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 | 1,484 | 1,488 | 1,458 | 1,458 | -0.95% | 293,600 | 1426億2702万 | -2.28% | 18.49 | 1 |
| 03/30 | 1,481 | 1,499 | 1,472 | 1,472 | -0.94% | 294,900 | 1439億9655万 | -1.47% | 18.67 | 1.01 |
| 03/29 | 1,485 | 1,488 | 1,473 | 1,486 | -0.27% | 205,300 | 1453億6608万 | -0.67% | 18.84 | 1.02 |
| 03/28 | 1,471 | 1,490 | 1,460 | 1,490 | +3.19% | 318,300 | 1457億5738万 | -0.53% | 18.89 | 1.02 |
| 03/27 | 1,449 | 1,451 | 1,438 | 1,444 | -1.3% | 117,600 | 1412億5749万 | -3.73% | 18.31 | 0.99 |
| 03/24 | 1,441 | 1,466 | 1,436 | 1,463 | +1.04% | 193,700 | 1431億1614万 | -2.66% | 18.55 | 1 |
| 03/23 | 1,458 | 1,458 | 1,443 | 1,448 | -0.62% | 164,600 | 1416億4878万 | -3.92% | 18.36 | 0.99 |
| 03/22 | 1,477 | 1,478 | 1,457 | 1,457 | -3.06% | 202,200 | 1425億2920万 | -3.57% | 18.48 | 1 |
| 03/21 | 1,501 | 1,512 | 1,498 | 1,503 | +0.13% | 110,300 | 1470億2909万 | -0.73% | 19.06 | 1.03 |
| 03/17 | 1,510 | 1,511 | 1,491 | 1,501 | -0.86% | 368,700 | 1468億3344万 | -0.92% | 19.03 | 1.03 |
| 03/16 | 1,511 | 1,519 | 1,503 | 1,514 | 0% | 214,900 | 1481億515万 | -0.07% | 19.2 | 1.04 |
| 03/15 | 1,518 | 1,524 | 1,509 | 1,514 | -0.66% | 144,900 | 1481億515万 | +0.13% | 19.2 | 1.04 |
| 03/14 | 1,520 | 1,529 | 1,516 | 1,524 | +0.73% | 143,500 | 1490億8339万 | +0.99% | 19.33 | 1.04 |
| 03/13 | 1,520 | 1,533 | 1,513 | 1,513 | -0.33% | 181,200 | 1480億733万 | +0.46% | 19.19 | 1.04 |
| 03/10 | 1,514 | 1,520 | 1,506 | 1,518 | +0.26% | 333,700 | 1484億9644万 | +1% | 19.25 | 1.04 |
| 03/09 | 1,506 | 1,524 | 1,506 | 1,514 | +1.41% | 412,200 | 1481億515万 | +0.87% | 19.2 | 1.04 |
| 03/08 | 1,489 | 1,498 | 1,475 | 1,493 | +0.27% | 290,700 | 1460億5085万 | -0.33% | 18.93 | 1.02 |
| 03/07 | 1,485 | 1,495 | 1,480 | 1,489 | +0.27% | 221,100 | 1456億5956万 | -0.47% | 18.88 | 1.02 |
| 03/06 | 1,497 | 1,501 | 1,484 | 1,485 | -0.8% | 200,800 | 1452億6826万 | -0.54% | 18.83 | 1.02 |
| 03/03 | 1,506 | 1,507 | 1,480 | 1,497 | -0.73% | 285,500 | 1464億4215万 | +0.4% | 18.98 | 1.02 |
| 03/02 | 1,525 | 1,535 | 1,506 | 1,508 | -0.13% | 180,700 | 1475億1821万 | +1.34% | 19.12 | 1.03 |
| 03/01 | 1,500 | 1,515 | 1,488 | 1,510 | +0.87% | 315,400 | 1477億1385万 | +1.75% | 19.15 | 1.03 |
| 02/28 | 1,497 | 1,519 | 1,493 | 1,497 | +0.67% | 415,700 | 1464億4215万 | +1.22% | 18.98 | 1.02 |
| 02/27 | 1,493 | 1,501 | 1,482 | 1,487 | -1.06% | 247,800 | 1454億6391万 | +0.95% | 18.86 | 1.02 |
| 02/24 | 1,508 | 1,517 | 1,489 | 1,503 | -1.25% | 312,300 | 1470億2909万 | +2.31% | 19.06 | 1.03 |
