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 | 1,396 | 1,449 | 1,392 | 1,421 | +2.97% | 404,400 | 137億4758万 | +8.39% | 16.06 | 0.92 |
| 03/30 | 1,355 | 1,387 | 1,354 | 1,380 | +2.99% | 275,400 | 133億5093万 | +5.5% | 15.6 | 0.89 |
| 03/29 | 1,307 | 1,345 | 1,296 | 1,340 | +3.96% | 122,700 | 129億6394万 | +2.6% | 15.15 | 0.87 |
| 03/28 | 1,289 | 1,295 | 1,274 | 1,289 | +1.18% | 43,900 | 124億7054万 | -1.38% | 14.57 | 0.83 |
| 03/27 | 1,302 | 1,304 | 1,274 | 1,274 | -1.55% | 47,100 | 123億2542万 | -2.67% | 14.4 | 0.82 |
| 03/24 | 1,280 | 1,319 | 1,270 | 1,294 | +1.65% | 76,100 | 125億1891万 | -1.45% | 14.63 | 0.84 |
| 03/23 | 1,273 | 1,293 | 1,267 | 1,273 | 0% | 38,600 | 123億1574万 | -3.34% | 14.39 | 0.82 |
| 03/22 | 1,289 | 1,304 | 1,273 | 1,273 | -1.62% | 88,800 | 123億1574万 | -3.49% | 14.39 | 0.82 |
| 03/21 | 1,299 | 1,303 | 1,278 | 1,294 | +0.39% | 81,100 | 125億1891万 | -2.04% | 14.63 | 0.84 |
| 03/17 | 1,310 | 1,311 | 1,279 | 1,289 | -1% | 79,000 | 124億7054万 | -2.57% | 14.57 | 0.83 |
| 03/16 | 1,262 | 1,308 | 1,258 | 1,302 | +3.17% | 143,600 | 125億9631万 | -2.4% | 14.72 | 0.84 |
| 03/15 | 1,288 | 1,289 | 1,260 | 1,262 | -2.32% | 96,700 | 122億932万 | -6.03% | 14.26 | 0.82 |
| 03/14 | 1,273 | 1,297 | 1,258 | 1,292 | +1.89% | 98,700 | 124億9956万 | -4.65% | 14.6 | 0.84 |
| 03/13 | 1,301 | 1,308 | 1,268 | 1,268 | -2.84% | 110,500 | 122億6737万 | -7.11% | 14.33 | 0.82 |
| 03/10 | 1,298 | 1,309 | 1,289 | 1,305 | +1.01% | 108,800 | 126億2533万 | -5.23% | 14.75 | 0.84 |
| 03/09 | 1,290 | 1,299 | 1,271 | 1,292 | +0.08% | 99,800 | 124億9956万 | -6.85% | 14.6 | 0.84 |
| 03/08 | 1,310 | 1,319 | 1,285 | 1,291 | -1.07% | 136,400 | 124億8989万 | -7.72% | 14.59 | 0.84 |
| 03/07 | 1,323 | 1,323 | 1,301 | 1,305 | -1.14% | 117,700 | 126億2533万 | -7.51% | 14.75 | 0.84 |
| 03/06 | 1,321 | 1,330 | 1,315 | 1,320 | -0.08% | 82,000 | 127億7045万 | -7.17% | 14.92 | 0.85 |
| 03/03 | 1,326 | 1,331 | 1,316 | 1,321 | -0.9% | 99,900 | 127億8012万 | -7.82% | 14.93 | 0.85 |
| 03/02 | 1,355 | 1,355 | 1,326 | 1,333 | -0.37% | 165,700 | 128億9622万 | -7.62% | 15.07 | 0.86 |
| 03/01 | 1,311 | 1,344 | 1,301 | 1,338 | +1.9% | 183,800 | 129億4459万 | -7.85% | 15.12 | 0.87 |
| 02/28 | 1,332 | 1,340 | 1,311 | 1,313 | -1.2% | 117,900 | 127億273万 | -9.88% | 14.84 | 0.85 |
| 02/27 | 1,366 | 1,366 | 1,315 | 1,329 | -2.78% | 207,400 | 128億5752万 | -9.16% | 15.02 | 0.86 |
| 02/24 | 1,345 | 1,373 | 1,339 | 1,367 | +1.26% | 146,100 | 132億2516万 | -6.69% | 15.45 | 0.88 |
