株価チャート
2016/11/02～2017/03/31
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 | 1,125 | 1,128 | 1,120 | 1,125 | -1.32% | 2,800 | 21億768万 | +4.55% | 12.43 | 1.13 |
| 03/30 | 1,137 | 1,140 | 1,137 | 1,140 | +0.18% | 1,900 | 21億3579万 | +6.34% | 12.6 | 1.15 |
| 03/29 | 1,122 | 1,139 | 1,110 | 1,138 | +1.07% | 7,000 | 21億3204万 | +6.55% | 12.57 | 1.15 |
| 03/28 | 1,131 | 1,158 | 1,125 | 1,126 | -0.35% | 6,300 | 21億956万 | +5.73% | 12.44 | 1.14 |
| 03/27 | 1,154 | 1,154 | 1,122 | 1,130 | +0.53% | 5,900 | 21億1705万 | +6.6% | 12.49 | 1.14 |
| 03/24 | 1,114 | 1,128 | 1,114 | 1,124 | +0.72% | 1,700 | 21億581万 | +6.64% | 12.42 | 1.13 |
| 03/23 | 1,125 | 1,137 | 1,110 | 1,116 | +0.36% | 5,300 | 20億9082万 | +6.29% | 12.33 | 1.13 |
| 03/22 | 1,124 | 1,124 | 1,104 | 1,112 | -1.16% | 7,300 | 20億8333万 | +6.31% | 12.29 | 1.12 |
| 03/21 | 1,120 | 1,160 | 1,096 | 1,125 | +3.12% | 22,100 | 21億768万 | +7.86% | 12.43 | 1.13 |
| 03/17 | 1,089 | 1,091 | 1,060 | 1,091 | +2.92% | 4,600 | 20億4398万 | +5.11% | 12.06 | 1.1 |
| 03/16 | 1,054 | 1,060 | 1,053 | 1,060 | +0.66% | 4,500 | 19億8591万 | +2.42% | 11.71 | 1.07 |
| 03/15 | 1,074 | 1,074 | 1,053 | 1,053 | -0.47% | 2,900 | 19億7279万 | +1.94% | 11.64 | 1.06 |
| 03/14 | 1,055 | 1,065 | 1,055 | 1,058 | +0.47% | 1,000 | 19億8216万 | +2.42% | 11.69 | 1.07 |
| 03/13 | 1,060 | 1,060 | 1,050 | 1,053 | -0.47% | 1,200 | 19億7279万 | +2.13% | 11.64 | 1.06 |
| 03/10 | 1,068 | 1,068 | 1,058 | 1,058 | -1.21% | 1,900 | 19億8216万 | +2.52% | 11.69 | 1.07 |
| 03/09 | 1,080 | 1,083 | 1,069 | 1,071 | -0.09% | 2,000 | 20億651万 | +4.08% | 11.83 | 1.08 |
| 03/08 | 1,070 | 1,072 | 1,059 | 1,072 | +2.1% | 3,200 | 20億839万 | +4.69% | 11.85 | 1.08 |
| 03/07 | 1,038 | 1,050 | 1,038 | 1,050 | +0.96% | 1,200 | 19億6717万 | +3.04% | 11.6 | 1.06 |
| 03/06 | 1,030 | 1,045 | 1,029 | 1,040 | +0.39% | 6,300 | 19億4844万 | +2.46% | 11.49 | 1.05 |
| 03/03 | 1,039 | 1,039 | 1,025 | 1,036 | +1.17% | 1,200 | 19億4094万 | +2.37% | 11.45 | 1.04 |
| 03/02 | 1,020 | 1,050 | 1,020 | 1,024 | -0.68% | 1,600 | 19億1846万 | +1.59% | 11.31 | 1.03 |
| 03/01 | 1,030 | 1,031 | 1,017 | 1,031 | +1.08% | 900 | 19億3157万 | +2.59% | 11.39 | 1.04 |
| 02/28 | 1,030 | 1,030 | 1,019 | 1,020 | -0.1% | 800 | 19億1097万 | +2% | 11.27 | 1.03 |
