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 | 1,282 | 1,300 | 1,270 | 1,271 | +0.24% | 3,170,200 | 4805億8444万 | -1.55% | 17.95 | 1.11 |
| 03/30 | 1,259 | 1,280 | 1,259 | 1,268 | 0% | 1,522,800 | 4794億5009万 | -1.93% | 17.91 | 1.11 |
| 03/29 | 1,273 | 1,278 | 1,256 | 1,268 | -0.47% | 1,640,700 | 4794億5009万 | -2.01% | 17.91 | 1.11 |
| 03/28 | 1,274 | 1,280 | 1,268 | 1,274 | +1.11% | 1,261,500 | 4817億1878万 | -1.62% | 17.99 | 1.11 |
| 03/27 | 1,268 | 1,270 | 1,254 | 1,260 | -1.72% | 1,202,100 | 4764億2517万 | -2.7% | 17.79 | 1.1 |
| 03/24 | 1,264 | 1,287 | 1,264 | 1,282 | +1.83% | 1,657,600 | 4847億4370万 | -1.08% | 18.1 | 1.12 |
| 03/23 | 1,267 | 1,267 | 1,251 | 1,259 | -0.63% | 1,891,700 | 4760億4705万 | -2.93% | 17.78 | 1.1 |
| 03/22 | 1,270 | 1,284 | 1,267 | 1,267 | -2.16% | 1,715,300 | 4790億7197万 | -2.46% | 17.89 | 1.11 |
| 03/21 | 1,300 | 1,306 | 1,295 | 1,295 | -0.61% | 1,024,800 | 4896億5920万 | -0.38% | 18.29 | 1.13 |
| 03/17 | 1,304 | 1,316 | 1,296 | 1,303 | -0.61% | 2,699,900 | 4926億8412万 | +0.23% | 18.4 | 1.14 |
| 03/16 | 1,300 | 1,318 | 1,298 | 1,311 | +0.46% | 1,185,000 | 4957億904万 | +0.77% | 18.51 | 1.15 |
| 03/15 | 1,303 | 1,311 | 1,300 | 1,305 | -0.38% | 948,100 | 4934億4035万 | +0.31% | 18.43 | 1.14 |
| 03/14 | 1,325 | 1,325 | 1,310 | 1,310 | -0.68% | 922,400 | 4953億3093万 | +0.69% | 18.5 | 1.15 |
| 03/13 | 1,325 | 1,337 | 1,316 | 1,319 | -0.9% | 1,017,500 | 4987億3397万 | +1.38% | 18.63 | 1.15 |
| 03/10 | 1,295 | 1,334 | 1,293 | 1,331 | +3.1% | 2,947,800 | 5032億7135万 | +2.31% | 18.8 | 1.16 |
| 03/09 | 1,304 | 1,307 | 1,289 | 1,291 | -0.54% | 2,580,500 | 4881億4674万 | -0.77% | 18.23 | 1.13 |
| 03/08 | 1,306 | 1,309 | 1,291 | 1,298 | -0.46% | 884,800 | 4907億9355万 | -0.23% | 18.33 | 1.14 |
| 03/07 | 1,312 | 1,312 | 1,301 | 1,304 | -0.53% | 1,160,800 | 4930億6224万 | +0.08% | 18.41 | 1.14 |
| 03/06 | 1,310 | 1,315 | 1,298 | 1,311 | -0.23% | 831,600 | 4957億904万 | +0.54% | 18.51 | 1.15 |
| 03/03 | 1,308 | 1,314 | 1,303 | 1,314 | -0.61% | 1,378,000 | 4968億4339万 | +0.69% | 18.56 | 1.15 |
| 03/02 | 1,318 | 1,325 | 1,308 | 1,322 | +2.64% | 1,407,300 | 4998億6831万 | +1.07% | 18.67 | 1.16 |
| 03/01 | 1,278 | 1,292 | 1,265 | 1,288 | +1.42% | 1,139,800 | 4870億1239万 | -1.6% | 18.19 | 1.13 |
| 02/28 | 1,280 | 1,285 | 1,268 | 1,270 | -0.16% | 1,550,200 | 4802億632万 | -3.13% | 17.93 | 1.11 |
| 02/27 | 1,283 | 1,283 | 1,261 | 1,272 | -1.47% | 1,913,500 | 4809億6255万 | -3.05% | 17.96 | 1.11 |
| 02/24 | 1,291 | 1,292 | 1,280 | 1,291 | -1.3% | 1,880,300 | 4881億4674万 | -1.68% | 18.23 | 1.13 |
