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 | 1,712 | 1,712 | 1,662 | 1,668 | -0.3% | 18,400 | 87億5099万 | -6.4% | 99.34 | 6.09 |
| 03/30 | 1,716 | 1,716 | 1,666 | 1,673 | -1.7% | 20,100 | 87億7722万 | -6.59% | 99.64 | 6.1 |
| 03/29 | 1,680 | 1,730 | 1,662 | 1,702 | +3.15% | 37,200 | 89億2937万 | -5.5% | 101.36 | 6.21 |
| 03/28 | 1,670 | 1,683 | 1,631 | 1,650 | -1.43% | 27,100 | 86億5656万 | -8.49% | 98.27 | 6.02 |
| 03/27 | 1,689 | 1,694 | 1,671 | 1,674 | -1.18% | 11,900 | 87億8247万 | -7.41% | 99.7 | 6.11 |
| 03/24 | 1,667 | 1,700 | 1,659 | 1,694 | +0.59% | 15,300 | 88億8740万 | -6.51% | 100.89 | 6.18 |
| 03/23 | 1,694 | 1,710 | 1,655 | 1,684 | -0.12% | 19,900 | 88億3493万 | -7.06% | 100.29 | 6.14 |
| 03/22 | 1,694 | 1,720 | 1,680 | 1,686 | -2.77% | 19,500 | 88億4543万 | -6.8% | 100.41 | 6.15 |
| 03/21 | 1,777 | 1,777 | 1,696 | 1,734 | -1.92% | 21,900 | 90億9725万 | -4.04% | 103.27 | 6.33 |
| 03/17 | 1,774 | 1,780 | 1,741 | 1,768 | -0.84% | 16,300 | 92億7563万 | -2% | 105.29 | 6.45 |
| 03/16 | 1,680 | 1,785 | 1,680 | 1,783 | +5.25% | 32,300 | 93億5433万 | -0.72% | 106.19 | 6.5 |
| 03/15 | 1,755 | 1,755 | 1,675 | 1,694 | -3.48% | 57,700 | 88億8740万 | -5.26% | 100.89 | 6.18 |
| 03/14 | 1,808 | 1,814 | 1,735 | 1,755 | -4.26% | 69,000 | 92億743万 | -1.57% | 104.52 | 6.4 |
| 03/13 | 1,842 | 1,867 | 1,825 | 1,833 | +0.27% | 27,100 | 96億1665万 | +3.09% | 109.17 | 6.69 |
| 03/10 | 1,860 | 1,873 | 1,824 | 1,828 | -0.87% | 31,400 | 95億9041万 | +3.28% | 108.87 | 6.67 |
| 03/09 | 1,827 | 1,851 | 1,801 | 1,844 | +0.93% | 28,500 | 96億7436万 | +4.59% | 109.82 | 6.73 |
| 03/08 | 1,818 | 1,860 | 1,814 | 1,827 | -0.16% | 28,000 | 95億8517万 | +4.1% | 108.81 | 6.67 |
| 03/07 | 1,848 | 1,884 | 1,827 | 1,830 | -1.35% | 35,600 | 96億91万 | +4.69% | 108.99 | 6.68 |
| 03/06 | 1,914 | 1,914 | 1,855 | 1,855 | -2.78% | 35,100 | 97億3207万 | +6.55% | 110.48 | 6.77 |
| 03/03 | 1,889 | 1,923 | 1,857 | 1,908 | +0.69% | 47,500 | 100億1013万 | +10.03% | 113.63 | 6.96 |
| 03/02 | 1,908 | 1,970 | 1,880 | 1,895 | +3.67% | 128,000 | 99億4192万 | +9.92% | 112.86 | 6.91 |
| 03/01 | 1,840 | 1,858 | 1,760 | 1,828 | -2.3% | 115,500 | 95億9041万 | +6.59% | 108.87 | 6.67 |
| 02/28 | 1,990 | 2,029 | 1,830 | 1,871 | -6.26% | 184,400 | 98億1601万 | +9.42% | 111.43 | 6.83 |
| 02/27 | 1,908 | 2,000 | 1,905 | 1,996 | +6.11% | 209,400 | 104億7181万 | +17.27% | 118.87 | 7.28 |
| 02/24 | 1,872 | 1,907 | 1,860 | 1,881 | -0.53% | 73,800 | 98億6847万 | +11.37% | 112.02 | 6.86 |