| 02/27 | 1,030 | 1,050 | 1,010 | 1,021 | -0.87% | 6,400 | 19億1284万 | +2.41% | 11.28 | 1.03 |
| 02/24 | 1,001 | 1,040 | 1,001 | 1,030 | +0.98% | 14,000 | 19億2970万 | +3.73% | 11.38 | 1.04 |
| 02/23 | 1,022 | 1,022 | 1,020 | 1,020 | -2.39% | 800 | 19億1097万 | +3.13% | 11.27 | 1.03 |
| 02/22 | 1,049 | 1,049 | 1,045 | 1,045 | -0.48% | 800 | 19億5780万 | +6.09% | 11.55 | 1.05 |
| 02/21 | 1,001 | 1,050 | 1,001 | 1,050 | +4.79% | 2,400 | 19億6717万 | +7.14% | 11.6 | 1.06 |
| 02/20 | 1,001 | 1,002 | 1,001 | 1,002 | +0.2% | 400 | 18億7724万 | +2.77% | 11.07 | 1.01 |
| 02/17 | 1,003 | 1,005 | 1,000 | 1,000 | -0.99% | 9,900 | 18億7350万 | +2.77% | 11.05 | 1.01 |
| 02/16 | 1,022 | 1,022 | 1,010 | 1,010 | -1.85% | 300 | 18億9223万 | +4.12% | 11.16 | 1.02 |
| 02/15 | 1,027 | 1,033 | 1,001 | 1,029 | +0.19% | 3,700 | 19億2783万 | +6.3% | 11.37 | 1.04 |
| 02/14 | 990 | 1,027 | 990 | 1,027 | +2.8% | 4,500 | 19億2408万 | +6.54% | 11.35 | 1.04 |
| 02/13 | 1,017 | 1,017 | 973 | 999 | -1.77% | 6,400 | 18億7162万 | +4.06% | 11.04 | 1.01 |
| 02/10 | 1,017 | 1,028 | 993 | 1,017 | +0.99% | 4,300 | 19億534万 | +6.16% | 11.24 | 1.03 |
| 02/09 | 1,074 | 1,074 | 982 | 1,007 | -3.54% | 23,000 | 18億8661万 | +5.45% | 11.13 | 1.02 |
| 02/08 | 1,030 | 1,047 | 1,026 | 1,044 | +1.26% | 5,900 | 19億5593万 | +9.55% | 11.54 | 1.05 |
| 02/07 | 1,029 | 1,054 | 1,017 | 1,031 | -2.64% | 14,900 | 19億3157万 | +8.64% | 11.39 | 1.04 |
| 02/06 | 1,007 | 1,136 | 1,007 | 1,059 | +6.97% | 34,500 | 19億8403万 | +12.06% | 11.7 | 1.07 |
| 02/03 | 954 | 990 | 954 | 990 | +4.21% | 10,600 | 18億5476万 | +5.21% | 10.94 | 1 |
| 02/02 | 958 | 958 | 943 | 950 | -0.52% | 800 | 17億7982万 | +1.06% | 10.5 | 0.96 |
| 02/01 | 945 | 955 | 944 | 955 | +0.74% | 3,000 | 17億8919万 | +1.49% | 10.55 | 0.96 |
| 01/31 | 940 | 948 | 940 | 948 | -0.11% | 1,900 | 17億7607万 | +0.74% | 10.48 | 0.96 |
| 01/30 | 940 | 950 | 930 | 949 | +1.06% | 2,700 | 17億7795万 | +0.85% | 10.49 | 0.96 |
| 01/26 | 940 | 940 | 922 | 939 | -0.11% | 5,300 | 17億5921万 | 0% | 10.38 | 0.95 |
| 01/25 | 944 | 944 | 930 | 940 | +1.18% | 2,900 | 17億6109万 | +0.21% | 10.39 | 0.95 |
| 01/24 | 930 | 930 | 929 | 929 | -0.11% | 600 | 17億4048万 | -0.75% | 10.27 | 0.94 |
| 01/23 | 930 | 930 | 930 | 930 | 0% | 300 | 17億4235万 | -0.53% | 10.28 | 0.94 |
