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 | 1,582 | 1,614 | 1,569 | 1,613 | +0.88% | 8,800 | 46億5882万 | -2.48% | 36.3 | 2.21 |
| 03/30 | 1,610 | 1,621 | 1,599 | 1,599 | -0.87% | 5,700 | 46億1839万 | -3.62% | 35.99 | 2.2 |
| 03/29 | 1,606 | 1,629 | 1,606 | 1,613 | -0.06% | 4,200 | 46億5882万 | -3.01% | 36.3 | 2.21 |
| 03/28 | 1,601 | 1,617 | 1,601 | 1,614 | +0.62% | 1,700 | 46億6171万 | -3.18% | 36.33 | 2.22 |
| 03/27 | 1,621 | 1,621 | 1,602 | 1,604 | -1.11% | 4,400 | 46億3283万 | -3.95% | 36.1 | 2.2 |
| 03/24 | 1,625 | 1,632 | 1,617 | 1,622 | -0.18% | 2,900 | 46億8482万 | -2.99% | 36.51 | 2.23 |
| 03/23 | 1,613 | 1,626 | 1,613 | 1,625 | +0.74% | 3,500 | 46億9348万 | -2.93% | 36.58 | 2.23 |
| 03/22 | 1,595 | 1,629 | 1,595 | 1,613 | +1.13% | 7,200 | 46億5882万 | -3.99% | 36.3 | 2.21 |
| 03/21 | 1,589 | 1,598 | 1,581 | 1,595 | +0.38% | 4,600 | 46億683万 | -5.68% | 35.9 | 2.19 |
| 03/17 | 1,613 | 1,613 | 1,588 | 1,589 | -0.06% | 2,000 | 45億8950万 | -6.69% | 35.76 | 2.18 |
| 03/16 | 1,558 | 1,600 | 1,557 | 1,590 | +0.25% | 5,900 | 45億9239万 | -7.34% | 35.79 | 2.18 |
| 03/15 | 1,618 | 1,627 | 1,582 | 1,586 | -1.92% | 17,600 | 45億8084万 | -8.22% | 35.7 | 2.18 |
| 03/14 | 1,631 | 1,631 | 1,608 | 1,617 | +0.56% | 4,800 | 46億7038万 | -7.18% | 36.39 | 2.22 |
| 03/13 | 1,650 | 1,653 | 1,601 | 1,608 | -2.66% | 16,800 | 46億4438万 | -8.32% | 36.19 | 2.21 |
| 03/10 | 1,700 | 1,700 | 1,630 | 1,652 | -1.37% | 14,600 | 47億7147万 | -6.51% | 37.18 | 2.27 |
| 03/09 | 1,695 | 1,695 | 1,675 | 1,675 | -1.47% | 7,000 | 48億3790万 | -5.85% | 37.7 | 2.3 |
| 03/08 | 1,701 | 1,709 | 1,690 | 1,700 | -1.16% | 5,500 | 49億1011万 | -4.97% | 38.26 | 2.33 |
| 03/07 | 1,720 | 1,726 | 1,707 | 1,720 | 0% | 6,400 | 49億6787万 | -4.34% | 38.71 | 2.36 |
| 03/06 | 1,740 | 1,740 | 1,720 | 1,720 | -1.32% | 7,800 | 49億6787万 | -4.76% | 38.71 | 2.36 |
| 03/03 | 1,728 | 1,746 | 1,728 | 1,743 | +0.69% | 24,700 | 50億3430万 | -4.02% | 39.23 | 2.39 |
| 03/02 | 1,727 | 1,737 | 1,721 | 1,731 | 0% | 6,600 | 49億9964万 | -5.15% | 38.96 | 2.38 |
| 03/01 | 1,730 | 1,740 | 1,725 | 1,731 | -0.12% | 5,000 | 49億9964万 | -5.72% | 38.96 | 2.38 |
| 02/28 | 1,730 | 1,748 | 1,730 | 1,733 | -0.12% | 7,000 | 50億542万 | -6.07% | 39.01 | 2.38 |
| 02/27 | 1,730 | 1,736 | 1,730 | 1,735 | +0.46% | 3,900 | 50億1120万 | -6.37% | 39.05 | 2.38 |
| 02/24 | 1,725 | 1,729 | 1,719 | 1,727 | +0.29% | 3,000 | 49億8809万 | -7.2% | 38.87 | 2.37 |
