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 | 1,067 | 1,073 | 1,045 | 1,045 | -0.67% | 96,300 | 202億199万 | +8.18% | 8.6 | 0.7 |
| 03/30 | 1,050 | 1,082 | 1,042 | 1,052 | +0.77% | 144,600 | 203億3732万 | +9.36% | 8.66 | 0.71 |
| 03/29 | 1,025 | 1,054 | 1,020 | 1,044 | +1.56% | 138,100 | 201億8266万 | +8.98% | 8.6 | 0.7 |
| 03/28 | 1,028 | 1,048 | 1,019 | 1,028 | -0.19% | 111,800 | 198億7335万 | +7.64% | 8.46 | 0.69 |
| 03/27 | 1,050 | 1,050 | 1,020 | 1,030 | -2.37% | 164,600 | 199億1201万 | +8.08% | 8.48 | 0.69 |
| 03/24 | 1,007 | 1,055 | 999 | 1,055 | +5.39% | 351,300 | 203億9532万 | +10.82% | 8.69 | 0.71 |
| 03/23 | 997 | 1,007 | 992 | 1,001 | +0.4% | 70,700 | 193億5138万 | +5.48% | 8.24 | 0.67 |
| 03/22 | 987 | 998 | 976 | 997 | -0.3% | 73,600 | 192億7406万 | +5.06% | 8.21 | 0.67 |
| 03/21 | 1,008 | 1,009 | 975 | 1,000 | +0.7% | 182,900 | 193億3205万 | +5.37% | 8.23 | 0.67 |
| 03/17 | 1,030 | 1,033 | 982 | 993 | +9.48% | 690,900 | 191億9673万 | +4.53% | 8.18 | 0.67 |
| 03/16 | 903 | 910 | 900 | 907 | +0.11% | 18,800 | 175億3417万 | -4.43% | 7.47 | 0.61 |
| 03/15 | 917 | 921 | 900 | 906 | -0.98% | 48,200 | 175億1484万 | -4.83% | 7.46 | 0.61 |
| 03/14 | 910 | 920 | 908 | 915 | +0.33% | 38,900 | 176億8883万 | -4.29% | 7.53 | 0.61 |
| 03/13 | 924 | 930 | 911 | 912 | -1.62% | 34,700 | 176億3083万 | -4.9% | 7.51 | 0.61 |
| 03/10 | 928 | 936 | 922 | 927 | +0.11% | 27,800 | 179億2081万 | -3.74% | 7.63 | 0.62 |
| 03/09 | 927 | 930 | 922 | 926 | +0.43% | 16,700 | 179億148万 | -4.24% | 7.62 | 0.62 |
| 03/08 | 929 | 930 | 920 | 922 | -0.32% | 25,800 | 178億2415万 | -5.05% | 7.59 | 0.62 |
| 03/07 | 927 | 931 | 923 | 925 | -0.43% | 29,300 | 178億8215万 | -5.13% | 7.62 | 0.62 |
| 03/06 | 941 | 941 | 926 | 929 | -1.28% | 30,900 | 179億5948万 | -5.01% | 7.65 | 0.62 |
| 03/03 | 949 | 950 | 938 | 941 | -0.74% | 17,400 | 181億9146万 | -4.08% | 7.75 | 0.63 |
| 03/02 | 949 | 960 | 943 | 948 | +0.53% | 47,300 | 183億2679万 | -3.56% | 7.81 | 0.64 |
| 03/01 | 938 | 947 | 914 | 943 | +0.75% | 68,400 | 182億3012万 | -4.07% | 7.76 | 0.63 |
| 02/28 | 926 | 951 | 926 | 936 | +0.97% | 55,800 | 180億9480万 | -4.78% | 7.71 | 0.63 |
| 02/27 | 939 | 939 | 927 | 927 | -1.49% | 52,200 | 179億2081万 | -5.6% | 7.63 | 0.62 |
| 02/24 | 946 | 959 | 938 | 941 | -0.53% | 57,400 | 181億9146万 | -4.08% | 7.75 | 0.63 |
| 02/23 | 953 | 955 | 940 | 946 | -0.84% | 67,300 | 182億8812万 | -3.57% | 7.79 | 0.63 |
| 02/22 | 974 | 976 | 951 | 954 | -2.25% | 80,800 | 184億4278万 | -2.65% | 7.86 | 0.64 |
| 02/21 | 973 | 982 | 968 | 976 | +0.21% | 62,200 | 188億6808万 | -0.41% | 8.04 | 0.65 |