| 02/23 | 1,525 | 1,530 | 1,513 | 1,522 | -0.2% | 223,900 | 1488億8774万 | +3.96% | 19.3 | 1.04 |
| 02/22 | 1,530 | 1,532 | 1,522 | 1,525 | -0.26% | 255,600 | 1491億8121万 | +4.6% | 19.34 | 1.04 |
| 02/21 | 1,535 | 1,541 | 1,517 | 1,529 | -0.26% | 475,200 | 1495億7251万 | +5.38% | 19.39 | 1.05 |
| 02/20 | 1,531 | 1,548 | 1,525 | 1,533 | +0.2% | 413,700 | 1499億6380万 | +6.16% | 19.44 | 1.05 |
| 02/17 | 1,543 | 1,545 | 1,522 | 1,530 | -1.61% | 405,900 | 1496億7033万 | +6.47% | 19.4 | 1.05 |
| 02/16 | 1,553 | 1,563 | 1,550 | 1,555 | -0.32% | 386,800 | 1521億1592万 | +8.74% | 19.72 | 1.06 |
| 02/15 | 1,553 | 1,571 | 1,553 | 1,560 | +1.76% | 377,500 | 1526億504万 | +9.7% | 19.78 | 1.07 |
| 02/14 | 1,540 | 1,569 | 1,530 | 1,533 | +0.52% | 350,700 | 1499億6380万 | +8.34% | 19.44 | 1.05 |
| 02/13 | 1,498 | 1,527 | 1,496 | 1,525 | +2.21% | 622,400 | 1491億8121万 | +8.39% | 19.34 | 1.04 |
| 02/10 | 1,450 | 1,500 | 1,450 | 1,492 | +3.68% | 740,100 | 1459億5303万 | +6.5% | 18.92 | 1.02 |
| 02/09 | 1,432 | 1,442 | 1,423 | 1,439 | -0.76% | 237,400 | 1407億6837万 | +3.08% | 18.25 | 0.98 |
| 02/08 | 1,442 | 1,450 | 1,433 | 1,450 | +0.55% | 181,400 | 1418億4443万 | +4.02% | 18.39 | 0.99 |
| 02/07 | 1,437 | 1,452 | 1,436 | 1,442 | -0.35% | 148,700 | 1410億6184万 | +3.82% | 18.29 | 0.99 |
| 02/06 | 1,460 | 1,462 | 1,437 | 1,447 | -0.21% | 203,900 | 1415億5096万 | +4.48% | 18.35 | 0.99 |
| 02/03 | 1,443 | 1,460 | 1,438 | 1,450 | +0.35% | 278,800 | 1418億4443万 | +5% | 18.39 | 0.99 |
| 02/02 | 1,458 | 1,489 | 1,440 | 1,445 | 0% | 434,500 | 1413億5531万 | +5.01% | 18.32 | 0.99 |
| 02/01 | 1,420 | 1,451 | 1,417 | 1,445 | +1.83% | 424,000 | 1413億5531万 | +5.32% | 18.32 | 0.99 |
| 01/31 | 1,400 | 1,419 | 1,397 | 1,419 | -0.21% | 249,100 | 1388億1189万 | +3.65% | 17.99 | 0.97 |
| 01/30 | 1,425 | 1,438 | 1,414 | 1,422 | -0.21% | 254,700 | 1391億536万 | +4.02% | 18.03 | 0.97 |
| 01/27 | 1,420 | 1,429 | 1,405 | 1,425 | +0.78% | 282,800 | 1393億9884万 | +4.4% | 18.07 | 0.97 |
| 01/26 | 1,393 | 1,414 | 1,392 | 1,414 | +2.17% | 496,300 | 1383億2277万 | +3.82% | 17.93 | 0.97 |
| 01/25 | 1,378 | 1,390 | 1,374 | 1,384 | +1.69% | 227,300 | 1353億8806万 | +1.76% | 17.55 | 0.95 |
| 01/24 | 1,362 | 1,369 | 1,342 | 1,361 | -0.8% | 191,800 | 1331億3812万 | +0.15% | 17.26 | 0.93 |
| 01/23 | 1,365 | 1,379 | 1,361 | 1,372 | -0.51% | 162,400 | 1342億1418万 | +0.96% | 17.4 | 0.94 |
| 01/20 | 1,374 | 1,389 | 1,372 | 1,379 | -0.29% | 204,600 | 1348億9894万 | +1.47% | 17.49 | 0.94 |