| 02/23 | 1,309 | 1,316 | 1,301 | 1,308 | +0.23% | 1,030,700 | 4945億7470万 | -0.53% | 18.47 | 1.14 |
| 02/22 | 1,295 | 1,308 | 1,290 | 1,305 | +1.4% | 1,870,000 | 4934億4035万 | -0.76% | 18.43 | 1.14 |
| 02/21 | 1,270 | 1,287 | 1,269 | 1,287 | +1.82% | 1,184,000 | 4866億3428万 | -2.05% | 18.17 | 1.13 |
| 02/20 | 1,279 | 1,281 | 1,261 | 1,264 | -2.02% | 1,328,700 | 4779億3763万 | -3.81% | 17.85 | 1.11 |
| 02/17 | 1,290 | 1,296 | 1,286 | 1,290 | -1% | 875,600 | 4877億6862万 | -1.98% | 18.22 | 1.13 |
| 02/16 | 1,316 | 1,320 | 1,291 | 1,303 | -0.99% | 1,134,500 | 4926億8412万 | -1.06% | 18.4 | 1.14 |
| 02/15 | 1,317 | 1,326 | 1,308 | 1,316 | +1.23% | 1,624,900 | 4975億9962万 | -0.15% | 18.58 | 1.15 |
| 02/14 | 1,291 | 1,308 | 1,290 | 1,300 | +1.64% | 1,681,600 | 4915億4978万 | -1.44% | 18.36 | 1.14 |
| 02/13 | 1,282 | 1,292 | 1,267 | 1,279 | -4.69% | 2,912,400 | 4836億936万 | -3.03% | 18.06 | 1.12 |
| 02/10 | 1,325 | 1,348 | 1,319 | 1,342 | +3.31% | 1,935,200 | 5074億3062万 | +1.59% | 18.95 | 1.17 |
| 02/09 | 1,318 | 1,318 | 1,297 | 1,299 | -1.67% | 847,600 | 4911億7166万 | -1.67% | 18.34 | 1.14 |
| 02/08 | 1,314 | 1,321 | 1,309 | 1,321 | +0.84% | 745,100 | 4994億9020万 | -0.15% | 18.65 | 1.16 |
| 02/07 | 1,304 | 1,315 | 1,300 | 1,310 | -0.53% | 754,900 | 4953億3093万 | -0.98% | 18.5 | 1.15 |
| 02/06 | 1,325 | 1,326 | 1,310 | 1,317 | +0.23% | 709,900 | 4979億7774万 | -0.38% | 18.6 | 1.15 |
| 02/03 | 1,310 | 1,324 | 1,302 | 1,314 | +0.31% | 823,900 | 4968億4339万 | -0.61% | 18.56 | 1.15 |
| 02/02 | 1,336 | 1,342 | 1,306 | 1,310 | -1.87% | 1,285,400 | 4953億3093万 | -0.91% | 18.5 | 1.15 |
| 02/01 | 1,314 | 1,338 | 1,309 | 1,335 | +0.45% | 1,141,700 | 5047億8381万 | +1.06% | 18.85 | 1.17 |
| 01/31 | 1,336 | 1,342 | 1,326 | 1,329 | -1.48% | 1,311,600 | 5025億1512万 | +0.68% | 18.77 | 1.16 |
| 01/30 | 1,359 | 1,359 | 1,344 | 1,349 | -1.32% | 1,118,300 | 5100億7742万 | +2.2% | 19.05 | 1.18 |
| 01/27 | 1,379 | 1,380 | 1,362 | 1,367 | +0.66% | 1,567,400 | 5168億8350万 | +3.64% | 19.3 | 1.2 |
| 01/26 | 1,347 | 1,359 | 1,338 | 1,358 | +2.03% | 1,655,200 | 5134億8046万 | +3.11% | 19.18 | 1.19 |
| 01/25 | 1,321 | 1,333 | 1,320 | 1,331 | +2.78% | 1,292,100 | 5032億7135万 | +1.14% | 18.8 | 1.16 |
| 01/24 | 1,306 | 1,306 | 1,292 | 1,295 | -1.6% | 1,425,800 | 4896億5920万 | -1.6% | 18.29 | 1.13 |
| 01/23 | 1,310 | 1,330 | 1,307 | 1,316 | -0.38% | 1,612,900 | 4975億9962万 | -0.08% | 18.58 | 1.15 |
| 01/20 | 1,309 | 1,329 | 1,309 | 1,321 | +0.61% | 1,648,500 | 4994億9020万 | +0.3% | 18.65 | 1.16 |
