,043,600 | 2648億1176万 | +3.83% | 10.5 | 0.94 |
| 12/16 | 1,087 | 1,097 | 1,083 | 1,094 | +1.96% | 1,521,800 | 2670億836万 | +5.09% | 10.59 | 0.95 |
| 12/15 | 1,071 | 1,083 | 1,067 | 1,073 | +0.94% | 1,460,600 | 2618億8297万 | +3.27% | 10.38 | 0.93 |
| 12/14 | 1,063 | 1,072 | 1,057 | 1,063 | +0.28% | 1,260,500 | 2594億4231万 | +2.8% | 10.29 | 0.92 |
| 12/13 | 1,056 | 1,067 | 1,046 | 1,060 | -0.28% | 1,514,100 | 2587億1011万 | +2.81% | 10.26 | 0.92 |
| 12/12 | 1,063 | 1,080 | 1,051 | 1,063 | -0.09% | 1,621,400 | 2594億4231万 | +3.3% | 10.29 | 0.92 |
| 12/09 | 1,067 | 1,078 | 1,058 | 1,064 | -0.37% | 1,344,000 | 2596億8637万 | +3.7% | 10.3 | 0.92 |
| 12/08 | 1,075 | 1,077 | 1,058 | 1,068 | +0.75% | 1,153,100 | 2606億6264万 | +4.4% | 10.34 | 0.93 |
| 12/07 | 1,061 | 1,070 | 1,048 | 1,060 | +0.66% | 1,251,200 | 2587億1011万 | +3.92% | 10.26 | 0.92 |
| 12/06 | 1,063 | 1,075 | 1,048 | 1,053 | +0.19% | 1,929,500 | 2570億164万 | +3.54% | 10.19 | 0.91 |
| 12/05 | 1,052 | 1,057 | 1,043 | 1,051 | -1.5% | 1,601,800 | 2565億1351万 | +3.65% | 10.17 | 0.91 |
| 12/02 | 1,074 | 1,079 | 1,057 | 1,067 | -1.84% | 2,537,400 | 2604億1857万 | +5.54% | 10.33 | 0.93 |
| 12/01 | 1,100 | 1,100 | 1,081 | 1,087 | +1.4% | 2,066,400 | 2652億9989万 | +7.94% | 10.52 | 0.94 |
| 11/30 | 1,079 | 1,093 | 1,062 | 1,072 | +0.37% | 18,444,300 | 2616億3890万 | +6.88% | 10.37 | 0.93 |
| 11/29 | 1,030 | 1,083 | 1,018 | 1,068 | +3.29% | 3,176,000 | 2606億6264万 | +7.01% | 10.34 | 0.93 |
| 11/28 | 1,035 | 1,036 | 1,021 | 1,034 | -0.39% | 1,564,100 | 2523億6439万 | +4.02% | 10.01 | 0.9 |
| 11/25 | 1,025 | 1,054 | 1,025 | 1,038 | +1.76% | 1,538,800 | 2533億4065万 | +4.74% | 10.05 | 0.9 |
| 11/24 | 1,010 | 1,022 | 1,007 | 1,020 | +2.1% | 1,297,000 | 2489億4746万 | +3.34% | 9.87 | 0.89 |
| 11/22 | 1,015 | 1,017 | 992 | 999 | -1.19% | 1,361,400 | 2438億2207万 | +1.52% | 9.67 | 0.87 |
| 11/21 | 1,010 | 1,019 | 996 | 1,011 | +0.3% | 1,129,800 | 2467億5087万 | +2.95% | 9.78 | 0.88 |
| 11/18 | 1,003 | 1,013 | 993 | 1,008 | +2.02% | 1,832,100 | 2460億1867万 | +2.96% | 9.76 | 0.88 |
| 11/17 | 991 | 994 | 982 | 988 | -1.2% | 880,600 | 2411億3735万 | +1.02% | 9.56 | 0.86 |
| 11/16 | 1,006 | 1,014 | 990 | 1,000 | +0.4% | 1,448,600 | 2440億6614万 | +2.35% | 9.68 | 0.87 |
| 11/15 | 981 | 1,039 | 981 | 996 | -1.09% | 3,914,700 | 2430億8987万 | +2.05% | 9.64 | 0.86 |
| 11/14 | 991 | 1,007 | 982 | 1,007 | +2.65% | 1,232,000 | 2457億7460万 | +3.18% | 9.75 | 0.87 |
| 11/11 | 1,049 | 1,049 | 974 | 981 | -5.03% | 2,047,000 | 2394億2888万 | +0.62% | 9.49 | 0.85 |
| 11/10 | 1,070 | 1,070 | 1,027 | 1,033 | +8.74% | 1,974,500 | 2521億2032万 | +5.95% | 10 | 0.9 |
| 11/09 | 1,020 | 1,030 | 936 | 950 | -5.57% | 1,379,700 | 2318億6283万 | -2.26% | 9.19 | 0.82 |
| 11/08 | 1,005 | 1,011 | 996 | 1,006 | +0.5% | 1,069,900 | 2455億3054万 | +3.5% | 9.74 | 0.87 |
| 11/07 | 1,000 | 1,014 | 992 | 1,001 | +1.52% | 1,430,600 | 2443億1021万 | +3.09% | 9.69 | 0.87 |
| 11/04 | 970 | 988 | 962 | 986 | +0.41% | 1,214,300 | 2406億4921万 | +1.75% | 9.54 | 0.86 |