| 02/23 | 1,702 | 1,725 | 1,702 | 1,722 | +0.29% | 5,900 | 49億7365万 | -7.87% | 38.76 | 2.36 |
| 02/22 | 1,700 | 1,729 | 1,700 | 1,717 | +0.94% | 4,500 | 49億5921万 | -8.57% | 38.65 | 2.36 |
| 02/21 | 1,684 | 1,717 | 1,684 | 1,701 | +0.53% | 25,600 | 49億1299万 | -9.95% | 38.29 | 2.34 |
| 02/20 | 1,672 | 1,699 | 1,672 | 1,692 | +1.68% | 7,200 | 48億8700万 | -10.9% | 38.08 | 2.32 |
| 02/17 | 1,630 | 1,670 | 1,616 | 1,664 | +0.48% | 17,700 | 48億613万 | -12.79% | 37.45 | 2.28 |
| 02/16 | 1,776 | 1,776 | 1,640 | 1,656 | -7.02% | 53,100 | 47億8302万 | -13.79% | 37.27 | 2.27 |
| 02/15 | 1,860 | 1,891 | 1,781 | 1,781 | -5.27% | 55,400 | 51億4406万 | -7.77% | 40.09 | 2.45 |
| 02/14 | 1,900 | 1,901 | 1,876 | 1,880 | -1% | 16,300 | 54億3000万 | -3.14% | 42.31 | 2.58 |
| 02/13 | 1,910 | 1,930 | 1,898 | 1,899 | -0.58% | 9,300 | 54億8488万 | -2.52% | 42.74 | 2.61 |
| 02/10 | 1,911 | 1,925 | 1,907 | 1,910 | +0.05% | 11,300 | 55億1665万 | -1.95% | 42.99 | 2.62 |
| 02/09 | 1,915 | 1,920 | 1,908 | 1,909 | -0.52% | 7,000 | 55億1376万 | -2% | 42.97 | 2.62 |
| 02/08 | 1,912 | 1,930 | 1,912 | 1,919 | -0.05% | 7,200 | 55億4264万 | -1.49% | 43.19 | 2.63 |
| 02/07 | 1,931 | 1,949 | 1,895 | 1,920 | -1.34% | 14,600 | 55億4553万 | -1.39% | 43.21 | 2.64 |
| 02/06 | 1,950 | 1,971 | 1,938 | 1,946 | +0.31% | 27,400 | 56億2063万 | +0.05% | 43.8 | 2.67 |
| 02/03 | 1,925 | 1,959 | 1,925 | 1,940 | +0.36% | 11,800 | 56億330万 | -0.21% | 43.66 | 2.66 |
| 02/02 | 1,924 | 1,976 | 1,922 | 1,933 | +1.2% | 30,200 | 55億8308万 | -0.46% | 43.51 | 2.65 |
| 02/01 | 1,922 | 1,923 | 1,902 | 1,910 | -1.34% | 19,100 | 55億1665万 | -1.6% | 42.99 | 2.62 |
| 01/31 | 1,944 | 1,950 | 1,929 | 1,936 | -1.33% | 15,700 | 55億9174万 | -0.1% | 43.57 | 2.66 |
| 01/30 | 1,961 | 1,998 | 1,958 | 1,962 | -0.56% | 25,900 | 56億6684万 | +1.34% | 44.16 | 2.69 |
| 01/27 | 2,005 | 2,018 | 1,961 | 1,973 | -1.6% | 18,400 | 56億9861万 | +2.18% | 44.41 | 2.71 |
| 01/26 | 2,000 | 2,021 | 1,980 | 2,005 | +2.19% | 34,300 | 57億9104万 | +4.26% | 45.13 | 2.75 |
| 01/25 | 1,940 | 1,990 | 1,934 | 1,962 | +2.08% | 15,800 | 56億6684万 | +2.94% | 44.16 | 2.69 |
| 01/24 | 1,911 | 1,935 | 1,904 | 1,922 | -0.62% | 11,400 | 55億5131万 | +1.85% | 43.26 | 2.64 |
| 01/23 | 1,913 | 1,947 | 1,913 | 1,934 | -0.05% | 11,400 | 55億8597万 | +3.37% | 43.53 | 2.66 |
| 01/20 | 1,938 | 1,945 | 1,920 | 1,935 | -0.46% | 14,600 | 55億8886万 | +4.37% | 43.55 | 2.66 |
