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 | 1,115 | 1,119 | 1,095 | 1,100 | -0.63% | 440,300 | 587億8108万 | -5.42% | 14.18 | 1.06 |
| 03/30 | 1,104 | 1,126 | 1,104 | 1,107 | -0.81% | 328,500 | 591億5515万 | -4.9% | 14.27 | 1.07 |
| 03/29 | 1,128 | 1,128 | 1,108 | 1,116 | -0.8% | 220,900 | 596億3608万 | -4.12% | 14.38 | 1.08 |
| 03/28 | 1,128 | 1,130 | 1,117 | 1,125 | +1.63% | 272,200 | 601億1702万 | -3.35% | 14.5 | 1.09 |
| 03/27 | 1,116 | 1,122 | 1,106 | 1,107 | -2.21% | 190,500 | 591億5515万 | -4.73% | 14.27 | 1.07 |
| 03/24 | 1,126 | 1,158 | 1,121 | 1,132 | +1.07% | 283,700 | 604億9108万 | -2.58% | 14.59 | 1.09 |
| 03/23 | 1,135 | 1,138 | 1,115 | 1,120 | -1.67% | 438,800 | 598億4983万 | -3.53% | 14.43 | 1.08 |
| 03/22 | 1,143 | 1,149 | 1,133 | 1,139 | -3.31% | 386,000 | 608億6514万 | -1.73% | 14.68 | 1.1 |
| 03/21 | 1,181 | 1,182 | 1,165 | 1,178 | -1.01% | 251,900 | 629億4920万 | +1.9% | 15.18 | 1.14 |
| 03/17 | 1,198 | 1,205 | 1,186 | 1,190 | -0.58% | 276,900 | 635億9045万 | +3.48% | 15.34 | 1.15 |
| 03/16 | 1,168 | 1,198 | 1,149 | 1,197 | +1.1% | 418,400 | 639億6451万 | +4.63% | 15.43 | 1.16 |
| 03/15 | 1,192 | 1,196 | 1,170 | 1,184 | -1.5% | 409,200 | 632億6982万 | +4.32% | 15.26 | 1.14 |
| 03/14 | 1,204 | 1,213 | 1,193 | 1,202 | -0.41% | 380,900 | 642億3169万 | +6.56% | 15.49 | 1.16 |
| 03/13 | 1,210 | 1,215 | 1,204 | 1,207 | -0.66% | 228,500 | 644億9888万 | +7.77% | 15.55 | 1.17 |
| 03/10 | 1,209 | 1,221 | 1,205 | 1,215 | +1% | 353,100 | 649億2638万 | +9.36% | 15.66 | 1.17 |
| 03/09 | 1,202 | 1,212 | 1,197 | 1,203 | +0.42% | 334,100 | 642億8513万 | +9.17% | 15.5 | 1.16 |
| 03/08 | 1,193 | 1,199 | 1,185 | 1,198 | -0.08% | 243,400 | 640億1795万 | +9.51% | 15.44 | 1.16 |
| 03/07 | 1,212 | 1,221 | 1,193 | 1,199 | -0.75% | 345,200 | 640億7138万 | +10.41% | 15.45 | 1.16 |
| 03/06 | 1,208 | 1,229 | 1,204 | 1,208 | -0.08% | 432,700 | 645億5232万 | +12.06% | 15.57 | 1.17 |
| 03/03 | 1,205 | 1,215 | 1,193 | 1,209 | +1% | 684,600 | 646億576万 | +13.1% | 15.58 | 1.17 |
| 03/02 | 1,200 | 1,211 | 1,191 | 1,197 | +1.7% | 752,800 | 639億6451万 | +12.82% | 15.43 | 1.16 |
| 03/01 | 1,174 | 1,189 | 1,155 | 1,177 | +1.29% | 1,042,700 | 628億9576万 | +11.88% | 15.17 | 1.14 |
| 02/28 | 1,126 | 1,178 | 1,125 | 1,162 | +5.73% | 1,153,200 | 620億9420万 | +11.41% | 14.97 | 1.12 |