| 01/19 | 1,300 | 1,314 | 1,299 | 1,313 | +2.1% | 1,155,900 | 4964億6527万 | -0.23% | 18.54 | 1.15 |
| 01/18 | 1,283 | 1,289 | 1,270 | 1,286 | -0.23% | 1,423,100 | 4862億5616万 | -2.28% | 18.16 | 1.12 |
| 01/17 | 1,300 | 1,308 | 1,289 | 1,289 | -1.15% | 1,093,000 | 4873億9051万 | -2.05% | 18.2 | 1.13 |
| 01/16 | 1,323 | 1,330 | 1,300 | 1,304 | -1.88% | 1,194,400 | 4930億6224万 | -0.99% | 18.41 | 1.14 |
| 01/13 | 1,327 | 1,333 | 1,321 | 1,329 | +0.23% | 1,691,700 | 5025億1512万 | +0.91% | 18.77 | 1.16 |
| 01/12 | 1,321 | 1,335 | 1,319 | 1,326 | -0.23% | 1,928,600 | 5013億8077万 | +0.68% | 18.72 | 1.16 |
| 01/11 | 1,322 | 1,333 | 1,318 | 1,329 | +0.83% | 1,079,000 | 5025億1512万 | +0.99% | 18.77 | 1.16 |
| 01/10 | 1,323 | 1,331 | 1,312 | 1,318 | -0.75% | 1,360,900 | 4983億5585万 | +0.23% | 18.61 | 1.15 |
| 01/06 | 1,325 | 1,330 | 1,314 | 1,328 | -0.52% | 961,200 | 5021億3700万 | +1.14% | 18.75 | 1.16 |
| 01/05 | 1,349 | 1,350 | 1,328 | 1,335 | -1.4% | 1,272,300 | 5047億8381万 | +1.91% | 18.85 | 1.17 |
| 01/04 | 1,314 | 1,354 | 1,314 | 1,354 | +3.75% | 1,851,600 | 5119億6800万 | +3.6% | 19.12 | 1.18 |
| 2016 |
| 12/30 | 1,288 | 1,310 | 1,283 | 1,305 | +0.62% | 951,200 | 4934億4035万 | +0.15% | 18.42 | 1.14 |
| 12/29 | 1,321 | 1,321 | 1,290 | 1,297 | -1.82% | 1,387,900 | 4904億1543万 | -0.23% | 18.31 | 1.13 |
| 12/28 | 1,310 | 1,323 | 1,309 | 1,321 | +1.54% | 716,100 | 4994億9020万 | +1.77% | 18.65 | 1.15 |
| 12/27 | 1,294 | 1,308 | 1,287 | 1,301 | +0.15% | 1,048,300 | 4919億2789万 | +0.54% | 18.36 | 1.14 |
| 12/26 | 1,311 | 1,322 | 1,299 | 1,299 | -0.84% | 1,367,800 | 4911億7166万 | +0.62% | 18.34 | 1.14 |
| 12/22 | 1,312 | 1,316 | 1,294 | 1,310 | -0.68% | 2,394,700 | 4953億3093万 | +1.63% | 18.49 | 1.15 |
| 12/21 | 1,322 | 1,328 | 1,313 | 1,319 | -0.75% | 1,958,500 | 4987億3397万 | +2.49% | 18.62 | 1.15 |
| 12/20 | 1,326 | 1,332 | 1,317 | 1,329 | +0.83% | 1,060,100 | 5025億1512万 | +3.5% | 18.76 | 1.16 |
| 12/19 | 1,323 | 1,326 | 1,311 | 1,318 | -1.13% | 1,215,900 | 4983億5585万 | +2.97% | 18.6 | 1.15 |
| 12/16 | 1,331 | 1,337 | 1,321 | 1,333 | +1.45% | 1,311,000 | 5040億2758万 | +4.47% | 18.82 | 1.17 |
| 12/15 | 1,343 | 1,355 | 1,306 | 1,314 | -1.2% | 2,114,500 | 4968億4339万 | +3.55% | 18.55 | 1.15 |
| 12/14 | 1,317 | 1,331 | 1,305 | 1,330 | +1.37% | 2,015,500 | 5028億9323万 | +5.47% | 18.77 | 1.16 |
| 12/13 | 1,300 | 1,312 | 1,286 | 1,312 | +0.61% | 1,291,900 | 4960億8716万 | +4.54% | 18.52 | 1.15 |
| 12/12 | 1,320 | 1,320 | 1,295 | 1,304 | -0.15% | 1,883,400 | 4930億6224万 | +4.24% | 18.41 | 1.14 |