| 01/20 | 928 | 930 | 926 | 930 | +0.65% | 800 | 17億4235万 | -0.32% | 10.28 | 0.94 |
| 01/19 | 928 | 929 | 920 | 924 | +0.11% | 800 | 17億3111万 | -0.86% | 10.21 | 0.93 |
| 01/18 | 917 | 923 | 911 | 923 | -0.11% | 2,700 | 17億2924万 | -0.86% | 10.2 | 0.93 |
| 01/17 | 923 | 928 | 922 | 924 | -0.54% | 1,100 | 17億3111万 | -0.65% | 10.21 | 0.93 |
| 01/16 | 935 | 935 | 915 | 929 | -1.17% | 3,000 | 17億4048万 | 0% | 10.27 | 0.94 |
| 01/13 | 944 | 944 | 940 | 940 | +0.64% | 600 | 17億6109万 | +1.4% | 10.39 | 0.95 |
| 01/12 | 936 | 936 | 925 | 934 | -1.16% | 1,400 | 17億4984万 | +0.86% | 10.32 | 0.94 |
| 01/11 | 937 | 947 | 935 | 945 | +1.07% | 700 | 17億7045万 | +2.27% | 10.44 | 0.95 |
| 01/10 | 935 | 950 | 935 | 935 | 0% | 2,000 | 17億5172万 | +1.41% | 10.33 | 0.94 |
| 01/06 | 942 | 942 | 935 | 935 | -0.74% | 1,000 | 17億5172万 | +1.63% | 10.33 | 0.94 |
| 01/05 | 954 | 954 | 939 | 942 | -1.26% | 1,200 | 17億6483万 | +2.61% | 10.41 | 0.95 |
| 01/04 | 947 | 954 | 947 | 954 | +1.17% | 400 | 17億8731万 | +4.26% | 10.54 | 0.96 |
| 2016 |
| 12/30 | 938 | 948 | 928 | 943 | +0.53% | 12,700 | 17億6671万 | +3.4% | 10.42 | 0.95 |
| 12/29 | 951 | 951 | 935 | 938 | -1.16% | 1,600 | 17億5734万 | +3.08% | 10.36 | 0.95 |
| 12/28 | 946 | 961 | 946 | 949 | +0.96% | 3,300 | 17億7795万 | +4.63% | 10.49 | 0.96 |
| 12/27 | 955 | 955 | 940 | 940 | -2.49% | 5,600 | 17億6109万 | +3.98% | 10.39 | 0.95 |
| 12/26 | 980 | 980 | 964 | 964 | -1.13% | 5,100 | 18億605万 | +6.87% | 10.65 | 0.97 |
| 12/22 | 965 | 975 | 951 | 975 | +1.04% | 6,200 | 18億2666万 | +8.7% | 10.77 | 0.98 |
| 12/21 | 957 | 965 | 946 | 965 | +2.66% | 8,700 | 18億792万 | +8.06% | 10.66 | 0.97 |
| 12/20 | 915 | 940 | 915 | 940 | +3.3% | 11,600 | 17億6109万 | +5.74% | 10.39 | 0.95 |
| 12/19 | 920 | 920 | 905 | 910 | +0.66% | 5,000 | 17億488万 | +2.82% | 10.06 | 0.92 |
| 12/16 | 903 | 918 | 902 | 904 | +1.12% | 7,600 | 16億9364万 | +2.38% | 9.99 | 0.91 |
| 12/15 | 907 | 907 | 893 | 894 | -0.78% | 2,200 | 16億7490万 | +1.36% | 9.88 | 0.9 |
| 12/14 | 900 | 904 | 895 | 901 | +0.22% | 3,500 | 16億8802万 | +2.27% | 9.96 | 0.91 |
| 12/13 | 905 | 905 | 899 | 899 | +0.9% | 700 | 16億8427万 | +2.16% | 9.93 | 0.91 |
| 12/12 | 912 | 912 | 889 | 891 | -1.76% | 7,500 | 16億6928万 | +1.37% | 9.85 | 0.9 |
