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 | 1,777 | 1,840 | 1,770 | 1,840 | +4.72% | 112,100 | 319億8913万 | +9.07% | 76.33 | 18.42 |
| 03/30 | 1,790 | 1,800 | 1,751 | 1,757 | -1.24% | 82,900 | 305億4614万 | +5.02% | 72.89 | 17.59 |
| 03/29 | 1,728 | 1,783 | 1,720 | 1,779 | +4.04% | 103,100 | 309億2862万 | +6.98% | 73.8 | 17.81 |
| 03/28 | 1,740 | 1,740 | 1,710 | 1,710 | -0.52% | 69,600 | 297億2903万 | +3.57% | 70.94 | 17.12 |
| 03/27 | 1,720 | 1,733 | 1,700 | 1,719 | +1% | 85,300 | 298億8550万 | +4.63% | 71.31 | 17.21 |
| 03/24 | 1,690 | 1,719 | 1,681 | 1,702 | +0.83% | 45,600 | 295億8995万 | +4.16% | 70.6 | 17.04 |
| 03/23 | 1,680 | 1,694 | 1,665 | 1,688 | +0.72% | 45,400 | 293億4655万 | +3.69% | 70.02 | 16.9 |
| 03/22 | 1,673 | 1,696 | 1,661 | 1,676 | -1.06% | 52,000 | 291億3793万 | +3.27% | 69.53 | 16.78 |
| 03/21 | 1,708 | 1,724 | 1,690 | 1,694 | -2.53% | 53,100 | 294億5086万 | +4.5% | 70.27 | 16.96 |
| 03/17 | 1,740 | 1,749 | 1,705 | 1,738 | -0.4% | 74,900 | 302億1582万 | +7.48% | 72.1 | 17.4 |
| 03/16 | 1,675 | 1,750 | 1,675 | 1,745 | +4.43% | 123,800 | 303億3752万 | +8.25% | 72.39 | 17.47 |
| 03/15 | 1,654 | 1,684 | 1,633 | 1,671 | +0.54% | 115,600 | 290億5100万 | +3.92% | 69.32 | 16.73 |
| 03/14 | 1,690 | 1,720 | 1,652 | 1,662 | -1.66% | 157,000 | 288億9453万 | +3.55% | 68.95 | 16.64 |
| 03/13 | 1,770 | 1,770 | 1,680 | 1,690 | +2.42% | 243,800 | 293億8132万 | +5.69% | 70.11 | 16.92 |
| 03/10 | 1,655 | 1,665 | 1,644 | 1,650 | -0.06% | 48,500 | 286億8591万 | +3.64% | 68.45 | 16.52 |
| 03/09 | 1,670 | 1,677 | 1,647 | 1,651 | -0.36% | 47,500 | 287億329万 | +4.03% | 68.49 | 16.53 |
| 03/08 | 1,650 | 1,699 | 1,640 | 1,657 | +0.42% | 55,800 | 288億760万 | +4.54% | 68.74 | 16.59 |
| 03/07 | 1,700 | 1,723 | 1,632 | 1,650 | -2.77% | 105,200 | 286億8591万 | +4.3% | 68.45 | 16.52 |
| 03/06 | 1,650 | 1,697 | 1,636 | 1,697 | +3.73% | 94,300 | 295億302万 | +7.41% | 70.4 | 16.99 |
| 03/03 | 1,638 | 1,666 | 1,618 | 1,636 | -2.04% | 51,400 | 284億4251万 | +3.81% | 67.87 | 16.38 |
| 03/02 | 1,625 | 1,671 | 1,606 | 1,670 | +2.96% | 72,900 | 290億3361万 | +6.1% | 69.28 | 16.72 |
| 03/01 | 1,634 | 1,645 | 1,585 | 1,622 | -1.82% | 72,200 | 281億9911万 | +3.38% | 67.29 | 16.24 |
| 02/28 | 1,621 | 1,675 | 1,593 | 1,652 | +2.29% | 162,400 | 287億2068万 | +5.56% | 68.53 | 16.54 |
| 02/27 | 1,650 | 1,650 | 1,580 | 1,615 | +1.19% | 144,900 | 280億7742万 | +3.39% | 67 | 16.17 |
| 02/24 | 1,525 | 1,596 | 1,519 | 1,596 | +5.98% | 85,500 | 277億4709万 | +2.5% | 66.21 | 15.98 |
