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 | 1,045 | 1,059 | 1,030 | 1,030 | -0.58% | 123,000 | 292億4376万 | -2.65% | 12.95 | 1.36 |
| 03/30 | 1,033 | 1,048 | 1,030 | 1,036 | +0.1% | 93,600 | 294億1411万 | -2.08% | 13.03 | 1.37 |
| 03/29 | 1,046 | 1,048 | 1,026 | 1,035 | -1.24% | 99,000 | 293億8572万 | -2.36% | 13.01 | 1.37 |
| 03/28 | 1,048 | 1,059 | 1,038 | 1,048 | +0.87% | 62,600 | 297億5481万 | -1.32% | 13.18 | 1.38 |
| 03/27 | 1,051 | 1,051 | 1,033 | 1,039 | -1.05% | 87,200 | 294億9928万 | -2.35% | 13.06 | 1.37 |
| 03/24 | 1,040 | 1,060 | 1,033 | 1,050 | +1.06% | 68,300 | 298億1160万 | -1.5% | 13.2 | 1.39 |
| 03/23 | 1,047 | 1,058 | 1,035 | 1,039 | -1.14% | 75,000 | 294億9928万 | -2.72% | 13.06 | 1.37 |
| 03/22 | 1,067 | 1,069 | 1,048 | 1,051 | -3.13% | 114,600 | 298億3999万 | -1.96% | 13.22 | 1.39 |
| 03/21 | 1,085 | 1,090 | 1,067 | 1,085 | +0.65% | 97,800 | 308億532万 | +0.84% | 13.64 | 1.43 |
| 03/17 | 1,062 | 1,096 | 1,056 | 1,078 | +1.51% | 134,200 | 306億657万 | -0.09% | 13.55 | 1.42 |
| 03/16 | 1,035 | 1,065 | 1,034 | 1,062 | +2.21% | 79,700 | 301億5230万 | -1.58% | 13.35 | 1.4 |
| 03/15 | 1,053 | 1,057 | 1,038 | 1,039 | -1.42% | 92,700 | 294億9928万 | -3.8% | 13.06 | 1.37 |
| 03/14 | 1,060 | 1,063 | 1,044 | 1,054 | +0.19% | 93,600 | 299億2516万 | -2.68% | 13.25 | 1.39 |
| 03/13 | 1,066 | 1,071 | 1,050 | 1,052 | -1.13% | 134,900 | 298億6838万 | -3.04% | 13.23 | 1.39 |
| 03/10 | 1,083 | 1,084 | 1,062 | 1,064 | -0.75% | 96,900 | 302億908万 | -1.94% | 13.38 | 1.4 |
| 03/09 | 1,051 | 1,086 | 1,051 | 1,072 | +2.39% | 192,600 | 304億3622万 | -1.2% | 13.48 | 1.41 |
| 03/08 | 1,049 | 1,067 | 1,042 | 1,047 | -0.48% | 193,800 | 297億2642万 | -3.59% | 13.17 | 1.38 |
| 03/07 | 1,065 | 1,075 | 1,051 | 1,052 | -1.22% | 171,900 | 298億6838万 | -3.4% | 13.23 | 1.39 |
| 03/06 | 1,086 | 1,090 | 1,063 | 1,065 | -2.56% | 132,400 | 302億3748万 | -2.38% | 13.39 | 1.4 |
| 03/03 | 1,103 | 1,113 | 1,082 | 1,093 | -0.82% | 83,400 | 310億3245万 | +0.09% | 13.74 | 1.44 |
| 03/02 | 1,109 | 1,109 | 1,089 | 1,102 | -1.17% | 147,200 | 312億8798万 | +1.01% | 13.86 | 1.45 |
| 03/01 | 1,061 | 1,116 | 1,061 | 1,115 | +5.09% | 212,600 | 316億5708万 | +2.39% | 14.02 | 1.47 |
| 02/28 | 1,029 | 1,072 | 1,026 | 1,061 | +3.31% | 220,500 | 301億2391万 | -2.39% | 13.34 | 1.4 |
| 02/27 | 1,044 | 1,046 | 1,023 | 1,027 | -1.72% | 101,400 | 291億5858万 | -5.35% | 12.91 | 1.35 |