| 02/27 | 1,094 | 1,110 | 1,080 | 1,099 | -0.54% | 385,800 | 587億2765万 | +6.29% | 14.16 | 1.06 |
| 02/24 | 1,120 | 1,133 | 1,103 | 1,105 | -1.69% | 369,400 | 590億4827万 | +7.49% | 14.24 | 1.07 |
| 02/23 | 1,114 | 1,133 | 1,114 | 1,124 | +0.9% | 513,000 | 600億6358万 | +9.98% | 14.49 | 1.09 |
| 02/22 | 1,120 | 1,128 | 1,110 | 1,114 | +0.54% | 333,900 | 595億2921万 | +9.65% | 14.36 | 1.08 |
| 02/21 | 1,078 | 1,116 | 1,078 | 1,108 | +2.12% | 422,800 | 592億858万 | +9.81% | 14.28 | 1.07 |
| 02/20 | 1,092 | 1,094 | 1,073 | 1,085 | -0.82% | 335,200 | 579億7952万 | +8.28% | 13.98 | 1.05 |
| 02/17 | 1,100 | 1,105 | 1,082 | 1,094 | -0.64% | 385,600 | 584億6046万 | +9.73% | 14.1 | 1.06 |
| 02/16 | 1,084 | 1,108 | 1,082 | 1,101 | +1.38% | 605,000 | 588億3452万 | +10.99% | 14.19 | 1.06 |
| 02/15 | 1,071 | 1,093 | 1,070 | 1,086 | +3.04% | 544,300 | 580億3296万 | +10.14% | 14 | 1.05 |
| 02/14 | 1,042 | 1,068 | 1,042 | 1,054 | +1.25% | 674,500 | 563億2297万 | +7.33% | 13.58 | 1.02 |
| 02/13 | 1,020 | 1,045 | 1,014 | 1,041 | +1.86% | 732,000 | 556億2828万 | +6.33% | 13.42 | 1.01 |
| 02/10 | 1,003 | 1,026 | 1,001 | 1,022 | +2.92% | 362,600 | 546億1297万 | +4.61% | 13.17 | 0.99 |
| 02/09 | 1,001 | 1,004 | 990 | 993 | -0.8% | 201,700 | 530億6329万 | +1.85% | 12.8 | 0.96 |
| 02/08 | 988 | 1,003 | 987 | 1,001 | +1.42% | 174,700 | 534億9079万 | +2.67% | 12.9 | 0.97 |
| 02/07 | 985 | 993 | 983 | 987 | -0.4% | 182,400 | 527億4266万 | +1.33% | 12.72 | 0.95 |
| 02/06 | 1,010 | 1,011 | 988 | 991 | -0.9% | 128,400 | 529億5641万 | +1.85% | 12.77 | 0.96 |
| 02/03 | 1,000 | 1,008 | 996 | 1,000 | +0.5% | 205,700 | 534億3735万 | +2.77% | 12.89 | 0.97 |
| 02/02 | 1,007 | 1,016 | 993 | 995 | -0.8% | 329,900 | 531億7016万 | +2.37% | 12.82 | 0.96 |
| 02/01 | 982 | 1,006 | 981 | 1,003 | +1.62% | 326,300 | 535億9766万 | +3.3% | 12.93 | 0.97 |
| 01/31 | 989 | 997 | 982 | 987 | -1.3% | 214,100 | 527億4266万 | +1.65% | 12.72 | 0.95 |
| 01/30 | 990 | 1,005 | 984 | 1,000 | +1.01% | 292,400 | 534億3735万 | +2.99% | 12.89 | 0.97 |
| 01/27 | 1,000 | 1,000 | 985 | 990 | 0% | 351,000 | 529億298万 | +2.06% | 12.76 | 0.96 |
| 01/26 | 965 | 993 | 962 | 990 | +3.99% | 444,400 | 529億298万 | +2.06% | 12.76 | 0.96 |
| 01/25 | 946 | 957 | 940 | 952 | +2.59% | 212,100 | 508億7236万 | -1.86% | 12.27 | 0.92 |
| 01/24 | 938 | 938 | 921 | 928 | -1.8% | 278,600 | 495億8986万 | -4.43% | 11.96 | 0.9 |
