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 | 1,334 | 1,341 | 1,304 | 1,304 | -1.81% | 114,100 | 575億1739万 | -8.36% | 22.69 | 1.13 |
| 03/30 | 1,358 | 1,369 | 1,326 | 1,328 | -3.49% | 174,900 | 585億7599万 | -7% | 23.11 | 1.16 |
| 03/29 | 1,380 | 1,388 | 1,365 | 1,376 | -1.01% | 94,900 | 606億9319万 | -3.91% | 23.95 | 1.2 |
| 03/28 | 1,379 | 1,392 | 1,364 | 1,390 | +2.51% | 134,300 | 613億1071万 | -3.14% | 24.19 | 1.21 |
| 03/27 | 1,387 | 1,389 | 1,352 | 1,356 | -2.93% | 117,700 | 598億1102万 | -5.7% | 23.6 | 1.18 |
| 03/24 | 1,384 | 1,406 | 1,364 | 1,397 | +1.82% | 109,300 | 616億1947万 | -3.19% | 24.31 | 1.22 |
| 03/23 | 1,376 | 1,377 | 1,360 | 1,372 | -0.8% | 120,200 | 605億1676万 | -5.12% | 23.88 | 1.19 |
| 03/22 | 1,400 | 1,400 | 1,375 | 1,383 | -3.62% | 138,500 | 610億195万 | -4.69% | 24.07 | 1.2 |
| 03/21 | 1,426 | 1,442 | 1,419 | 1,435 | 0% | 86,100 | 632億9559万 | -1.51% | 24.97 | 1.25 |
| 03/17 | 1,438 | 1,454 | 1,430 | 1,435 | -1.17% | 122,900 | 632億9559万 | -1.78% | 24.97 | 1.25 |
| 03/16 | 1,439 | 1,459 | 1,426 | 1,452 | -0.95% | 124,800 | 640億4543万 | -1.16% | 25.27 | 1.26 |
| 03/15 | 1,466 | 1,482 | 1,458 | 1,466 | -0.81% | 112,500 | 646億6295万 | -0.54% | 25.51 | 1.28 |
| 03/14 | 1,507 | 1,509 | 1,464 | 1,478 | -0.34% | 156,600 | 651億9225万 | -0.07% | 25.72 | 1.29 |
| 03/13 | 1,494 | 1,496 | 1,472 | 1,483 | -1.4% | 122,200 | 654億1279万 | +0.07% | 25.81 | 1.29 |
| 03/10 | 1,497 | 1,507 | 1,485 | 1,504 | +1.9% | 220,000 | 663億3907万 | +1.28% | 26.18 | 1.31 |
| 03/09 | 1,454 | 1,482 | 1,453 | 1,476 | +2.29% | 161,800 | 651億403万 | -0.74% | 25.69 | 1.28 |
| 03/08 | 1,455 | 1,456 | 1,432 | 1,443 | -0.89% | 118,400 | 636億4846万 | -3.22% | 25.11 | 1.26 |
| 03/07 | 1,463 | 1,477 | 1,442 | 1,456 | -1.02% | 129,700 | 642億2187万 | -2.74% | 25.34 | 1.27 |
| 03/06 | 1,440 | 1,476 | 1,426 | 1,471 | +1.45% | 208,000 | 648億8349万 | -2.06% | 25.6 | 1.28 |
| 03/03 | 1,432 | 1,457 | 1,429 | 1,450 | +0.35% | 218,100 | 639億5722万 | -3.78% | 25.24 | 1.26 |
| 03/02 | 1,472 | 1,484 | 1,441 | 1,445 | +0.14% | 186,600 | 637億3667万 | -4.49% | 25.15 | 1.26 |
| 03/01 | 1,410 | 1,444 | 1,398 | 1,443 | +2.12% | 185,700 | 636億4846万 | -5.13% | 25.11 | 1.26 |
| 02/28 | 1,407 | 1,431 | 1,398 | 1,413 | +1.58% | 213,200 | 623億2520万 | -7.53% | 24.59 | 1.23 |
| 02/27 | 1,413 | 1,420 | 1,384 | 1,391 | -2.86% | 176,100 | 613億5482万 | -9.38% | 24.21 | 1.21 |
| 02/24 | 1,413 | 1,442 | 1,397 | 1,432 | +1.06% | 198,500 | 631億6326万 | -7.25% | 24.92 | 1.25 |