| 02/24 | 1,035 | 1,056 | 1,018 | 1,045 | -0.19% | 138,800 | 296億6964万 | -3.6% | 13.14 | 1.38 |
| 02/23 | 1,069 | 1,075 | 1,038 | 1,047 | -2.15% | 200,800 | 297億2642万 | -3.06% | 13.17 | 1.38 |
| 02/22 | 1,094 | 1,095 | 1,063 | 1,070 | -2.28% | 141,900 | 303億7944万 | -0.56% | 13.45 | 1.41 |
| 02/21 | 1,094 | 1,115 | 1,086 | 1,095 | +0.83% | 80,000 | 310億8924万 | +2.43% | 13.77 | 1.44 |
| 02/20 | 1,087 | 1,104 | 1,081 | 1,086 | -0.18% | 65,700 | 308億3371万 | +2.36% | 13.66 | 1.43 |
| 02/17 | 1,110 | 1,111 | 1,086 | 1,088 | -2.42% | 98,600 | 308億9049万 | +3.32% | 13.68 | 1.44 |
| 02/16 | 1,130 | 1,133 | 1,105 | 1,115 | -1.33% | 132,100 | 316億5708万 | +6.6% | 14.02 | 1.47 |
| 02/15 | 1,161 | 1,161 | 1,126 | 1,130 | -1.22% | 138,900 | 320億8296万 | +8.97% | 14.21 | 1.49 |
| 02/14 | 1,169 | 1,169 | 1,122 | 1,144 | -1.63% | 167,600 | 324億8044万 | +11.28% | 14.38 | 1.51 |
| 02/13 | 1,095 | 1,172 | 1,091 | 1,163 | +7.19% | 272,400 | 330億1989万 | +14.24% | 14.62 | 1.53 |
| 02/10 | 1,084 | 1,097 | 1,062 | 1,085 | -0.28% | 187,900 | 308億532万 | +7.64% | 13.64 | 1.43 |
| 02/09 | 1,106 | 1,122 | 1,081 | 1,088 | -3.12% | 154,700 | 308億9049万 | +8.69% | 13.68 | 1.44 |
| 02/08 | 1,082 | 1,125 | 1,081 | 1,123 | +3.12% | 204,100 | 318億8421万 | +13.09% | 14.12 | 1.48 |
| 02/07 | 1,067 | 1,112 | 1,057 | 1,089 | +3.13% | 227,500 | 309億1888万 | +10.67% | 13.69 | 1.44 |
| 02/06 | 1,064 | 1,075 | 1,040 | 1,056 | -0.85% | 175,200 | 299億8195万 | +8.31% | 13.28 | 1.39 |
| 02/03 | 1,100 | 1,126 | 1,062 | 1,065 | -3.62% | 236,100 | 302億3748万 | +10.02% | 13.39 | 1.4 |
| 02/02 | 1,170 | 1,187 | 1,098 | 1,105 | -1.43% | 468,100 | 313億7316万 | +14.98% | 13.89 | 1.46 |
| 02/01 | 1,095 | 1,122 | 1,082 | 1,121 | +2.19% | 110,300 | 318億2743万 | +17.75% | 14.1 | 1.48 |
| 01/31 | 1,073 | 1,128 | 1,066 | 1,097 | +1.11% | 171,100 | 311億4602万 | +16.45% | 13.79 | 1.45 |
| 01/30 | 1,065 | 1,129 | 1,065 | 1,085 | +2.17% | 153,500 | 308億532万 | +16.29% | 13.64 | 1.43 |
| 01/27 | 1,060 | 1,067 | 1,040 | 1,062 | +0.38% | 129,200 | 301億5230万 | +14.81% | 13.35 | 1.4 |
| 01/26 | 1,089 | 1,096 | 1,045 | 1,058 | -1.21% | 224,600 | 300億3873万 | +15.25% | 13.3 | 1.4 |
| 01/25 | 1,029 | 1,082 | 1,029 | 1,071 | +5.83% | 251,800 | 304億783万 | +17.43% | 13.47 | 1.41 |
