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 | 1,537 | 1,537 | 1,485 | 1,487 | -3.13% | 14,300 | 61億7606万 | -12.94% | 90.31 | 0.97 |
| 03/30 | 1,547 | 1,557 | 1,527 | 1,535 | -1.35% | 8,600 | 63億7542万 | -10.91% | 93.22 | 1 |
| 03/29 | 1,581 | 1,581 | 1,539 | 1,556 | -2.08% | 13,500 | 64億6264万 | -10.37% | 94.5 | 1.02 |
| 03/28 | 1,548 | 1,589 | 1,548 | 1,589 | +3.05% | 11,700 | 65億9970万 | -9.15% | 96.5 | 1.04 |
| 03/27 | 1,551 | 1,552 | 1,528 | 1,542 | -0.58% | 16,600 | 64億449万 | -12.44% | 93.65 | 1.01 |
| 03/24 | 1,550 | 1,560 | 1,540 | 1,551 | -0.45% | 5,600 | 64億4187万 | -12.67% | 94.19 | 1.01 |
| 03/23 | 1,550 | 1,575 | 1,550 | 1,558 | +0.39% | 9,000 | 64億7095万 | -13.01% | 94.62 | 1.02 |
| 03/22 | 1,610 | 1,612 | 1,551 | 1,552 | -4.73% | 22,300 | 64億4603万 | -14.02% | 94.25 | 1.01 |
| 03/21 | 1,670 | 1,685 | 1,601 | 1,629 | -2.92% | 19,900 | 67億6583万 | -10.49% | 98.93 | 1.06 |
| 03/17 | 1,677 | 1,707 | 1,673 | 1,678 | +0.06% | 5,200 | 69億6935万 | -8.36% | 101.91 | 1.1 |
| 03/16 | 1,710 | 1,710 | 1,670 | 1,677 | -1.93% | 10,300 | 69億6520万 | -8.91% | 101.85 | 1.09 |
| 03/15 | 1,746 | 1,748 | 1,710 | 1,710 | -3.06% | 5,800 | 71億226万 | -7.62% | 103.85 | 1.12 |
| 03/14 | 1,765 | 1,769 | 1,757 | 1,764 | -0.06% | 2,000 | 73億2654万 | -5.11% | 107.13 | 1.15 |
| 03/13 | 1,800 | 1,800 | 1,762 | 1,765 | -2.81% | 8,700 | 73億3069万 | -5.51% | 107.19 | 1.15 |
| 03/10 | 1,808 | 1,848 | 1,800 | 1,816 | +2.25% | 8,100 | 75億4251万 | -3.2% | 110.29 | 1.19 |
| 03/09 | 1,780 | 1,782 | 1,775 | 1,776 | -0.22% | 7,400 | 73億7638万 | -5.63% | 107.86 | 1.16 |
| 03/08 | 1,781 | 1,808 | 1,776 | 1,780 | -0.39% | 5,600 | 73億9299万 | -5.77% | 108.1 | 1.16 |
| 03/07 | 1,820 | 1,820 | 1,783 | 1,787 | -0.17% | 4,500 | 74億2207万 | -5.7% | 108.53 | 1.17 |
| 03/06 | 1,836 | 1,836 | 1,789 | 1,790 | -1.97% | 7,100 | 74億3453万 | -5.84% | 108.71 | 1.17 |
| 03/03 | 1,863 | 1,871 | 1,800 | 1,826 | -4.05% | 12,700 | 75億8405万 | -4.2% | 110.89 | 1.19 |
| 03/02 | 1,855 | 1,904 | 1,855 | 1,903 | +2.7% | 8,700 | 79億386万 | -0.42% | 115.57 | 1.24 |
| 03/01 | 1,870 | 1,870 | 1,837 | 1,853 | -0.91% | 18,200 | 76億9619万 | -3.09% | 112.53 | 1.21 |
| 02/28 | 1,857 | 1,900 | 1,857 | 1,870 | +0.7% | 8,100 | 77億6680万 | -2.25% | 113.57 | 1.22 |
| 02/27 | 1,862 | 1,912 | 1,857 | 1,857 | +0.05% | 9,400 | 77億1280万 | -2.98% | 112.78 | 1.21 |
| 02/24 | 1,854 | 1,869 | 1,846 | 1,856 | +0.16% | 3,700 | 77億865万 | -3.03% | 112.72 | 1.21 |