| 02/23 | 1,432 | 1,440 | 1,414 | 1,417 | -1.19% | 165,200 | 625億164万 | -8.7% | 24.66 | 1.23 |
| 02/22 | 1,456 | 1,458 | 1,423 | 1,434 | -1.65% | 192,900 | 632億5148万 | -8.08% | 24.96 | 1.25 |
| 02/21 | 1,454 | 1,476 | 1,438 | 1,458 | +0.55% | 197,800 | 643億1008万 | -7.07% | 25.37 | 1.27 |
| 02/20 | 1,452 | 1,458 | 1,426 | 1,450 | -3.07% | 225,900 | 639億5722万 | -7.99% | 25.24 | 1.26 |
| 02/17 | 1,447 | 1,500 | 1,447 | 1,496 | +2.33% | 204,300 | 659億8620万 | -5.5% | 26.04 | 1.3 |
| 02/16 | 1,485 | 1,485 | 1,433 | 1,462 | -1.95% | 308,000 | 644億8652万 | -8.11% | 25.44 | 1.27 |
| 02/15 | 1,559 | 1,559 | 1,483 | 1,491 | -3.37% | 375,300 | 657億6566万 | -6.87% | 25.95 | 1.3 |
| 02/14 | 1,598 | 1,604 | 1,539 | 1,543 | -0.13% | 276,700 | 680億5930万 | -4.22% | 26.85 | 1.34 |
| 02/13 | 1,628 | 1,685 | 1,498 | 1,545 | -5.1% | 646,800 | 681億4752万 | -4.45% | 26.89 | 1.34 |
| 02/10 | 1,600 | 1,631 | 1,591 | 1,628 | +3.76% | 129,900 | 718億852万 | +0.31% | 28.33 | 1.42 |
| 02/09 | 1,571 | 1,575 | 1,557 | 1,569 | -1.81% | 148,200 | 692億612万 | -3.56% | 27.31 | 1.37 |
| 02/08 | 1,555 | 1,598 | 1,548 | 1,598 | +3.3% | 153,700 | 704億8526万 | -2.14% | 27.81 | 1.39 |
| 02/07 | 1,543 | 1,563 | 1,520 | 1,547 | -1.09% | 147,200 | 682億3573万 | -5.32% | 26.92 | 1.35 |
| 02/06 | 1,563 | 1,582 | 1,553 | 1,564 | +0.26% | 80,300 | 689億8558万 | -4.46% | 27.22 | 1.36 |
| 02/03 | 1,562 | 1,583 | 1,555 | 1,560 | -0.19% | 120,200 | 688億914万 | -4.82% | 27.15 | 1.36 |
| 02/02 | 1,594 | 1,616 | 1,562 | 1,563 | -1.7% | 93,700 | 689億4147万 | -4.64% | 27.2 | 1.36 |
| 02/01 | 1,565 | 1,592 | 1,562 | 1,590 | +0.19% | 112,600 | 701億3240万 | -2.99% | 27.67 | 1.38 |
| 01/31 | 1,568 | 1,617 | 1,567 | 1,587 | -0.06% | 167,300 | 700億7万 | -3.05% | 27.62 | 1.38 |
| 01/30 | 1,600 | 1,608 | 1,577 | 1,588 | -1.61% | 147,900 | 700億4418万 | -2.76% | 27.64 | 1.38 |
| 01/27 | 1,650 | 1,663 | 1,600 | 1,614 | -1.28% | 197,000 | 711億9100万 | -0.98% | 28.09 | 1.4 |
| 01/26 | 1,639 | 1,655 | 1,629 | 1,635 | -0.06% | 150,400 | 721億1727万 | +0.8% | 28.46 | 1.42 |
| 01/25 | 1,614 | 1,657 | 1,614 | 1,636 | +3.74% | 209,200 | 721億6138万 | +1.36% | 28.47 | 1.42 |
| 01/24 | 1,577 | 1,585 | 1,543 | 1,577 | -1.93% | 261,000 | 695億5899万 | -1.74% | 27.45 | 1.37 |
| 01/23 | 1,617 | 1,632 | 1,608 | 1,608 | -1.83% | 142,800 | 709億2635万 | +0.69% | 27.99 | 1.4 |
| 01/20 | 1,639 | 1,666 | 1,632 | 1,638 | +0.43% | 131,400 | 722億4960万 | +3.28% | 28.51 | 1.43 |