| 02/23 | 1,865 | 1,901 | 1,852 | 1,891 | -0.84% | 81,600 | 99億2094万 | +12.56% | 112.62 | 6.9 |
| 02/22 | 1,806 | 1,929 | 1,775 | 1,907 | +7.86% | 276,600 | 100億488万 | +14.12% | 113.57 | 6.96 |
| 02/21 | 1,747 | 1,800 | 1,747 | 1,768 | +0.28% | 44,600 | 92億6573万 | +6.38% | 105.18 | 6.44 |
| 02/20 | 1,857 | 1,859 | 1,741 | 1,763 | -0.62% | 150,600 | 92億3953万 | +6.27% | 104.88 | 6.42 |
| 02/17 | 1,720 | 1,786 | 1,698 | 1,774 | +5.22% | 195,200 | 92億9717万 | +7.06% | 105.54 | 6.46 |
| 02/16 | 1,623 | 1,710 | 1,619 | 1,686 | +3.44% | 78,200 | 88億3598万 | +1.87% | 100.3 | 6.14 |
| 02/15 | 1,657 | 1,657 | 1,614 | 1,630 | 0% | 15,600 | 85億4250万 | -1.57% | 96.97 | 5.94 |
| 02/14 | 1,653 | 1,677 | 1,630 | 1,630 | -1.15% | 32,000 | 85億4250万 | -1.81% | 96.97 | 5.94 |
| 02/13 | 1,598 | 1,650 | 1,592 | 1,649 | +4.04% | 37,700 | 86億4207万 | -1.02% | 98.1 | 6.01 |
| 02/10 | 1,575 | 1,605 | 1,556 | 1,585 | +1.6% | 29,600 | 83億666万 | -5.2% | 94.29 | 5.78 |
| 02/09 | 1,574 | 1,584 | 1,555 | 1,560 | -1.2% | 23,100 | 81億7564万 | -7.25% | 92.81 | 5.69 |
| 02/08 | 1,600 | 1,607 | 1,552 | 1,579 | -2.83% | 78,600 | 82億7522万 | -6.57% | 93.94 | 5.75 |
| 02/07 | 1,653 | 1,653 | 1,615 | 1,625 | -1.1% | 33,100 | 85億1630万 | -4.24% | 96.67 | 5.92 |
| 02/06 | 1,646 | 1,693 | 1,641 | 1,643 | -0.12% | 33,600 | 86億1063万 | -3.47% | 97.75 | 5.99 |
| 02/03 | 1,685 | 1,695 | 1,635 | 1,645 | -0.42% | 52,000 | 86億2111万 | -3.69% | 97.86 | 5.99 |
| 02/02 | 1,649 | 1,691 | 1,642 | 1,652 | +0.12% | 26,000 | 86億5780万 | -3.62% | 98.28 | 6.02 |
| 02/01 | 1,654 | 1,663 | 1,643 | 1,650 | -0.3% | 20,500 | 86億4732万 | -3.96% | 98.16 | 6.01 |
| 01/31 | 1,670 | 1,677 | 1,650 | 1,655 | -1.55% | 19,200 | 86億7352万 | -3.55% | 98.46 | 6.03 |
| 01/30 | 1,651 | 1,690 | 1,646 | 1,681 | +2.13% | 24,800 | 88億978万 | -1.87% | 100.01 | 6.13 |
| 01/27 | 1,699 | 1,699 | 1,642 | 1,646 | -2.08% | 34,200 | 86億2635万 | -3.91% | 97.92 | 6 |
| 01/26 | 1,720 | 1,720 | 1,678 | 1,681 | -1.12% | 21,400 | 88億978万 | -1.93% | 100.01 | 6.13 |
| 01/25 | 1,694 | 1,718 | 1,671 | 1,700 | +2.1% | 17,800 | 89億936万 | -0.76% | 101.14 | 6.2 |
| 01/24 | 1,671 | 1,685 | 1,664 | 1,665 | -1.36% | 14,900 | 87億2593万 | -2.75% | 99.05 | 6.07 |
| 01/23 | 1,640 | 1,695 | 1,640 | 1,688 | +2.99% | 19,900 | 88億4647万 | -1.52% | 100.42 | 6.15 |
| 01/20 | 1,681 | 1,684 | 1,625 | 1,639 | -2.56% | 44,000 | 85億8967万 | -4.26% | 97.51 | 5.97 |