| 12/09 | 892 | 907 | 892 | 907 | +1.91% | 3,300 | 16億9926万 | +3.42% | 10.02 | 0.91 |
| 12/08 | 887 | 899 | 887 | 890 | 0% | 1,000 | 16億6741万 | +1.71% | 9.83 | 0.9 |
| 12/07 | 889 | 892 | 885 | 890 | -0.78% | 2,700 | 16億6741万 | +1.83% | 9.83 | 0.9 |
| 12/06 | 896 | 897 | 887 | 897 | -0.55% | 1,500 | 16億8052万 | +2.75% | 9.91 | 0.9 |
| 12/05 | 898 | 902 | 890 | 902 | +1.23% | 3,800 | 16億8989万 | +3.56% | 9.97 | 0.91 |
| 12/02 | 895 | 895 | 885 | 891 | +0.11% | 2,700 | 16億6928万 | +2.3% | 9.85 | 0.9 |
| 12/01 | 889 | 910 | 889 | 890 | +0.56% | 2,800 | 16億6741万 | +2.18% | 9.83 | 0.9 |
| 11/30 | 892 | 900 | 879 | 885 | -0.56% | 6,500 | 16億5804万 | +1.61% | 9.78 | 0.89 |
| 11/29 | 872 | 900 | 872 | 890 | +1.95% | 20,000 | 16億6741万 | +2.18% | 9.83 | 0.9 |
| 11/28 | 871 | 885 | 871 | 873 | -0.57% | 2,400 | 16億3556万 | +0.34% | 9.65 | 0.88 |
| 11/25 | 887 | 887 | 873 | 878 | -0.68% | 3,900 | 16億4493万 | +0.92% | 9.7 | 0.89 |
| 11/24 | 879 | 885 | 870 | 884 | +2.2% | 14,500 | 16億5617万 | +1.61% | 9.77 | 0.89 |
| 11/22 | 879 | 885 | 865 | 865 | -1.37% | 1,700 | 16億2057万 | -0.46% | 9.56 | 0.87 |
| 11/21 | 868 | 877 | 865 | 877 | 0% | 500 | 16億4305万 | +0.92% | 9.69 | 0.88 |
| 11/18 | 862 | 877 | 858 | 877 | +2.21% | 11,600 | 16億4305万 | +1.04% | 9.69 | 0.88 |
| 11/17 | 860 | 861 | 856 | 858 | -0.23% | 3,800 | 16億746万 | -1.15% | 9.48 | 0.87 |
| 11/16 | 860 | 870 | 860 | 860 | 0% | 1,900 | 16億1121万 | -0.92% | 9.5 | 0.87 |
| 11/15 | 860 | 860 | 860 | 860 | 0% | 2,200 | 16億1121万 | -0.81% | 9.5 | 0.87 |
| 11/14 | 860 | 863 | 860 | 860 | +0.23% | 2,300 | 16億1121万 | -0.81% | 9.5 | 0.87 |
| 11/11 | 880 | 880 | 858 | 858 | -1.72% | 3,400 | 16億746万 | -1.04% | 9.48 | 0.87 |
| 11/10 | 878 | 894 | 850 | 873 | -0.8% | 13,600 | 16億3556万 | +0.81% | 9.65 | 0.88 |
| 11/09 | 858 | 880 | 836 | 880 | +1.62% | 7,600 | 16億4868万 | +1.73% | 9.72 | 0.89 |
| 11/08 | 866 | 866 | 866 | 866 | 0% | 600 | 16億2245万 | +0.35% | 9.57 | 0.87 |
| 11/07 | 872 | 872 | 865 | 866 | +1.05% | 3,800 | 16億2245万 | +0.46% | 9.57 | 0.87 |
| 11/04 | 857 | 857 | 857 | 857 | +0.23% | 800 | 16億558万 | -0.58% | 9.47 | 0.86 |
| 11/02 | 862 | 862 | 855 | 855 | -0.81% | 900 | 16億184万 | -0.7% | 9.45 | 0.86 |