| 02/23 | 1,505 | 1,517 | 1,504 | 1,506 | +0.27% | 37,600 | 261億8241万 | -2.9% | 62.47 | 15.08 |
| 02/22 | 1,498 | 1,523 | 1,494 | 1,502 | +1.49% | 72,800 | 261億1287万 | -3.16% | 62.31 | 15.04 |
| 02/21 | 1,517 | 1,520 | 1,475 | 1,480 | -1.66% | 46,400 | 257億3039万 | -4.64% | 61.4 | 14.82 |
| 02/20 | 1,496 | 1,526 | 1,496 | 1,505 | +0.74% | 25,900 | 261億6502万 | -3.09% | 62.43 | 15.07 |
| 02/17 | 1,533 | 1,538 | 1,474 | 1,494 | -3.86% | 129,000 | 259億7378万 | -3.68% | 61.98 | 14.96 |
| 02/16 | 1,580 | 1,590 | 1,531 | 1,554 | -0.64% | 109,400 | 270億1691万 | +0.45% | 64.46 | 15.56 |
| 02/15 | 1,595 | 1,630 | 1,561 | 1,564 | -4.05% | 169,700 | 271億9076万 | +1.49% | 64.88 | 15.66 |
| 02/14 | 1,600 | 1,660 | 1,589 | 1,630 | +1.88% | 112,700 | 283億3820万 | +6.05% | 67.62 | 16.32 |
| 02/13 | 1,631 | 1,640 | 1,596 | 1,600 | -0.44% | 58,000 | 278億1664万 | +4.64% | 66.37 | 16.02 |
| 02/10 | 1,652 | 1,666 | 1,593 | 1,607 | -2.01% | 80,000 | 279億3833万 | +5.52% | 66.66 | 16.09 |
| 02/09 | 1,592 | 1,650 | 1,585 | 1,640 | +3.34% | 102,700 | 285億1205万 | +8.04% | 68.03 | 16.42 |
| 02/08 | 1,543 | 1,587 | 1,533 | 1,587 | +4.48% | 40,500 | 275億9062万 | +5.03% | 65.83 | 15.89 |
| 02/07 | 1,520 | 1,533 | 1,510 | 1,519 | -0.07% | 23,500 | 264億842万 | +1.2% | 63.01 | 15.21 |
| 02/06 | 1,547 | 1,555 | 1,503 | 1,520 | -0.78% | 51,800 | 264億2580万 | +1.81% | 63.05 | 15.22 |
| 02/03 | 1,580 | 1,584 | 1,497 | 1,532 | -3.95% | 114,600 | 266億3443万 | +3.16% | 63.55 | 15.34 |
| 02/02 | 1,620 | 1,635 | 1,580 | 1,595 | +0.76% | 96,600 | 277億2971万 | +8.06% | 66.17 | 15.97 |
| 02/01 | 1,600 | 1,618 | 1,560 | 1,583 | -0.44% | 75,000 | 275億2108万 | +8.13% | 65.67 | 15.85 |
| 01/31 | 1,600 | 1,637 | 1,571 | 1,590 | -0.63% | 88,100 | 276億4278万 | +9.58% | 65.96 | 15.92 |
| 01/30 | 1,610 | 1,615 | 1,567 | 1,600 | +1.27% | 61,400 | 278億1664万 | +11.34% | 66.37 | 16.02 |
| 01/27 | 1,550 | 1,580 | 1,526 | 1,580 | +2.53% | 58,900 | 274億6893万 | +11.11% | 65.54 | 15.82 |
| 01/26 | 1,546 | 1,598 | 1,535 | 1,541 | +0.59% | 119,700 | 267億9090万 | +9.6% | 63.93 | 15.43 |
| 01/25 | 1,590 | 1,608 | 1,527 | 1,532 | -2.67% | 103,500 | 266億3443万 | +10.22% | 63.55 | 15.34 |
| 01/24 | 1,520 | 1,574 | 1,520 | 1,574 | +5.85% | 113,200 | 273億6461万 | +14.39% | 65.29 | 15.76 |
| 01/23 | 1,475 | 1,501 | 1,430 | 1,487 | +1.64% | 50,700 | 258億5208万 | +9.42% | 61.69 | 14.89 |
| 01/20 | 1,484 | 1,491 | 1,445 | 1,463 | -2.86% | 38,400 | 254億3484万 | +8.69% | 60.69 | 14.65 |