| 02/23 | 1,351 | 1,376 | 1,341 | 1,350 | +0.3% | 139,000 | 130億6069万 | -7.66% | 15.26 | 0.87 |
| 02/22 | 1,356 | 1,357 | 1,337 | 1,346 | -0.59% | 105,100 | 130億2199万 | -7.81% | 15.21 | 0.87 |
| 02/21 | 1,343 | 1,368 | 1,339 | 1,354 | +0.52% | 96,800 | 130億9939万 | -7.13% | 15.3 | 0.88 |
| 02/20 | 1,358 | 1,358 | 1,333 | 1,347 | -1.25% | 145,800 | 130億3166万 | -7.36% | 15.22 | 0.87 |
| 02/17 | 1,395 | 1,397 | 1,350 | 1,364 | -1.8% | 221,000 | 131億9613万 | -5.93% | 15.42 | 0.88 |
| 02/16 | 1,340 | 1,389 | 1,330 | 1,389 | +5.07% | 418,200 | 134億3800万 | -4.07% | 15.7 | 0.9 |
| 02/15 | 1,344 | 1,344 | 1,309 | 1,322 | -0.68% | 240,100 | 127億8980万 | -8.39% | 14.94 | 0.86 |
| 02/14 | 1,353 | 1,365 | 1,328 | 1,331 | -1.11% | 288,500 | 128億7687万 | -7.76% | 15.04 | 0.86 |
| 02/13 | 1,411 | 1,420 | 1,336 | 1,346 | -13.77% | 764,900 | 130億2199万 | -6.66% | 15.21 | 0.87 |
| 02/10 | 1,541 | 1,566 | 1,532 | 1,561 | +1.96% | 83,300 | 151億203万 | +8.4% | 17.64 | 1.01 |
| 02/09 | 1,574 | 1,574 | 1,530 | 1,531 | -2.23% | 83,600 | 148億1179万 | +6.99% | 17.3 | 0.99 |
| 02/08 | 1,539 | 1,575 | 1,534 | 1,566 | +1.29% | 54,000 | 151億5040万 | +10.13% | 17.7 | 1.01 |
| 02/07 | 1,544 | 1,565 | 1,515 | 1,546 | -0.51% | 139,600 | 149億5691万 | +9.65% | 17.47 | 1 |
| 02/06 | 1,561 | 1,597 | 1,539 | 1,554 | -0.7% | 127,700 | 150億3430万 | +11.16% | 17.56 | 1.01 |
| 02/03 | 1,600 | 1,624 | 1,552 | 1,565 | -1.14% | 170,500 | 151億4072万 | +12.83% | 17.69 | 1.01 |
| 02/02 | 1,601 | 1,625 | 1,563 | 1,583 | -0.19% | 151,400 | 153億1487万 | +15.38% | 17.89 | 1.02 |
| 02/01 | 1,610 | 1,630 | 1,510 | 1,586 | -0.75% | 228,100 | 153億4389万 | +16.88% | 17.93 | 1.03 |
| 01/31 | 1,551 | 1,665 | 1,537 | 1,598 | +1.08% | 286,800 | 154億5999万 | +19.08% | 18.06 | 1.03 |
| 01/30 | 1,554 | 1,615 | 1,551 | 1,581 | +0.7% | 173,100 | 152億9552万 | +19.14% | 17.87 | 1.02 |
| 01/27 | 1,550 | 1,587 | 1,522 | 1,570 | +1.03% | 256,400 | 151億8910万 | +19.48% | 17.74 | 1.02 |
| 01/26 | 1,502 | 1,570 | 1,502 | 1,554 | +5.07% | 336,800 | 150億3430万 | +19.63% | 17.56 | 1.01 |
| 01/25 | 1,480 | 1,484 | 1,437 | 1,479 | +1.3% | 310,800 | 143億871万 | +15.19% | 16.72 | 0.96 |
| 01/24 | 1,390 | 1,460 | 1,385 | 1,460 | +6.49% | 476,100 | 141億2489万 | +14.78% | 16.5 | 0.94 |
| 01/23 | 1,309 | 1,385 | 1,301 | 1,371 | +5.95% | 424,300 | 132億6385万 | +8.72% | 15.5 | 0.89 |
| 01/20 | 1,297 | 1,312 | 1,288 | 1,294 | -0.99% | 75,500 | 125億1891万 | +3.19% | 14.63 | 0.84 |