| 02/23 | 1,843 | 1,884 | 1,822 | 1,853 | -0.59% | 4,800 | 76億9619万 | -3.19% | 112.53 | 1.21 |
| 02/22 | 1,897 | 1,897 | 1,862 | 1,864 | -0.85% | 3,600 | 77億4188万 | -2.61% | 113.2 | 1.22 |
| 02/21 | 1,874 | 1,897 | 1,874 | 1,880 | -1% | 4,900 | 78億833万 | -1.73% | 114.17 | 1.23 |
| 02/20 | 1,900 | 1,939 | 1,883 | 1,899 | -0.11% | 4,400 | 78億8724万 | -0.68% | 115.33 | 1.24 |
| 02/17 | 1,909 | 1,909 | 1,894 | 1,901 | -1.09% | 4,000 | 78億9555万 | -0.42% | 115.45 | 1.24 |
| 02/16 | 1,927 | 1,927 | 1,905 | 1,922 | 0% | 3,300 | 79億8277万 | +0.79% | 116.72 | 1.25 |
| 02/15 | 1,913 | 1,930 | 1,913 | 1,922 | +0.47% | 7,600 | 79億8277万 | +0.95% | 116.72 | 1.25 |
| 02/14 | 1,934 | 1,934 | 1,913 | 1,913 | +0.16% | 2,800 | 79億4539万 | +0.63% | 116.18 | 1.25 |
| 02/13 | 1,900 | 1,950 | 1,886 | 1,910 | -1.44% | 8,300 | 79億3293万 | +0.63% | 116 | 1.25 |
| 02/10 | 1,950 | 1,955 | 1,924 | 1,938 | +0.31% | 8,900 | 80億4923万 | +2.43% | 117.7 | 1.27 |
| 02/09 | 1,885 | 1,950 | 1,885 | 1,932 | +1.2% | 5,000 | 80億2431万 | +2.55% | 117.33 | 1.26 |
| 02/08 | 1,956 | 1,956 | 1,863 | 1,909 | -3.1% | 8,300 | 79億2878万 | +1.87% | 115.94 | 1.25 |
| 02/07 | 1,991 | 1,992 | 1,954 | 1,970 | -0.45% | 6,900 | 81億8213万 | +5.74% | 119.64 | 1.29 |
| 02/06 | 1,954 | 1,988 | 1,954 | 1,979 | +0.76% | 10,200 | 82億1951万 | +6.92% | 120.19 | 1.29 |
| 02/03 | 1,950 | 1,965 | 1,949 | 1,964 | +0.72% | 10,100 | 81億5721万 | +6.74% | 119.28 | 1.28 |
| 02/02 | 1,940 | 1,955 | 1,929 | 1,950 | +1.25% | 7,400 | 80億9907万 | +6.62% | 118.43 | 1.27 |
| 02/01 | 1,930 | 1,939 | 1,902 | 1,926 | -0.21% | 8,600 | 79億9939万 | +5.88% | 116.97 | 1.26 |
| 01/31 | 1,923 | 1,933 | 1,901 | 1,930 | -0.26% | 9,700 | 80億1600万 | +6.57% | 117.21 | 1.26 |
| 01/30 | 1,901 | 1,936 | 1,866 | 1,935 | +0.26% | 8,900 | 80億3677万 | +7.32% | 117.51 | 1.26 |
| 01/27 | 1,927 | 1,950 | 1,920 | 1,930 | +0.16% | 9,400 | 80億1600万 | +7.52% | 117.21 | 1.26 |
| 01/26 | 1,896 | 1,930 | 1,863 | 1,927 | +1.9% | 12,800 | 80億354万 | +7.89% | 117.03 | 1.26 |
| 01/25 | 1,884 | 1,898 | 1,880 | 1,891 | +0.37% | 7,400 | 78億5402万 | +6.42% | 114.84 | 1.23 |
| 01/24 | 1,877 | 1,888 | 1,870 | 1,884 | +0.37% | 8,100 | 78億2494万 | +6.44% | 114.42 | 1.23 |
| 01/23 | 1,832 | 1,878 | 1,830 | 1,877 | +1.51% | 10,100 | 77億9587万 | +6.47% | 113.99 | 1.23 |
| 01/20 | 1,854 | 1,860 | 1,825 | 1,849 | +0.27% | 4,900 | 76億7958万 | +5.36% | 112.29 | 1.21 |