| 01/19 | 1,655 | 1,671 | 1,627 | 1,631 | -1.09% | 136,300 | 719億4084万 | +3.49% | 28.39 | 1.42 |
| 01/18 | 1,573 | 1,652 | 1,557 | 1,649 | +1.85% | 265,600 | 727億3479万 | +5.17% | 28.7 | 1.43 |
| 01/17 | 1,646 | 1,655 | 1,605 | 1,619 | -1.76% | 126,900 | 714億1154万 | +3.92% | 28.18 | 1.41 |
| 01/16 | 1,670 | 1,673 | 1,639 | 1,648 | -2.37% | 166,400 | 726億9068万 | +6.46% | 28.68 | 1.43 |
| 01/13 | 1,678 | 1,698 | 1,670 | 1,688 | -1.17% | 139,900 | 744億5502万 | +9.82% | 29.38 | 1.47 |
| 01/12 | 1,729 | 1,746 | 1,692 | 1,708 | -1.44% | 250,500 | 753億3719万 | +12.07% | 29.73 | 1.49 |
| 01/11 | 1,715 | 1,736 | 1,696 | 1,733 | +1.35% | 121,100 | 764億3990万 | +14.69% | 30.16 | 1.51 |
| 01/10 | 1,700 | 1,732 | 1,685 | 1,710 | +1% | 159,300 | 754億2541万 | +14.38% | 29.76 | 1.49 |
| 01/06 | 1,675 | 1,704 | 1,659 | 1,693 | -1.11% | 176,200 | 746億7556万 | +14.39% | 29.46 | 1.47 |
| 01/05 | 1,710 | 1,725 | 1,700 | 1,712 | -0.35% | 194,000 | 755億1362万 | +16.94% | 29.8 | 1.49 |
| 01/04 | 1,650 | 1,750 | 1,648 | 1,718 | +5.53% | 391,400 | 757億7827万 | +18.73% | 29.9 | 1.49 |
| 2016 |
| 12/30 | 1,664 | 1,667 | 1,615 | 1,628 | +0.25% | 148,600 | 718億852万 | +13.85% | 28.33 | 1.42 |
| 12/29 | 1,613 | 1,670 | 1,609 | 1,624 | -0.12% | 412,300 | 716億3208万 | +14.61% | 28.26 | 1.41 |
| 12/28 | 1,576 | 1,629 | 1,559 | 1,626 | +4.23% | 251,500 | 717億2030万 | +15.89% | 28.3 | 1.41 |
| 12/27 | 1,548 | 1,620 | 1,541 | 1,560 | +0.78% | 319,900 | 688億914万 | +12.23% | 27.15 | 1.36 |
| 12/26 | 1,536 | 1,552 | 1,527 | 1,548 | +0.78% | 151,300 | 682億7984万 | +12.26% | 26.94 | 1.35 |
| 12/22 | 1,485 | 1,538 | 1,485 | 1,536 | +2.95% | 259,800 | 677億5054万 | +12.2% | 26.73 | 1.34 |
| 12/21 | 1,513 | 1,513 | 1,483 | 1,492 | -1.39% | 299,300 | 658億977万 | +9.79% | 25.97 | 1.3 |
| 12/20 | 1,500 | 1,540 | 1,482 | 1,513 | +6.47% | 607,600 | 667億3605万 | +12.16% | 26.33 | 1.32 |
| 12/19 | 1,412 | 1,431 | 1,404 | 1,421 | -0.28% | 157,900 | 626億7807万 | +6.36% | 24.73 | 1.24 |
| 12/16 | 1,420 | 1,437 | 1,406 | 1,425 | +0.99% | 244,400 | 628億5450万 | +7.3% | 24.8 | 1.24 |
| 12/15 | 1,382 | 1,421 | 1,382 | 1,411 | +2.47% | 130,900 | 622億3699万 | +7.38% | 24.56 | 1.23 |
| 12/14 | 1,325 | 1,377 | 1,312 | 1,377 | +3.53% | 248,800 | 607億3730万 | +6.17% | 23.97 | 1.2 |
| 12/13 | 1,386 | 1,391 | 1,319 | 1,330 | -5.2% | 338,900 | 586億6420万 | +3.5% | 23.15 | 1.16 |
| 12/12 | 1,430 | 1,441 | 1,391 | 1,403 | -1.68% | 157,800 | 618億8412万 | +10.21% | 24.42 | 1.22 |