| 01/19 | 1,543 | 1,543 | 1,490 | 1,506 | 0% | 36,100 | 261億8241万 | +13.06% | 62.47 | 15.08 |
| 01/18 | 1,500 | 1,556 | 1,483 | 1,506 | -0.66% | 150,100 | 261億8241万 | +14.35% | 62.47 | 15.08 |
| 01/17 | 1,446 | 1,518 | 1,429 | 1,516 | +4.12% | 146,900 | 263億5626万 | +16.35% | 62.89 | 15.18 |
| 01/16 | 1,378 | 1,459 | 1,378 | 1,456 | +5.28% | 78,400 | 253億1314万 | +12.87% | 60.4 | 14.58 |
| 01/13 | 1,400 | 1,415 | 1,351 | 1,383 | -2.67% | 112,300 | 240億4400万 | +8.3% | 57.37 | 13.85 |
| 01/12 | 1,454 | 1,461 | 1,411 | 1,421 | -2.13% | 35,300 | 247億465万 | +12.07% | 58.95 | 14.23 |
| 01/11 | 1,478 | 1,478 | 1,442 | 1,452 | +1.68% | 72,100 | 252億4360万 | +15.24% | 60.23 | 14.54 |
| 01/10 | 1,416 | 1,439 | 1,410 | 1,428 | -1.24% | 64,000 | 248億2635万 | +13.97% | 59.24 | 14.3 |
| 01/06 | 1,466 | 1,498 | 1,436 | 1,446 | -3.21% | 94,600 | 251億3928万 | +15.87% | 59.98 | 14.48 |
| 01/05 | 1,457 | 1,502 | 1,419 | 1,494 | +2.54% | 126,000 | 259億7378万 | +20.39% | 61.98 | 14.96 |
| 01/04 | 1,377 | 1,535 | 1,375 | 1,457 | +8.25% | 297,100 | 253億3052万 | +18.17% | 60.44 | 14.59 |
| 2016 |
| 12/30 | 1,316 | 1,352 | 1,299 | 1,346 | +1.97% | 65,100 | 234億74万 | +10.06% | 55.84 | 13.48 |
| 12/29 | 1,340 | 1,340 | 1,308 | 1,320 | +0.15% | 41,400 | 229億4872万 | +8.37% | 54.76 | 13.22 |
| 12/28 | 1,317 | 1,334 | 1,303 | 1,318 | +1.62% | 41,500 | 229億1395万 | +8.66% | 54.67 | 13.2 |
| 12/27 | 1,300 | 1,315 | 1,280 | 1,297 | -0.38% | 70,100 | 225億4886万 | +7.37% | 53.8 | 12.99 |
| 12/26 | 1,289 | 1,322 | 1,280 | 1,302 | +2.76% | 114,000 | 226億3579万 | +8.05% | 54.01 | 13.04 |
| 12/22 | 1,239 | 1,267 | 1,227 | 1,267 | +3.18% | 52,100 | 220億2730万 | +5.5% | 52.56 | 12.68 |
| 12/21 | 1,239 | 1,243 | 1,203 | 1,228 | 0% | 36,200 | 213億4927万 | +2.5% | 50.94 | 12.29 |
| 12/20 | 1,181 | 1,240 | 1,173 | 1,228 | +4.78% | 58,900 | 213億4927万 | +2.76% | 50.94 | 12.29 |
| 12/19 | 1,180 | 1,183 | 1,167 | 1,172 | +1.12% | 27,300 | 203億7568万 | -1.92% | 48.62 | 11.73 |
| 12/16 | 1,173 | 1,180 | 1,157 | 1,159 | -0.52% | 27,700 | 201億4967万 | -3.01% | 48.08 | 11.6 |
| 12/15 | 1,167 | 1,184 | 1,163 | 1,165 | +0.26% | 20,300 | 202億5399万 | -2.51% | 48.33 | 11.66 |
| 12/14 | 1,169 | 1,196 | 1,161 | 1,162 | +0.35% | 35,400 | 202億183万 | -2.6% | 48.2 | 11.63 |
| 12/13 | 1,137 | 1,162 | 1,125 | 1,158 | +3.39% | 34,200 | 201億3229万 | -2.93% | 48.04 | 11.59 |
| 12/12 | 1,143 | 1,143 | 1,112 | 1,120 | 0% | 37,600 | 194億7164万 | -6.35% | 46.46 | 11.21 |