| 01/19 | 1,295 | 1,308 | 1,279 | 1,307 | +2.19% | 71,400 | 126億4468万 | +4.56% | 14.77 | 0.85 |
| 01/18 | 1,260 | 1,282 | 1,249 | 1,279 | +0.95% | 62,100 | 123億7379万 | +2.73% | 14.46 | 0.83 |
| 01/17 | 1,257 | 1,290 | 1,248 | 1,267 | +1.44% | 83,000 | 122億5770万 | +2.1% | 14.32 | 0.82 |
| 01/16 | 1,310 | 1,310 | 1,235 | 1,249 | -4.22% | 142,700 | 120億8355万 | +0.97% | 14.12 | 0.81 |
| 01/13 | 1,270 | 1,324 | 1,269 | 1,304 | +1.64% | 101,000 | 126億1566万 | +5.59% | 14.74 | 0.84 |
| 01/12 | 1,295 | 1,316 | 1,269 | 1,283 | -1.23% | 92,000 | 124億1249万 | +4.22% | 14.5 | 0.83 |
| 01/11 | 1,326 | 1,335 | 1,297 | 1,299 | -1.37% | 127,900 | 125億6728万 | +5.87% | 14.68 | 0.84 |
| 01/10 | 1,310 | 1,353 | 1,309 | 1,317 | +0.77% | 149,200 | 127億4143万 | +7.51% | 14.89 | 0.85 |
| 01/06 | 1,321 | 1,323 | 1,293 | 1,307 | -1.06% | 79,200 | 126億4468万 | +7.04% | 14.77 | 0.85 |
| 01/05 | 1,330 | 1,330 | 1,303 | 1,321 | +1.3% | 132,200 | 127億8012万 | +8.46% | 14.93 | 0.85 |
| 01/04 | 1,295 | 1,320 | 1,283 | 1,304 | +2.44% | 182,000 | 126億1566万 | +7.41% | 14.74 | 0.84 |
| 2016 |
| 12/30 | 1,230 | 1,283 | 1,230 | 1,273 | +2.66% | 110,000 | 123億1574万 | +5.03% | 14.39 | 0.82 |
| 12/29 | 1,266 | 1,271 | 1,234 | 1,240 | -3.2% | 102,900 | 119億9648万 | +2.23% | 14.01 | 0.8 |
| 12/28 | 1,225 | 1,289 | 1,221 | 1,281 | +6.4% | 318,400 | 123億9314万 | +5.43% | 14.48 | 0.83 |
| 12/27 | 1,215 | 1,233 | 1,203 | 1,204 | 0% | 93,300 | 116億4820万 | -1.07% | 13.61 | 0.78 |
| 12/26 | 1,195 | 1,222 | 1,192 | 1,204 | +0.17% | 71,200 | 116億4820万 | -1.47% | 13.61 | 0.78 |
| 12/22 | 1,205 | 1,205 | 1,181 | 1,202 | -1.15% | 119,800 | 116億2885万 | -1.88% | 13.59 | 0.78 |
| 12/21 | 1,287 | 1,300 | 1,198 | 1,216 | -3.65% | 198,300 | 117億6429万 | -0.98% | 13.74 | 0.79 |
| 12/20 | 1,226 | 1,264 | 1,208 | 1,262 | +4.82% | 152,300 | 122億932万 | +2.69% | 14.26 | 0.82 |
| 12/19 | 1,180 | 1,206 | 1,170 | 1,204 | +2.21% | 125,400 | 116億4820万 | -2.03% | 13.61 | 0.78 |
| 12/16 | 1,195 | 1,195 | 1,171 | 1,178 | -0.59% | 71,100 | 113億9666万 | -3.99% | 13.31 | 0.76 |
| 12/15 | 1,188 | 1,196 | 1,178 | 1,185 | +0.51% | 87,700 | 114億6438万 | -3.34% | 13.39 | 0.77 |
| 12/14 | 1,180 | 1,192 | 1,170 | 1,179 | -0.42% | 52,500 | 114億633万 | -3.52% | 13.33 | 0.76 |
| 12/13 | 1,179 | 1,187 | 1,164 | 1,184 | -0.42% | 77,800 | 114億5471万 | -3.11% | 13.38 | 0.77 |
| 12/12 | 1,212 | 1,216 | 1,175 | 1,189 | -0.34% | 72,400 | 115億308万 | -2.7% | 13.44 | 0.77 |