| 12/09 | 1,270 | 1,308 | 1,264 | 1,306 | +0.46% | 3,307,200 | 4938億1847万 | +4.82% | 18.44 | 1.14 |
| 12/08 | 1,300 | 1,304 | 1,289 | 1,300 | -0.46% | 3,302,400 | 4915億4978万 | +4.67% | 18.35 | 1.14 |
| 12/07 | 1,309 | 1,309 | 1,292 | 1,306 | +0.31% | 2,059,600 | 4938億1847万 | +5.49% | 18.44 | 1.14 |
| 12/06 | 1,328 | 1,328 | 1,294 | 1,302 | -1.29% | 2,513,400 | 4923億601万 | +5.51% | 18.38 | 1.14 |
| 12/05 | 1,297 | 1,322 | 1,284 | 1,319 | +1.31% | 1,963,200 | 4987億3397万 | +7.32% | 18.62 | 1.15 |
| 12/02 | 1,320 | 1,323 | 1,298 | 1,302 | -0.15% | 2,011,900 | 4923億601万 | +6.46% | 18.38 | 1.14 |
| 12/01 | 1,299 | 1,316 | 1,298 | 1,304 | +2.44% | 2,906,800 | 4930億6224万 | +7.06% | 18.41 | 1.14 |
| 11/30 | 1,263 | 1,273 | 1,253 | 1,273 | +1.03% | 2,661,400 | 4813億4067万 | +5.03% | 17.97 | 1.11 |
| 11/29 | 1,259 | 1,267 | 1,255 | 1,260 | 0% | 1,897,500 | 4764億2517万 | +4.3% | 17.79 | 1.1 |
| 11/28 | 1,243 | 1,261 | 1,238 | 1,260 | +1.2% | 1,615,700 | 4764億2517万 | +4.74% | 17.79 | 1.1 |
| 11/25 | 1,236 | 1,254 | 1,236 | 1,245 | +0.32% | 1,936,800 | 4707億5344万 | +3.92% | 17.57 | 1.09 |
| 11/24 | 1,252 | 1,255 | 1,240 | 1,241 | 0% | 1,412,500 | 4692億4098万 | +4.02% | 17.52 | 1.08 |
| 11/22 | 1,231 | 1,243 | 1,223 | 1,241 | +1.8% | 2,131,200 | 4692億4098万 | +4.55% | 17.52 | 1.08 |
| 11/21 | 1,230 | 1,243 | 1,212 | 1,219 | -0.73% | 2,908,400 | 4609億2244万 | +3.13% | 17.21 | 1.07 |
| 11/18 | 1,250 | 1,255 | 1,223 | 1,228 | -1.92% | 3,309,700 | 4643億2548万 | +4.33% | 17.33 | 1.07 |
| 11/17 | 1,262 | 1,262 | 1,239 | 1,252 | -0.79% | 1,792,400 | 4734億25万 | +6.92% | 17.67 | 1.09 |
| 11/16 | 1,250 | 1,265 | 1,249 | 1,262 | +1.86% | 2,216,000 | 4771億8140万 | +8.42% | 17.81 | 1.1 |
| 11/15 | 1,248 | 1,249 | 1,228 | 1,239 | -0.24% | 1,747,600 | 4684億8475万 | +6.99% | 17.49 | 1.08 |
| 11/14 | 1,219 | 1,245 | 1,212 | 1,242 | +2.31% | 2,502,600 | 4696億1909万 | +7.91% | 17.53 | 1.09 |
| 11/11 | 1,230 | 1,242 | 1,194 | 1,214 | +5.2% | 4,026,500 | 4590億3187万 | +6.03% | 17.14 | 1.06 |
| 11/10 | 1,190 | 1,197 | 1,113 | 1,154 | +4.34% | 4,316,200 | 4363億4496万 | +1.32% | 16.29 | 1.01 |
| 11/09 | 1,185 | 1,199 | 1,087 | 1,106 | -6.43% | 4,824,600 | 4181億9543万 | -2.64% | 15.61 | 0.97 |
| 11/08 | 1,199 | 1,200 | 1,179 | 1,182 | -2.07% | 2,501,100 | 4469億3218万 | +4.32% | 16.69 | 1.03 |
| 11/07 | 1,207 | 1,217 | 1,197 | 1,207 | +1.86% | 1,673,900 | 4563億8506万 | +7.1% | 17.04 | 1.06 |
| 11/04 | 1,176 | 1,187 | 1,167 | 1,185 | -1% | 2,025,300 | 4480億6653万 | +5.71% | 16.73 | 1.04 |