| 01/23 | 956 | 959 | 945 | 945 | -2.68% | 174,300 | 504億9829万 | -2.88% | 12.18 | 0.91 |
| 01/20 | 952 | 975 | 951 | 971 | +1.57% | 181,600 | 518億8767万 | -0.51% | 12.51 | 0.94 |
| 01/19 | 951 | 961 | 947 | 956 | +1.38% | 209,200 | 510億8611万 | -2.25% | 12.32 | 0.92 |
| 01/18 | 941 | 944 | 926 | 943 | +0.21% | 155,100 | 503億9142万 | -3.78% | 12.15 | 0.91 |
| 01/17 | 946 | 954 | 932 | 941 | -0.95% | 222,300 | 502億8455万 | -4.27% | 12.13 | 0.91 |
| 01/16 | 954 | 962 | 943 | 950 | -1.14% | 171,400 | 507億6548万 | -3.55% | 12.24 | 0.92 |
| 01/13 | 965 | 970 | 961 | 961 | -1.13% | 143,800 | 513億5329万 | -2.54% | 12.38 | 0.93 |
| 01/12 | 977 | 978 | 965 | 972 | -0.72% | 173,900 | 519億4110万 | -1.22% | 12.53 | 0.94 |
| 01/11 | 976 | 988 | 976 | 979 | +0.41% | 136,000 | 523億1516万 | -0.2% | 12.62 | 0.95 |
| 01/10 | 995 | 995 | 972 | 975 | -0.61% | 211,100 | 521億142万 | -0.31% | 12.56 | 0.94 |
| 01/06 | 972 | 985 | 968 | 981 | 0% | 197,100 | 524億2204万 | +0.62% | 12.64 | 0.95 |
| 01/05 | 994 | 995 | 977 | 981 | -1.31% | 273,300 | 524億2204万 | +1.13% | 12.64 | 0.95 |
| 01/04 | 980 | 995 | 977 | 994 | +2.69% | 232,200 | 531億1672万 | +2.79% | 12.81 | 0.96 |
| 2016 |
| 12/30 | 960 | 972 | 954 | 968 | -0.1% | 139,000 | 517億2266万 | +0.62% | 12.47 | 0.94 |
| 12/29 | 994 | 994 | 962 | 969 | -2.71% | 283,500 | 517億7610万 | +1.25% | 12.49 | 0.94 |
| 12/28 | 976 | 1,002 | 974 | 996 | +2.36% | 341,200 | 532億1877万 | +4.51% | 12.83 | 0.96 |
| 12/27 | 977 | 982 | 971 | 973 | -0.51% | 238,200 | 519億8983万 | +2.75% | 12.54 | 0.94 |
| 12/26 | 987 | 994 | 977 | 978 | -1.11% | 187,500 | 522億5699万 | +3.82% | 12.6 | 0.94 |
| 12/22 | 980 | 992 | 977 | 989 | +0.82% | 280,200 | 528億4475万 | +5.55% | 12.74 | 0.96 |
| 12/21 | 985 | 1,003 | 979 | 981 | -0.3% | 389,600 | 524億1729万 | +5.48% | 12.64 | 0.95 |
| 12/20 | 982 | 985 | 974 | 984 | +0.2% | 213,300 | 525億7758万 | +6.49% | 12.68 | 0.95 |
| 12/19 | 977 | 984 | 972 | 982 | -0.81% | 159,200 | 524億7072万 | +7.32% | 12.65 | 0.95 |
| 12/16 | 995 | 998 | 984 | 990 | +0.3% | 230,700 | 528億9818万 | +9.27% | 12.76 | 0.96 |
| 12/15 | 988 | 996 | 982 | 987 | -0.2% | 300,400 | 527億3788万 | +10.28% | 12.72 | 0.95 |
| 12/14 | 1,001 | 1,003 | 979 | 989 | -1.2% | 282,800 | 528億4475万 | +11.88% | 12.74 | 0.96 |
| 12/13 | 1,010 | 1,017 | 977 | 1,001 | -1.96% | 596,100 | 534億8594万 | +14.53% | 12.9 | 0.97 |