| 01/19 | 2,000 | 2,000 | 1,939 | 1,944 | -1.82% | 16,800 | 56億1485万 | +5.82% | 43.75 | 2.67 |
| 01/18 | 1,950 | 1,980 | 1,930 | 1,980 | +1.33% | 12,200 | 57億1883万 | +8.79% | 44.57 | 2.72 |
| 01/17 | 1,930 | 1,992 | 1,894 | 1,954 | +1.09% | 39,900 | 56億4373万 | +8.5% | 43.98 | 2.68 |
| 01/16 | 2,000 | 2,019 | 1,925 | 1,933 | -2.62% | 64,400 | 55億8308万 | +8.41% | 43.51 | 2.65 |
| 01/13 | 1,910 | 1,990 | 1,906 | 1,985 | +3.66% | 51,200 | 57億3327万 | +12.4% | 44.68 | 2.73 |
| 01/12 | 2,001 | 2,018 | 1,898 | 1,915 | -5.2% | 56,300 | 55億3109万 | +9.62% | 43.1 | 2.63 |
| 01/11 | 2,028 | 2,040 | 1,999 | 2,020 | -1.89% | 17,100 | 58億3436万 | +16.7% | 45.47 | 2.77 |
| 01/10 | 1,920 | 2,072 | 1,920 | 2,059 | +8.48% | 66,400 | 59億4700万 | +20.27% | 46.34 | 2.83 |
| 01/06 | 1,909 | 1,909 | 1,859 | 1,898 | -0.11% | 23,600 | 54億8199万 | +12.17% | 42.72 | 2.61 |
| 01/05 | 1,919 | 1,919 | 1,851 | 1,900 | -0.26% | 16,500 | 54億8777万 | +13.3% | 42.76 | 2.61 |
| 01/04 | 1,900 | 1,950 | 1,887 | 1,905 | +0.26% | 27,800 | 55億221万 | +14.55% | 42.88 | 2.62 |
| 2016 |
| 12/30 | 1,870 | 1,912 | 1,851 | 1,900 | +1.55% | 19,200 | 54億8777万 | +15.36% | 42.76 | 2.61 |
| 12/29 | 1,910 | 1,910 | 1,856 | 1,871 | -2.2% | 17,700 | 54億400万 | +14.71% | 42.11 | 2.57 |
| 12/28 | 1,895 | 1,915 | 1,861 | 1,913 | +1.16% | 26,800 | 55億2531万 | +18.23% | 43.06 | 2.63 |
| 12/27 | 1,955 | 1,965 | 1,890 | 1,891 | -1.25% | 54,300 | 54億6177万 | +17.89% | 42.56 | 2.6 |
| 12/26 | 1,850 | 1,948 | 1,850 | 1,915 | +4.02% | 50,600 | 55億3109万 | +20.44% | 43.1 | 2.63 |
| 12/22 | 1,866 | 1,876 | 1,836 | 1,841 | -2.59% | 30,100 | 53億1736万 | +16.89% | 41.44 | 2.53 |
| 12/21 | 1,830 | 1,975 | 1,819 | 1,890 | +3.28% | 81,000 | 54億5888万 | +20.84% | 42.54 | 2.59 |
| 12/20 | 1,752 | 1,870 | 1,752 | 1,830 | +2.98% | 78,200 | 52億8558万 | +18.14% | 41.19 | 2.51 |
| 12/19 | 1,565 | 1,980 | 1,565 | 1,777 | +12.47% | 231,900 | 51億3250万 | +14.2% | 40 | 2.44 |
| 12/16 | 1,493 | 1,580 | 1,493 | 1,580 | +5.83% | 22,800 | 45億6351万 | +1.28% | 35.56 | 2.17 |
| 12/15 | 1,518 | 1,524 | 1,490 | 1,493 | -0.86% | 11,400 | 43億1223万 | -5.03% | 33.6 | 2.05 |
| 12/14 | 1,500 | 1,553 | 1,490 | 1,506 | +0.13% | 24,600 | 43億4977万 | -5.04% | 33.9 | 2.07 |
| 12/13 | 1,490 | 1,509 | 1,490 | 1,504 | -0.53% | 17,100 | 43億4400万 | -6.35% | 33.85 | 2.06 |
| 12/12 | 1,513 | 1,523 | 1,495 | 1,512 | -1.5% | 15,900 | 43億6710万 | -7.07% | 34.03 | 2.08 |