| 01/19 | 1,685 | 1,708 | 1,682 | 1,682 | -0.06% | 15,400 | 88億1502万 | -1.52% | 100.07 | 6.13 |
| 01/18 | 1,681 | 1,715 | 1,676 | 1,683 | -0.59% | 15,900 | 88億2026万 | -1.12% | 100.12 | 6.13 |
| 01/17 | 1,705 | 1,720 | 1,682 | 1,693 | -1.11% | 23,300 | 88億7267万 | -0.18% | 100.72 | 6.17 |
| 01/16 | 1,720 | 1,735 | 1,696 | 1,712 | -0.12% | 15,100 | 89億7224万 | +1.3% | 101.85 | 6.24 |
| 01/13 | 1,693 | 1,718 | 1,690 | 1,714 | +0.71% | 24,700 | 89億8273万 | +1.78% | 101.97 | 6.25 |
| 01/12 | 1,764 | 1,764 | 1,680 | 1,702 | -1.73% | 55,900 | 89億1984万 | +1.43% | 101.26 | 6.2 |
| 01/11 | 1,769 | 1,778 | 1,699 | 1,732 | -2.53% | 55,700 | 90億7706万 | +3.46% | 103.04 | 6.31 |
| 01/10 | 1,842 | 1,844 | 1,756 | 1,777 | -2.52% | 56,500 | 93億1290万 | +6.47% | 105.72 | 6.48 |
| 01/06 | 1,798 | 1,843 | 1,781 | 1,823 | -0.11% | 59,300 | 95億5397万 | +9.56% | 108.45 | 6.64 |
| 01/05 | 1,740 | 1,836 | 1,731 | 1,825 | +3.87% | 68,600 | 95億6446万 | +10.07% | 108.57 | 6.65 |
| 01/04 | 1,774 | 1,795 | 1,741 | 1,757 | -0.4% | 50,100 | 92億808万 | +6.29% | 104.53 | 6.4 |
| 2016 |
| 12/30 | 1,702 | 1,790 | 1,672 | 1,764 | +1.61% | 59,600 | 92億4477万 | +6.91% | 104.94 | 6.43 |
| 12/29 | 1,775 | 1,776 | 1,709 | 1,736 | -2.8% | 54,800 | 90億9802万 | +5.34% | 103.28 | 6.33 |
| 12/28 | 1,840 | 1,872 | 1,767 | 1,786 | -1.76% | 81,400 | 93億6006万 | +8.31% | 106.25 | 6.51 |
| 12/27 | 1,785 | 1,877 | 1,760 | 1,818 | +4.18% | 245,900 | 95億2777万 | +10.32% | 108.16 | 6.63 |
| 12/26 | 1,585 | 1,765 | 1,585 | 1,745 | +10.09% | 196,200 | 91億4519万 | +6.14% | 103.81 | 6.36 |
| 12/22 | 1,595 | 1,613 | 1,565 | 1,585 | -0.94% | 45,600 | 83億666万 | -3.59% | 94.29 | 5.78 |
| 12/21 | 1,667 | 1,690 | 1,582 | 1,600 | -4.53% | 62,600 | 83億8528万 | -3.15% | 95.19 | 5.83 |
| 12/20 | 1,670 | 1,698 | 1,653 | 1,676 | +0.36% | 30,300 | 87億8358万 | +1.15% | 99.71 | 6.11 |
| 12/19 | 1,700 | 1,700 | 1,661 | 1,670 | +0.54% | 32,700 | 87億5213万 | +0.72% | 99.35 | 6.09 |
| 12/16 | 1,725 | 1,730 | 1,661 | 1,661 | 0% | 53,800 | 87億496万 | +0.24% | 98.82 | 6.05 |
| 12/15 | 1,740 | 1,765 | 1,656 | 1,661 | -3.71% | 83,800 | 87億496万 | +0.12% | 98.82 | 6.05 |
| 12/14 | 1,650 | 1,760 | 1,649 | 1,725 | +6.15% | 144,400 | 90億4038万 | +4.1% | 102.62 | 6.29 |
| 12/13 | 1,548 | 1,650 | 1,540 | 1,625 | +4.43% | 59,000 | 85億1630万 | -1.99% | 96.67 | 5.92 |
| 12/12 | 1,539 | 1,591 | 1,515 | 1,556 | +1.7% | 48,200 | 81億5468万 | -6.49% | 92.57 | 5.67 |