| 12/09 | 1,166 | 1,202 | 1,163 | 1,193 | +1.79% | 153,000 | 115億4178万 | -2.37% | 13.48 | 0.77 |
| 12/08 | 1,188 | 1,194 | 1,168 | 1,172 | -0.51% | 110,600 | 113億3861万 | -4.17% | 13.25 | 0.76 |
| 12/07 | 1,185 | 1,200 | 1,167 | 1,178 | -0.93% | 105,600 | 113億9666万 | -4.07% | 13.31 | 0.76 |
| 12/06 | 1,200 | 1,209 | 1,187 | 1,189 | -0.83% | 58,200 | 115億308万 | -3.57% | 13.44 | 0.77 |
| 12/05 | 1,182 | 1,210 | 1,175 | 1,199 | -0.66% | 60,700 | 115億9982万 | -3.15% | 13.55 | 0.78 |
| 12/02 | 1,219 | 1,219 | 1,189 | 1,207 | -1.71% | 123,000 | 116億7722万 | -2.9% | 13.64 | 0.78 |
| 12/01 | 1,232 | 1,244 | 1,216 | 1,228 | +0.24% | 124,100 | 118億8039万 | -1.52% | 13.88 | 0.79 |
| 11/30 | 1,210 | 1,232 | 1,195 | 1,225 | +0.33% | 175,100 | 118億5136万 | -2.08% | 13.85 | 0.79 |
| 11/29 | 1,240 | 1,240 | 1,183 | 1,221 | -1.53% | 211,700 | 118億1267万 | -2.79% | 13.8 | 0.79 |
| 11/28 | 1,237 | 1,251 | 1,225 | 1,240 | -0.8% | 121,800 | 119億9648万 | -1.74% | 14.01 | 0.8 |
| 11/25 | 1,290 | 1,294 | 1,243 | 1,250 | -2.95% | 122,000 | 120億9323万 | -1.19% | 14.13 | 0.81 |
| 11/24 | 1,315 | 1,329 | 1,271 | 1,288 | -1.6% | 139,000 | 124億6086万 | +1.58% | 14.56 | 0.83 |
| 11/22 | 1,320 | 1,335 | 1,303 | 1,309 | -1.65% | 135,100 | 126億6403万 | +3.15% | 14.79 | 0.85 |
| 11/21 | 1,326 | 1,338 | 1,316 | 1,331 | +1.76% | 106,500 | 128億7687万 | +4.8% | 15.04 | 0.86 |
| 11/18 | 1,306 | 1,319 | 1,291 | 1,308 | +1.47% | 133,000 | 126億5435万 | +3.07% | 14.78 | 0.85 |
| 11/17 | 1,285 | 1,302 | 1,259 | 1,289 | +1.34% | 148,100 | 124億7054万 | +1.5% | 14.57 | 0.83 |
| 11/16 | 1,283 | 1,283 | 1,254 | 1,272 | +1.52% | 109,700 | 123億607万 | -0.16% | 14.38 | 0.82 |
| 11/15 | 1,277 | 1,289 | 1,219 | 1,253 | -0.4% | 139,600 | 121億2225万 | -1.96% | 14.16 | 0.81 |
| 11/14 | 1,150 | 1,285 | 1,150 | 1,258 | +9.97% | 255,800 | 121億7063万 | -1.87% | 14.22 | 0.81 |
| 11/11 | 1,169 | 1,172 | 1,120 | 1,144 | -0.52% | 86,400 | 110億6772万 | -10.83% | 12.93 | 0.74 |
| 11/10 | 1,170 | 1,180 | 1,124 | 1,150 | +4.17% | 134,100 | 111億2577万 | -10.64% | 13 | 0.74 |
| 11/09 | 1,198 | 1,200 | 1,055 | 1,104 | -5.48% | 190,700 | 106億8074万 | -14.62% | 12.48 | 0.71 |
| 11/08 | 1,191 | 1,213 | 1,166 | 1,168 | -1.77% | 78,000 | 112億9991万 | -10.15% | 13.2 | 0.76 |
| 11/07 | 1,189 | 1,192 | 1,161 | 1,189 | -0.08% | 109,900 | 115億308万 | -9.03% | 13.44 | 0.77 |
| 11/04 | 1,195 | 1,200 | 1,160 | 1,190 | -1.82% | 140,500 | 115億1275万 | -9.37% | 13.45 | 0.77 |