| 12/09 | 1,138 | 1,169 | 1,120 | 1,120 | -3.11% | 55,800 | 194億7164万 | -6.74% | 46.46 | 11.21 |
| 12/08 | 1,192 | 1,199 | 1,154 | 1,156 | -3.02% | 36,400 | 200億9752万 | -4.3% | 47.95 | 11.57 |
| 12/07 | 1,131 | 1,198 | 1,131 | 1,192 | +5.21% | 51,800 | 207億2339万 | -1.81% | 49.45 | 11.93 |
| 12/06 | 1,160 | 1,167 | 1,131 | 1,133 | -3.25% | 73,200 | 196億9765万 | -6.98% | 47 | 11.34 |
| 12/05 | 1,206 | 1,209 | 1,167 | 1,171 | -2.9% | 36,900 | 203億5830万 | -4.56% | 48.58 | 11.72 |
| 12/02 | 1,253 | 1,290 | 1,206 | 1,206 | -5.49% | 69,400 | 209億6679万 | -2.43% | 50.03 | 12.07 |
| 12/01 | 1,348 | 1,348 | 1,273 | 1,276 | -1.62% | 160,700 | 221億8377万 | +2.65% | 52.93 | 12.77 |
| 11/30 | 1,279 | 1,298 | 1,262 | 1,297 | +0.54% | 61,100 | 225億4886万 | +4.01% | 53.8 | 12.99 |
| 11/29 | 1,279 | 1,296 | 1,250 | 1,290 | +0.94% | 26,900 | 224億2716万 | +3.45% | 53.51 | 12.91 |
| 11/28 | 1,249 | 1,285 | 1,231 | 1,278 | +4.84% | 30,600 | 222億1854万 | +2.4% | 53.02 | 12.79 |
| 11/25 | 1,261 | 1,300 | 1,216 | 1,219 | +0.49% | 87,800 | 211億9280万 | -2.48% | 50.57 | 12.2 |
| 11/24 | 1,209 | 1,223 | 1,188 | 1,213 | +1.76% | 46,200 | 210億8849万 | -3.42% | 50.32 | 12.14 |
| 11/22 | 1,210 | 1,210 | 1,181 | 1,192 | -1.49% | 28,400 | 207億2339万 | -5.17% | 49.45 | 11.93 |
| 11/21 | 1,201 | 1,220 | 1,200 | 1,210 | +0.33% | 13,900 | 210億3633万 | -3.82% | 50.19 | 12.11 |
| 11/18 | 1,230 | 1,240 | 1,200 | 1,206 | -1.07% | 36,500 | 209億6679万 | -3.98% | 50.03 | 12.07 |
| 11/17 | 1,190 | 1,228 | 1,177 | 1,219 | +3.13% | 32,200 | 211億9280万 | -2.79% | 50.57 | 12.2 |
| 11/16 | 1,164 | 1,213 | 1,164 | 1,182 | +1.63% | 24,800 | 205億4954万 | -5.67% | 49.03 | 11.83 |
| 11/15 | 1,093 | 1,195 | 1,090 | 1,163 | -4.12% | 47,100 | 202億1922万 | -7.4% | 48.24 | 11.64 |
| 11/14 | 1,195 | 1,225 | 1,176 | 1,213 | +4.12% | 17,000 | 210億8849万 | -3.58% | 50.32 | 12.14 |
| 11/11 | 1,138 | 1,185 | 1,135 | 1,165 | -0.51% | 19,200 | 202億5399万 | -7.32% | 48.33 | 11.66 |
| 11/10 | 1,170 | 1,188 | 1,155 | 1,171 | +4.74% | 43,400 | 203億5830万 | -6.92% | 48.58 | 11.72 |
| 11/09 | 1,193 | 1,193 | 1,071 | 1,118 | -3.87% | 59,800 | 194億3687万 | -11.2% | 46.38 | 11.19 |
| 11/08 | 1,210 | 1,214 | 1,154 | 1,163 | -5.29% | 34,800 | 202億1922万 | -7.55% | 48.24 | 11.64 |
| 11/07 | 1,270 | 1,275 | 1,221 | 1,228 | -1.76% | 16,000 | 213億4927万 | -2.07% | 50.94 | 12.29 |
| 11/04 | 1,260 | 1,266 | 1,230 | 1,250 | -2.42% | 20,100 | 217億3175万 | +0.24% | 51.85 | 12.51 |