| 01/19 | 1,358 | 1,383 | 1,358 | 1,383 | +2.67% | 215,700 | 1352億9024万 | +1.84% | 17.54 | 0.95 |
| 01/18 | 1,351 | 1,354 | 1,334 | 1,347 | -0.07% | 209,000 | 1317億6858万 | -0.74% | 17.08 | 0.92 |
| 01/17 | 1,354 | 1,378 | 1,348 | 1,348 | -0.37% | 308,200 | 1318億6641万 | -0.81% | 17.09 | 0.92 |
| 01/16 | 1,358 | 1,363 | 1,350 | 1,353 | -0.44% | 140,900 | 1323億5553万 | -0.44% | 17.16 | 0.93 |
| 01/13 | 1,355 | 1,366 | 1,355 | 1,359 | -0.29% | 188,000 | 1329億4247万 | +0.07% | 17.23 | 0.93 |
| 01/12 | 1,367 | 1,370 | 1,356 | 1,363 | -0.29% | 163,900 | 1333億3376万 | +0.37% | 17.28 | 0.93 |
| 01/11 | 1,370 | 1,381 | 1,365 | 1,367 | +0.96% | 159,300 | 1337億2506万 | +0.74% | 17.33 | 0.94 |
| 01/10 | 1,357 | 1,370 | 1,350 | 1,354 | -0.51% | 187,600 | 1324億5335万 | 0% | 17.17 | 0.93 |
| 01/06 | 1,366 | 1,371 | 1,352 | 1,361 | -1.45% | 184,000 | 1331億3812万 | +0.67% | 17.26 | 0.93 |
| 01/05 | 1,376 | 1,384 | 1,373 | 1,381 | +0.66% | 272,700 | 1350億9459万 | +2.3% | 17.51 | 0.94 |
| 01/04 | 1,350 | 1,378 | 1,350 | 1,372 | +2.62% | 316,900 | 1342億1418万 | +1.93% | 17.4 | 0.94 |
| 2016 |
| 12/30 | 1,327 | 1,339 | 1,320 | 1,337 | +0.3% | 128,700 | 1307億9035万 | -0.45% | 17.2 | 0.93 |
| 12/29 | 1,350 | 1,350 | 1,329 | 1,333 | -1.7% | 113,300 | 1303億9905万 | -0.6% | 17.15 | 0.93 |
| 12/28 | 1,337 | 1,357 | 1,335 | 1,356 | +1.8% | 122,200 | 1326億4900万 | +1.35% | 17.44 | 0.94 |
| 12/27 | 1,346 | 1,346 | 1,328 | 1,332 | -0.82% | 132,200 | 1303億123万 | -0.22% | 17.13 | 0.92 |
| 12/26 | 1,361 | 1,366 | 1,341 | 1,343 | -0.96% | 120,700 | 1313億7729万 | +0.98% | 17.28 | 0.93 |
| 12/22 | 1,359 | 1,364 | 1,348 | 1,356 | -0.37% | 176,800 | 1326億4900万 | +2.42% | 17.44 | 0.94 |
| 12/21 | 1,390 | 1,395 | 1,359 | 1,361 | -1.02% | 229,600 | 1331億3812万 | +3.18% | 17.51 | 0.94 |
| 12/20 | 1,373 | 1,379 | 1,370 | 1,375 | +0.51% | 233,700 | 1345億765万 | +4.8% | 17.69 | 0.95 |
| 12/19 | 1,358 | 1,380 | 1,353 | 1,368 | +0.66% | 171,500 | 1338億2288万 | +4.83% | 17.6 | 0.95 |
| 12/16 | 1,357 | 1,375 | 1,343 | 1,359 | +0.15% | 475,400 | 1329億4247万 | +4.62% | 17.48 | 0.94 |
| 12/15 | 1,357 | 1,368 | 1,350 | 1,357 | -0.07% | 250,100 | 1327億4682万 | +4.63% | 17.46 | 0.94 |
| 12/14 | 1,359 | 1,368 | 1,344 | 1,358 | -0.44% | 201,500 | 1328億4464万 | +4.95% | 17.47 | 0.94 |
| 12/13 | 1,360 | 1,368 | 1,343 | 1,364 | +0.29% | 241,500 | 1334億3159万 | +5.57% | 17.55 | 0.95 |
| 12/12 | 1,375 | 1,378 | 1,351 | 1,360 | -0.8% | 233,200 | 1330億4029万 | +5.34% | 17.49 | 0.94 |