| 12/12 | 1,039 | 1,053 | 1,014 | 1,021 | -0.58% | 676,200 | 545億5459万 | +18.17% | 13.16 | 0.99 |
| 12/09 | 1,024 | 1,029 | 1,016 | 1,027 | +1.99% | 799,300 | 548億7518万 | +20.4% | 13.23 | 0.99 |
| 12/08 | 1,019 | 1,030 | 983 | 1,007 | +0.7% | 873,900 | 538億653万 | +19.6% | 12.98 | 0.97 |
| 12/07 | 980 | 1,016 | 980 | 1,000 | +3.95% | 1,095,500 | 534億3251万 | +20.19% | 12.89 | 0.97 |
| 12/06 | 930 | 964 | 928 | 962 | +5.02% | 859,800 | 514億207万 | +16.75% | 12.4 | 0.93 |
| 12/05 | 910 | 919 | 890 | 916 | +1.33% | 394,500 | 489億4417万 | +12.12% | 11.8 | 0.88 |
| 12/02 | 910 | 921 | 900 | 904 | -0.22% | 534,200 | 483億298万 | +11.47% | 11.65 | 0.87 |
| 12/01 | 900 | 920 | 898 | 906 | +2.95% | 671,300 | 484億985万 | +12.55% | 11.67 | 0.88 |
| 11/30 | 873 | 881 | 867 | 880 | +0.69% | 216,300 | 470億2060万 | +10% | 11.34 | 0.85 |
| 11/29 | 881 | 881 | 872 | 874 | -2.13% | 286,500 | 467億1万 | +9.8% | 11.26 | 0.84 |
| 11/28 | 871 | 894 | 871 | 893 | +3.12% | 462,300 | 477億1523万 | +12.75% | 11.51 | 0.86 |
| 11/25 | 865 | 875 | 859 | 866 | +0.81% | 259,600 | 462億7255万 | +10.04% | 11.16 | 0.84 |
| 11/24 | 858 | 864 | 852 | 859 | +0.59% | 279,800 | 458億9852万 | +9.71% | 11.07 | 0.83 |
| 11/22 | 860 | 862 | 848 | 854 | -0.47% | 155,200 | 456億3136万 | +9.63% | 11 | 0.82 |
| 11/21 | 861 | 866 | 854 | 858 | +0.7% | 298,100 | 458億4509万 | +10.71% | 11.06 | 0.83 |
| 11/18 | 837 | 857 | 836 | 852 | +2.53% | 450,600 | 455億2449万 | +10.51% | 10.98 | 0.82 |
| 11/17 | 823 | 832 | 809 | 831 | 0% | 284,800 | 444億241万 | +8.2% | 10.71 | 0.8 |
| 11/16 | 833 | 835 | 821 | 831 | -0.24% | 526,300 | 444億241万 | +8.63% | 10.71 | 0.8 |
| 11/15 | 762 | 833 | 762 | 833 | +10.77% | 1,096,500 | 445億928万 | +9.17% | 10.73 | 0.8 |
| 11/14 | 745 | 759 | 743 | 752 | +0.94% | 156,200 | 401億8124万 | -1.18% | 9.69 | 0.73 |
| 11/11 | 748 | 757 | 739 | 745 | +1.09% | 177,500 | 398億721万 | -2.1% | 9.6 | 0.72 |
| 11/10 | 740 | 747 | 734 | 737 | +4.99% | 288,200 | 393億7975万 | -3.28% | 9.5 | 0.71 |
| 11/09 | 755 | 755 | 687 | 702 | -5.77% | 343,200 | 375億962万 | -7.99% | 9.05 | 0.68 |
| 11/08 | 756 | 757 | 743 | 745 | -1.06% | 79,300 | 398億721万 | -2.49% | 9.6 | 0.72 |
| 11/07 | 750 | 757 | 742 | 753 | +1.48% | 160,100 | 402億3468万 | -1.44% | 9.7 | 0.73 |
| 11/04 | 727 | 743 | 725 | 742 | +0.82% | 173,600 | 396億4692万 | -3.01% | 9.56 | 0.72 |