| 01/24 | 998 | 1,012 | 991 | 1,012 | +2.12% | 181,700 | 287億3270万 | +11.7% | 12.72 | 1.33 |
| 01/23 | 981 | 998 | 970 | 991 | +3.01% | 226,700 | 281億3647万 | +9.99% | 12.46 | 1.31 |
| 01/20 | 951 | 987 | 939 | 962 | +1.69% | 216,000 | 273億1310万 | +7.25% | 12.1 | 1.27 |
| 01/19 | 896 | 946 | 896 | 946 | +5.94% | 141,400 | 268億5883万 | +5.82% | 11.9 | 1.25 |
| 01/18 | 885 | 898 | 882 | 893 | +0.68% | 53,100 | 253億5405万 | +0.22% | 11.23 | 1.18 |
| 01/17 | 889 | 898 | 883 | 887 | -0.67% | 52,400 | 251億8370万 | -0.34% | 11.15 | 1.17 |
| 01/16 | 900 | 900 | 886 | 893 | -0.78% | 80,900 | 253億5405万 | +0.34% | 11.23 | 1.18 |
| 01/13 | 896 | 903 | 894 | 900 | +0.33% | 35,300 | 255億5280万 | +1.24% | 11.32 | 1.19 |
| 01/12 | 899 | 900 | 888 | 897 | -0.33% | 68,300 | 254億6762万 | +1.01% | 11.28 | 1.18 |
| 01/11 | 901 | 902 | 897 | 900 | 0% | 35,900 | 255億5280万 | +1.35% | 11.32 | 1.19 |
| 01/10 | 901 | 910 | 893 | 900 | -1.1% | 63,600 | 255億5280万 | +1.47% | 11.32 | 1.19 |
| 01/06 | 900 | 912 | 891 | 910 | +0.66% | 59,200 | 258億3672万 | +2.59% | 11.44 | 1.2 |
| 01/05 | 910 | 910 | 897 | 904 | -0.44% | 50,800 | 256億6636万 | +2.03% | 11.37 | 1.19 |
| 01/04 | 885 | 909 | 883 | 908 | +3.18% | 113,100 | 257億7993万 | +2.48% | 11.42 | 1.2 |
| 2016 |
| 12/30 | 884 | 885 | 876 | 880 | 0% | 75,600 | 249億8496万 | -0.56% | 11.07 | 1.16 |
| 12/29 | 878 | 882 | 872 | 880 | -0.34% | 55,600 | 249億8496万 | -0.68% | 11.07 | 1.16 |
| 12/28 | 881 | 885 | 878 | 883 | +0.23% | 28,200 | 250億7013万 | -0.45% | 11.1 | 1.16 |
| 12/27 | 880 | 885 | 875 | 881 | +0.11% | 54,400 | 250億1335万 | -0.9% | 11.08 | 1.16 |
| 12/26 | 887 | 887 | 876 | 880 | +0.23% | 55,100 | 249億8496万 | -1.12% | 11.07 | 1.16 |
| 12/22 | 870 | 879 | 865 | 878 | +0.57% | 38,400 | 249億2817万 | -1.35% | 11.04 | 1.16 |
| 12/21 | 879 | 887 | 870 | 873 | -1.02% | 93,100 | 247億8621万 | -1.69% | 10.98 | 1.15 |
| 12/20 | 891 | 891 | 878 | 882 | -0.68% | 72,500 | 250億4174万 | -0.56% | 11.09 | 1.16 |
| 12/19 | 911 | 911 | 886 | 888 | -2.52% | 79,200 | 252億1209万 | +0.34% | 11.17 | 1.17 |
| 12/16 | 906 | 921 | 906 | 911 | +1.11% | 68,500 | 258億6511万 | +3.29% | 11.46 | 1.2 |
| 12/15 | 893 | 916 | 885 | 901 | +1.58% | 139,800 | 255億8119万 | +2.74% | 11.33 | 1.19 |
| 12/14 | 890 | 890 | 876 | 887 | -0.56% | 49,500 | 251億8370万 | +1.72% | 11.15 | 1.17 |
| 12/13 | 882 | 893 | 870 | 892 | +0.68% | 57,900 | 253億2566万 | +2.65% | 11.22 | 1.18 |