| 12/09 | 1,515 | 1,549 | 1,515 | 1,530 | -0.13% | 25,800 | 80億1842万 | -8.6% | 91.02 | 5.58 |
| 12/08 | 1,573 | 1,576 | 1,513 | 1,532 | -0.07% | 36,800 | 80億2890万 | -9.24% | 91.14 | 5.58 |
| 12/07 | 1,531 | 1,545 | 1,510 | 1,533 | -1.41% | 39,500 | 80億3414万 | -9.93% | 91.2 | 5.59 |
| 12/06 | 1,580 | 1,597 | 1,534 | 1,555 | -2.08% | 39,500 | 81億4944万 | -9.44% | 92.51 | 5.67 |
| 12/05 | 1,578 | 1,617 | 1,578 | 1,588 | +0.51% | 15,800 | 83億2239万 | -8.26% | 94.47 | 5.79 |
| 12/02 | 1,613 | 1,619 | 1,570 | 1,580 | -2.41% | 45,500 | 82億8046万 | -9.56% | 94 | 5.76 |
| 12/01 | 1,643 | 1,658 | 1,616 | 1,619 | -1.76% | 29,700 | 84億8485万 | -8.12% | 96.32 | 5.9 |
| 11/30 | 1,658 | 1,671 | 1,640 | 1,648 | -1.9% | 39,300 | 86億3683万 | -7.47% | 98.04 | 6.01 |
| 11/29 | 1,684 | 1,711 | 1,650 | 1,680 | -0.24% | 34,400 | 88億454万 | -6.41% | 99.95 | 6.12 |
| 11/28 | 1,663 | 1,699 | 1,663 | 1,684 | +0.12% | 16,100 | 88億2550万 | -6.86% | 100.18 | 6.14 |
| 11/25 | 1,750 | 1,750 | 1,675 | 1,682 | -3.05% | 45,500 | 88億1502万 | -7.73% | 100.07 | 6.13 |
| 11/24 | 1,746 | 1,779 | 1,735 | 1,735 | -1.42% | 25,700 | 90億9278万 | -5.66% | 103.22 | 6.32 |
| 11/22 | 1,725 | 1,760 | 1,725 | 1,760 | +0.86% | 24,100 | 92億2380万 | -4.81% | 104.71 | 6.41 |
| 11/21 | 1,735 | 1,793 | 1,726 | 1,745 | +0.58% | 30,600 | 91億4484万 | -6.03% | 103.81 | 6.36 |
| 11/18 | 1,741 | 1,743 | 1,716 | 1,735 | -0.57% | 24,600 | 90億9244万 | -7.07% | 103.21 | 6.32 |
| 11/17 | 1,743 | 1,753 | 1,721 | 1,745 | -1.63% | 27,700 | 91億4484万 | -7.08% | 103.81 | 6.36 |
| 11/16 | 1,733 | 1,776 | 1,701 | 1,774 | +3.08% | 55,200 | 92億9682万 | -5.89% | 105.53 | 6.46 |
| 11/15 | 1,701 | 1,748 | 1,670 | 1,721 | +1.41% | 28,200 | 90億1907万 | -9.13% | 102.38 | 6.27 |
| 11/14 | 1,657 | 1,713 | 1,644 | 1,697 | +2.54% | 23,100 | 88億9329万 | -11.01% | 100.95 | 6.18 |
| 11/11 | 1,708 | 1,776 | 1,590 | 1,655 | -2.53% | 87,400 | 86億7319万 | -13.98% | 98.46 | 6.03 |
| 11/10 | 1,720 | 1,730 | 1,683 | 1,698 | +5.14% | 54,200 | 88億9853万 | -12.74% | 101.01 | 6.19 |
| 11/09 | 1,766 | 1,766 | 1,530 | 1,615 | -8.76% | 99,900 | 84億6356万 | -17.52% | 96.08 | 5.89 |
| 11/08 | 1,750 | 1,798 | 1,750 | 1,770 | +0.57% | 24,900 | 92億7586万 | -10.33% | 105.3 | 6.45 |
| 11/07 | 1,809 | 1,820 | 1,684 | 1,760 | -2.28% | 67,800 | 92億2345万 | -11.02% | 104.7 | 6.41 |
| 11/04 | 1,860 | 1,873 | 1,780 | 1,801 | -4.71% | 60,800 | 94億3832万 | -9.18% | 107.14 | 6.56 |