| 01/19 | 1,852 | 1,867 | 1,844 | 1,844 | -0.32% | 8,500 | 76億5881万 | +5.31% | 111.99 | 1.2 |
| 01/18 | 1,838 | 1,852 | 1,835 | 1,850 | +0.05% | 5,800 | 76億8373万 | +5.9% | 112.35 | 1.21 |
| 01/17 | 1,827 | 1,856 | 1,802 | 1,849 | +1.2% | 9,600 | 76億7958万 | +5.84% | 112.29 | 1.21 |
| 01/16 | 1,834 | 1,853 | 1,802 | 1,827 | -1.19% | 11,700 | 75億8820万 | +4.58% | 110.96 | 1.19 |
| 01/13 | 1,808 | 1,857 | 1,808 | 1,849 | +0.6% | 9,100 | 76億7958万 | +6.02% | 112.29 | 1.21 |
| 01/12 | 1,878 | 1,878 | 1,833 | 1,838 | -1.18% | 15,500 | 76億3389万 | +5.81% | 111.62 | 1.2 |
| 01/11 | 1,839 | 1,875 | 1,835 | 1,860 | +1.36% | 18,100 | 77億2526万 | +7.45% | 112.96 | 1.21 |
| 01/10 | 1,758 | 1,837 | 1,745 | 1,835 | +4.98% | 19,900 | 76億2143万 | +6.62% | 111.44 | 1.2 |
| 01/06 | 1,696 | 1,760 | 1,696 | 1,748 | +0.75% | 13,500 | 72億6009万 | +2.1% | 106.16 | 1.14 |
| 01/05 | 1,698 | 1,740 | 1,680 | 1,735 | +2.18% | 14,800 | 72億609万 | +1.7% | 105.37 | 1.13 |
| 01/04 | 1,633 | 1,717 | 1,633 | 1,698 | +3.98% | 15,200 | 70億5242万 | -0.06% | 103.12 | 1.11 |
| 2016 |
| 12/30 | 1,668 | 1,669 | 1,633 | 1,633 | -1.63% | 10,600 | 67億8245万 | -3.54% | 99.18 | 1.07 |
| 12/29 | 1,676 | 1,690 | 1,653 | 1,660 | -2.64% | 9,200 | 68億9459万 | -1.66% | 100.82 | 1.08 |
| 12/28 | 1,690 | 1,713 | 1,690 | 1,705 | +0.53% | 4,900 | 70億8149万 | +1.37% | 103.56 | 1.11 |
| 12/27 | 1,700 | 1,725 | 1,690 | 1,696 | -0.53% | 11,200 | 70億4411万 | +1.31% | 103.01 | 1.11 |
| 12/26 | 1,730 | 1,730 | 1,699 | 1,705 | -1.04% | 22,400 | 70億8149万 | +2.46% | 103.56 | 1.11 |
| 12/22 | 1,711 | 1,729 | 1,693 | 1,723 | -0.12% | 11,100 | 71億5625万 | +4.17% | 104.65 | 1.13 |
| 12/21 | 1,725 | 1,731 | 1,690 | 1,725 | -0.58% | 15,900 | 71億6456万 | +4.99% | 104.77 | 1.13 |
| 12/20 | 1,716 | 1,735 | 1,716 | 1,735 | +1.17% | 8,600 | 72億609万 | +6.38% | 105.38 | 1.13 |
| 12/19 | 1,703 | 1,716 | 1,698 | 1,715 | +0.53% | 6,900 | 71億2302万 | +6.32% | 104.16 | 1.12 |
| 12/16 | 1,710 | 1,718 | 1,702 | 1,706 | -0.23% | 18,100 | 70億8564万 | +6.89% | 103.62 | 1.11 |
| 12/15 | 1,703 | 1,731 | 1,701 | 1,710 | -0.18% | 13,000 | 71億226万 | +8.37% | 103.86 | 1.12 |
| 12/14 | 1,688 | 1,730 | 1,683 | 1,713 | +2.21% | 15,600 | 71億1472万 | +9.88% | 104.04 | 1.12 |
| 12/13 | 1,720 | 1,721 | 1,674 | 1,676 | -3.4% | 25,800 | 69億6104万 | +8.83% | 101.8 | 1.09 |
| 12/12 | 1,766 | 1,809 | 1,700 | 1,735 | -1.48% | 15,800 | 72億609万 | +13.92% | 105.38 | 1.13 |