| 12/12 | 890 | 895 | 878 | 886 | +0.8% | 47,500 | 251億5531万 | +2.31% | 11.14 | 1.17 |
| 12/09 | 871 | 880 | 864 | 879 | +0.23% | 58,400 | 249億5656万 | +1.85% | 11.05 | 1.16 |
| 12/08 | 883 | 890 | 871 | 877 | -0.68% | 68,700 | 248億9978万 | +1.86% | 11.03 | 1.16 |
| 12/07 | 872 | 887 | 871 | 883 | +1.38% | 56,100 | 250億7013万 | +2.79% | 11.1 | 1.16 |
| 12/06 | 879 | 882 | 867 | 871 | -0.91% | 65,900 | 247億2943万 | +1.75% | 10.95 | 1.15 |
| 12/05 | 876 | 881 | 871 | 879 | 0% | 27,900 | 249億5656万 | +3.05% | 11.05 | 1.16 |
| 12/02 | 888 | 891 | 875 | 879 | -1.68% | 69,400 | 249億5656万 | +3.29% | 11.05 | 1.16 |
| 12/01 | 899 | 920 | 890 | 894 | 0% | 124,100 | 253億8244万 | +5.42% | 11.24 | 1.18 |
| 11/30 | 887 | 897 | 881 | 894 | +0.79% | 50,000 | 253億8244万 | +5.67% | 11.24 | 1.18 |
| 11/29 | 892 | 894 | 878 | 887 | -1.55% | 73,200 | 251億8370万 | +5.22% | 11.15 | 1.17 |
| 11/28 | 887 | 903 | 875 | 901 | +1.58% | 55,500 | 255億8119万 | +7.52% | 11.33 | 1.19 |
| 11/25 | 897 | 914 | 883 | 887 | -1.11% | 91,400 | 251億8370万 | +6.35% | 11.15 | 1.17 |
| 11/24 | 915 | 917 | 894 | 897 | -0.77% | 64,500 | 254億6762万 | +8.2% | 11.28 | 1.18 |
| 11/22 | 920 | 923 | 904 | 904 | -2.59% | 79,300 | 256億6636万 | +9.71% | 11.37 | 1.19 |
| 11/21 | 924 | 935 | 920 | 928 | +1.64% | 149,100 | 263億4777万 | +13.31% | 11.67 | 1.22 |
| 11/18 | 890 | 916 | 879 | 913 | +4.7% | 224,900 | 259億2189万 | +12.44% | 11.48 | 1.2 |
| 11/17 | 838 | 875 | 837 | 872 | +3.2% | 159,700 | 247億5782万 | +8.32% | 10.96 | 1.15 |
| 11/16 | 850 | 850 | 835 | 845 | -0.59% | 112,300 | 239億9124万 | +5.89% | 10.63 | 1.11 |
| 11/15 | 830 | 850 | 830 | 850 | +3.41% | 120,800 | 241億3320万 | +7.19% | 10.69 | 1.12 |
| 11/14 | 805 | 830 | 805 | 822 | +2.11% | 107,900 | 233億3822万 | +4.45% | 10.34 | 1.08 |
| 11/11 | 807 | 820 | 799 | 805 | +0.12% | 61,100 | 228億5556万 | +2.94% | 10.12 | 1.06 |
| 11/10 | 800 | 807 | 792 | 804 | +5.1% | 75,100 | 228億2716万 | +3.47% | 10.11 | 1.06 |
| 11/09 | 810 | 814 | 757 | 765 | -5.79% | 100,600 | 217億1988万 | -1.03% | 9.62 | 1.01 |
| 11/08 | 824 | 824 | 803 | 812 | -1.1% | 37,600 | 230億5430万 | +5.45% | 10.21 | 1.07 |
| 11/07 | 811 | 826 | 808 | 821 | +0.49% | 64,600 | 233億983万 | +7.32% | 10.32 | 1.08 |
| 11/04 | 801 | 819 | 788 | 817 | +0.74% | 81,200 | 231億9626万 | +7.5% | 10.27 | 1.08 |