| 12/09 | 1,496 | 1,535 | 1,496 | 1,535 | +2.06% | 9,000 | 44億3354万 | -6.86% | 34.55 | 2.11 |
| 12/08 | 1,499 | 1,510 | 1,497 | 1,504 | +0.4% | 9,500 | 43億4400万 | -9.89% | 33.85 | 2.06 |
| 12/07 | 1,510 | 1,510 | 1,496 | 1,498 | -0.79% | 9,800 | 43億2667万 | -11.47% | 33.72 | 2.06 |
| 12/06 | 1,518 | 1,523 | 1,510 | 1,510 | -0.66% | 4,700 | 43億6133万 | -12% | 33.99 | 2.07 |
| 12/05 | 1,512 | 1,528 | 1,506 | 1,520 | +0.53% | 17,100 | 43億9021万 | -12.54% | 34.21 | 2.09 |
| 12/02 | 1,549 | 1,549 | 1,498 | 1,512 | -2.26% | 21,400 | 43億6710万 | -14.19% | 34.03 | 2.08 |
| 12/01 | 1,530 | 1,553 | 1,527 | 1,547 | +0.45% | 13,200 | 44億6820万 | -13.28% | 34.82 | 2.12 |
| 11/30 | 1,540 | 1,549 | 1,528 | 1,540 | 0% | 12,000 | 44億4798万 | -14.82% | 34.66 | 2.11 |
| 11/29 | 1,549 | 1,549 | 1,532 | 1,540 | -0.58% | 8,100 | 44億4798万 | -15.94% | 34.66 | 2.11 |
| 11/28 | 1,510 | 1,554 | 1,510 | 1,549 | +2.79% | 16,500 | 44億7397万 | -16.54% | 34.86 | 2.13 |
| 11/25 | 1,495 | 1,523 | 1,486 | 1,507 | +1.14% | 24,600 | 43億5266万 | -19.84% | 33.92 | 2.07 |
| 11/24 | 1,559 | 1,559 | 1,475 | 1,490 | -3.31% | 32,300 | 43億356万 | -21.78% | 33.54 | 2.05 |
| 11/22 | 1,546 | 1,557 | 1,537 | 1,541 | -1.09% | 10,700 | 44億5087万 | -20.2% | 34.68 | 2.12 |
| 11/21 | 1,554 | 1,567 | 1,543 | 1,558 | +0.26% | 10,200 | 44億9997万 | -20.23% | 35.07 | 2.14 |
| 11/18 | 1,522 | 1,554 | 1,518 | 1,554 | +1.57% | 19,900 | 44億8841万 | -21.36% | 34.98 | 2.13 |
| 11/17 | 1,540 | 1,550 | 1,520 | 1,530 | -2.36% | 31,300 | 44億1909万 | -23.5% | 34.44 | 2.1 |
| 11/16 | 1,551 | 1,588 | 1,510 | 1,567 | +2.42% | 62,900 | 45億2596万 | -22.62% | 35.27 | 2.15 |
| 11/15 | 1,698 | 1,699 | 1,530 | 1,530 | -23.5% | 164,900 | 44億1909万 | -25.37% | 34.44 | 2.1 |
| 11/14 | 1,880 | 2,041 | 1,880 | 2,000 | +6.78% | 17,600 | 57億7660万 | -3.57% | 45.02 | 2.75 |
| 11/11 | 1,901 | 1,902 | 1,863 | 1,873 | -1% | 11,800 | 54億978万 | -9.95% | 42.16 | 2.57 |
| 11/10 | 1,948 | 1,948 | 1,890 | 1,892 | +3.33% | 5,800 | 54億6466万 | -9.52% | 42.58 | 2.6 |
| 11/09 | 2,006 | 2,029 | 1,765 | 1,831 | -8.68% | 17,300 | 52億8847万 | -12.89% | 41.21 | 2.51 |
| 11/08 | 2,012 | 2,029 | 1,998 | 2,005 | -1.23% | 6,800 | 57億9104万 | -5.16% | 45.13 | 2.75 |
| 11/07 | 2,035 | 2,047 | 2,030 | 2,030 | -0.93% | 8,300 | 58億6324万 | -4.25% | 45.69 | 2.79 |
| 11/04 | 2,043 | 2,090 | 2,023 | 2,049 | 0% | 5,000 | 59億1812万 | -3.67% | 46.12 | 2.81 |