| 12/09 | 1,375 | 1,377 | 1,352 | 1,371 | -0.8% | 443,700 | 1341億1635万 | +6.36% | 17.64 | 0.95 |
| 12/08 | 1,359 | 1,385 | 1,359 | 1,382 | +2.75% | 347,800 | 1351億9241万 | +7.38% | 17.78 | 0.96 |
| 12/07 | 1,345 | 1,358 | 1,341 | 1,345 | +0.3% | 202,900 | 1315億7294万 | +4.59% | 17.3 | 0.93 |
| 12/06 | 1,355 | 1,362 | 1,332 | 1,341 | -0.22% | 411,300 | 1311億8164万 | +4.36% | 17.25 | 0.93 |
| 12/05 | 1,350 | 1,352 | 1,336 | 1,344 | +0.45% | 448,800 | 1314億7511万 | +4.59% | 17.29 | 0.93 |
| 12/02 | 1,310 | 1,344 | 1,310 | 1,338 | +2.22% | 675,700 | 1308億8817万 | +4.21% | 17.21 | 0.93 |
| 12/01 | 1,307 | 1,316 | 1,301 | 1,309 | +0.85% | 397,400 | 1280億5128万 | +1.95% | 16.84 | 0.91 |
| 11/30 | 1,310 | 1,314 | 1,289 | 1,298 | -0.38% | 314,700 | 1269億7522万 | +1.09% | 16.7 | 0.9 |
| 11/29 | 1,300 | 1,312 | 1,292 | 1,303 | +0.23% | 209,900 | 1274億6434万 | +1.48% | 16.76 | 0.9 |
| 11/28 | 1,300 | 1,315 | 1,292 | 1,300 | +0.7% | 277,600 | 1271億7087万 | +1.25% | 16.72 | 0.9 |
| 11/25 | 1,288 | 1,303 | 1,284 | 1,291 | +0.86% | 308,900 | 1262億9045万 | +0.62% | 16.61 | 0.9 |
| 11/24 | 1,278 | 1,280 | 1,270 | 1,280 | +1.19% | 264,600 | 1252億1439万 | -0.16% | 16.47 | 0.89 |
| 11/22 | 1,274 | 1,279 | 1,249 | 1,265 | -0.39% | 317,000 | 1237億4704万 | -1.33% | 16.27 | 0.88 |
| 11/21 | 1,235 | 1,276 | 1,232 | 1,270 | +4.96% | 563,400 | 1242億3615万 | -0.94% | 16.34 | 0.88 |
| 11/18 | 1,211 | 1,214 | 1,202 | 1,210 | +0.33% | 221,900 | 1183億6673万 | -5.69% | 15.56 | 0.84 |
| 11/17 | 1,208 | 1,212 | 1,199 | 1,206 | -0.17% | 182,500 | 1179億7544万 | -6.15% | 15.51 | 0.84 |
| 11/16 | 1,217 | 1,218 | 1,195 | 1,208 | +0.33% | 320,100 | 1181億7108万 | -6.14% | 15.54 | 0.84 |
| 11/15 | 1,207 | 1,217 | 1,186 | 1,204 | +0.75% | 410,800 | 1177億7979万 | -6.59% | 15.49 | 0.84 |
| 11/14 | 1,215 | 1,215 | 1,172 | 1,195 | -1.08% | 738,700 | 1168億9937万 | -7.36% | 15.37 | 0.83 |
| 11/11 | 1,276 | 1,288 | 1,204 | 1,208 | -9.1% | 875,600 | 1181億7108万 | -6.5% | 15.54 | 0.84 |
| 11/10 | 1,289 | 1,348 | 1,289 | 1,329 | +5.23% | 459,700 | 1300億776万 | +2.7% | 17.1 | 0.92 |
| 11/09 | 1,322 | 1,331 | 1,256 | 1,263 | -3.95% | 584,000 | 1235億5139万 | -1.94% | 16.25 | 0.88 |
| 11/08 | 1,318 | 1,324 | 1,308 | 1,315 | -1.13% | 293,500 | 1286億3822万 | +2.41% | 16.92 | 0.91 |
| 11/07 | 1,335 | 1,346 | 1,324 | 1,330 | +0.99% | 332,400 | 1301億558万 | +4.07% | 17.11 | 0.92 |
| 11/04 | 1,321 | 1,327 | 1,308 | 1,317 | -1.2% | 348,600 | 1288億3387万 | +3.54% | 16.94 | 0.91 |