| 12/09 | 1,813 | 1,828 | 1,755 | 1,761 | -4.35% | 30,400 | 73億1408万 | +17.24% | 106.96 | 1.15 |
| 12/08 | 1,848 | 1,850 | 1,825 | 1,841 | +0.11% | 13,500 | 76億4635万 | +24.31% | 111.82 | 1.2 |
| 12/07 | 1,753 | 1,865 | 1,753 | 1,839 | +5.27% | 35,400 | 76億3804万 | +26.22% | 111.7 | 1.2 |
| 12/06 | 1,700 | 1,750 | 1,700 | 1,747 | +2.89% | 26,700 | 72億5593万 | +21.91% | 106.11 | 1.14 |
| 12/05 | 1,660 | 1,700 | 1,660 | 1,698 | +1.07% | 15,400 | 70億5242万 | +20.25% | 103.13 | 1.11 |
| 12/02 | 1,627 | 1,688 | 1,601 | 1,680 | +3.83% | 37,700 | 69億7766万 | +20.78% | 102.04 | 1.1 |
| 12/01 | 1,635 | 1,635 | 1,613 | 1,618 | +1% | 9,400 | 67億2015万 | +18.19% | 98.27 | 1.06 |
| 11/30 | 1,582 | 1,612 | 1,572 | 1,602 | +1.26% | 14,800 | 66億5369万 | +18.67% | 97.3 | 1.05 |
| 11/29 | 1,570 | 1,586 | 1,566 | 1,582 | +0.89% | 15,000 | 65億7063万 | +18.86% | 96.09 | 1.03 |
| 11/28 | 1,532 | 1,580 | 1,532 | 1,568 | +1.69% | 12,200 | 65億1248万 | +19.42% | 95.24 | 1.02 |
| 11/25 | 1,535 | 1,550 | 1,532 | 1,542 | +1.45% | 13,700 | 64億449万 | +19.07% | 93.66 | 1.01 |
| 11/24 | 1,517 | 1,543 | 1,517 | 1,520 | +0.33% | 22,800 | 63億1312万 | +18.94% | 92.32 | 0.99 |
| 11/22 | 1,504 | 1,522 | 1,501 | 1,515 | +1.81% | 9,700 | 62億9235万 | +20.14% | 92.02 | 0.99 |
| 11/21 | 1,460 | 1,500 | 1,460 | 1,488 | +1.5% | 11,500 | 61億8021万 | +19.61% | 90.38 | 0.97 |
| 11/18 | 1,476 | 1,476 | 1,427 | 1,466 | +1.38% | 12,800 | 60億8884万 | +19.48% | 89.04 | 0.96 |
| 11/17 | 1,436 | 1,460 | 1,436 | 1,446 | 0% | 9,900 | 60億577万 | +19.31% | 87.83 | 0.94 |
| 11/16 | 1,417 | 1,450 | 1,417 | 1,446 | +1.97% | 20,400 | 60億577万 | +20.8% | 87.83 | 0.94 |
| 11/15 | 1,304 | 1,467 | 1,300 | 1,418 | +8.74% | 33,500 | 58億8947万 | +19.86% | 86.13 | 0.93 |
| 11/14 | 1,270 | 1,324 | 1,260 | 1,304 | +2.52% | 9,700 | 54億1599万 | +11.55% | 79.2 | 0.85 |
| 11/11 | 1,275 | 1,285 | 1,266 | 1,272 | +0.47% | 7,400 | 52億8308万 | +9.66% | 77.26 | 0.83 |
| 11/10 | 1,241 | 1,278 | 1,241 | 1,266 | +3.52% | 9,900 | 52億5816万 | +9.8% | 76.89 | 0.83 |
| 11/09 | 1,268 | 1,268 | 1,220 | 1,223 | -2.39% | 10,200 | 50億7957万 | +6.81% | 74.28 | 0.8 |
| 11/08 | 1,247 | 1,254 | 1,204 | 1,253 | +1.13% | 11,200 | 52億417万 | +10.11% | 76.1 | 0.82 |
| 11/07 | 1,240 | 1,246 | 1,229 | 1,239 | +1.06% | 7,800 | 51億4602万 | +9.55% | 75.25 | 0.81 |
| 11/04 | 1,225 | 1,238 | 1,220 | 1,226 | -0.16% | 8,000 | 50億9203万 | +9.07% | 74.46 | 0.8 |