| 12/09 | 1,406 | 1,429 | 1,400 | 1,427 | +1.49% | 199,300 | 629億4272万 | +13.43% | 24.84 | 1.24 |
| 12/08 | 1,395 | 1,410 | 1,392 | 1,406 | +2.55% | 282,400 | 620億1644万 | +13.2% | 24.47 | 1.22 |
| 12/07 | 1,368 | 1,380 | 1,356 | 1,371 | +0.15% | 257,500 | 604億7265万 | +11.74% | 23.86 | 1.19 |
| 12/06 | 1,391 | 1,403 | 1,361 | 1,369 | -0.07% | 223,100 | 603億8443万 | +12.77% | 23.83 | 1.19 |
| 12/05 | 1,363 | 1,376 | 1,344 | 1,370 | -0.8% | 146,800 | 604億2854万 | +14.17% | 23.84 | 1.19 |
| 12/02 | 1,349 | 1,399 | 1,344 | 1,381 | +3.99% | 342,200 | 609億1373万 | +16.44% | 24.03 | 1.2 |
| 12/01 | 1,350 | 1,355 | 1,312 | 1,328 | -0.9% | 244,800 | 585億7599万 | +13.31% | 23.11 | 1.16 |
| 11/30 | 1,302 | 1,342 | 1,301 | 1,340 | +3.4% | 307,600 | 591億529万 | +15.62% | 23.32 | 1.17 |
| 11/29 | 1,287 | 1,301 | 1,282 | 1,296 | +0.93% | 231,200 | 571億6452万 | +13.09% | 22.56 | 1.13 |
| 11/28 | 1,258 | 1,288 | 1,256 | 1,284 | -0.31% | 161,900 | 566億3522万 | +13.23% | 22.35 | 1.12 |
| 11/25 | 1,300 | 1,301 | 1,270 | 1,288 | -0.31% | 180,000 | 568億1165万 | +14.69% | 22.42 | 1.12 |
| 11/24 | 1,297 | 1,298 | 1,281 | 1,292 | +1.1% | 148,900 | 569億8808万 | +16.29% | 22.49 | 1.12 |
| 11/22 | 1,280 | 1,296 | 1,273 | 1,278 | -1.46% | 122,800 | 563億7057万 | +16.39% | 22.24 | 1.11 |
| 11/21 | 1,300 | 1,310 | 1,288 | 1,297 | -0.15% | 156,300 | 572億863万 | +19.32% | 22.57 | 1.13 |
| 11/18 | 1,301 | 1,304 | 1,283 | 1,299 | +0.23% | 176,600 | 572億9684万 | +20.95% | 22.61 | 1.13 |
| 11/17 | 1,285 | 1,307 | 1,272 | 1,296 | +0.31% | 202,900 | 571億6452万 | +22.26% | 22.56 | 1.13 |
| 11/16 | 1,246 | 1,298 | 1,242 | 1,292 | +4.96% | 377,800 | 569億8808万 | +23.4% | 22.49 | 1.12 |
| 11/15 | 1,218 | 1,240 | 1,203 | 1,231 | +2.93% | 275,000 | 542億9747万 | +19.05% | 21.42 | 1.07 |
| 11/14 | 1,228 | 1,240 | 1,189 | 1,196 | -0.66% | 418,500 | 527億5367万 | +16.91% | 20.81 | 1.04 |
| 11/11 | 1,115 | 1,230 | 1,115 | 1,204 | +10.97% | 517,200 | 531億654万 | +18.85% | 20.95 | 1.05 |
| 11/10 | 1,080 | 1,085 | 1,005 | 1,085 | +10.15% | 127,100 | 478億5764万 | +8.28% | 18.88 | 0.94 |
| 11/09 | 1,072 | 1,076 | 950 | 985 | -7.51% | 141,700 | 434億4680万 | -1.01% | 17.14 | 0.86 |
| 11/08 | 1,050 | 1,067 | 1,050 | 1,065 | +1.43% | 76,200 | 469億7547万 | +7.36% | 18.54 | 0.93 |
| 11/07 | 1,033 | 1,054 | 1,027 | 1,050 | +3.96% | 98,500 | 463億1384万 | +6.49% | 18.27 | 0.91 |
| 11/04 | 1,018 | 1,018 | 987 | 1,010 | -2.32% | 88,300 | 445億4951万 | +2.96% | 17.58 | 0.88 |