| 02/20 | 985 | 986 | 964 | 974 | -1.42% | 92,100 | 188億2942万 | -0.31% | 8.02 | 0.65 |
| 02/17 | 983 | 996 | 973 | 988 | +0.3% | 54,800 | 191億7万 | +1.33% | 8.14 | 0.66 |
| 02/16 | 1,002 | 1,009 | 977 | 985 | -2.28% | 82,800 | 190億4207万 | +1.23% | 8.11 | 0.66 |
| 02/15 | 1,008 | 1,010 | 992 | 1,008 | +0.9% | 64,200 | 194億8671万 | +3.92% | 8.3 | 0.68 |
| 02/14 | 1,012 | 1,012 | 993 | 999 | -1.28% | 62,700 | 193億1272万 | +3.31% | 8.23 | 0.67 |
| 02/13 | 985 | 1,012 | 985 | 1,012 | +3.9% | 95,100 | 195億6404万 | +5.09% | 8.33 | 0.68 |
| 02/10 | 984 | 984 | 952 | 974 | -1.42% | 191,700 | 188億2942万 | +1.56% | 8.02 | 0.65 |
| 02/09 | 999 | 1,011 | 985 | 988 | -1% | 123,500 | 191億7万 | +3.56% | 8.14 | 0.66 |
| 02/08 | 988 | 1,002 | 948 | 998 | 0% | 139,900 | 192億9339万 | +5.16% | 8.22 | 0.67 |
| 02/07 | 1,025 | 1,025 | 996 | 998 | -2.16% | 112,500 | 192億9339万 | +5.94% | 8.22 | 0.67 |
| 02/06 | 1,019 | 1,030 | 1,011 | 1,020 | +0.1% | 87,200 | 197億1869万 | +8.97% | 8.4 | 0.68 |
| 02/03 | 1,035 | 1,040 | 1,004 | 1,019 | +0.2% | 124,200 | 196億9936万 | +9.57% | 8.39 | 0.68 |
| 02/02 | 1,027 | 1,046 | 1,013 | 1,017 | -0.78% | 159,300 | 196億6070万 | +10.18% | 8.37 | 0.68 |
| 02/01 | 987 | 1,035 | 981 | 1,025 | +3.02% | 195,500 | 198億1535万 | +11.9% | 8.44 | 0.69 |
| 01/31 | 1,002 | 1,020 | 992 | 995 | -1.68% | 217,300 | 192億3539万 | +9.34% | 8.19 | 0.67 |
| 01/30 | 1,015 | 1,034 | 996 | 1,012 | +2.53% | 297,800 | 195億6404万 | +12.07% | 8.33 | 0.68 |
| 01/27 | 966 | 1,019 | 949 | 987 | +4% | 562,600 | 190億8074万 | +10.16% | 8.13 | 0.66 |
| 01/26 | 940 | 952 | 929 | 949 | +1.5% | 144,900 | 183億4612万 | +6.63% | 7.81 | 0.64 |
| 01/25 | 928 | 948 | 918 | 935 | +1.63% | 142,000 | 180億7547万 | +5.53% | 7.7 | 0.63 |
| 01/24 | 908 | 921 | 904 | 920 | +0.55% | 58,000 | 177億8549万 | +4.19% | 7.58 | 0.62 |
| 01/23 | 927 | 927 | 908 | 915 | -0.87% | 74,900 | 176億8883万 | +3.86% | 7.53 | 0.61 |
| 01/20 | 939 | 939 | 919 | 923 | -1.07% | 52,500 | 178億4348万 | +4.89% | 7.6 | 0.62 |
| 01/19 | 943 | 950 | 928 | 933 | -0.64% | 82,200 | 180億3680万 | +6.14% | 7.68 | 0.63 |
| 01/18 | 903 | 940 | 893 | 939 | +2.96% | 188,400 | 181億5280万 | +7.07% | 7.73 | 0.63 |
| 01/17 | 925 | 933 | 904 | 912 | -1.62% | 136,100 | 176億3083万 | +4.23% | 7.51 | 0.61 |
| 01/16 | 940 | 949 | 913 | 927 | -1.38% | 169,500 | 179億2081万 | +5.82% | 7.63 | 0.62 |
| 01/13 | 920 | 947 | 915 | 940 | +2.73% | 187,700 | 181億7213万 | +7.43% | 7.74 | 0.63 |
| 01/12 | 921 | 965 | 915 | 915 | -0.87% | 516,300 | 176億8883万 | +5.05% | 7.53 | 0.61 |
| 01/11 | 918 | 938 | 915 | 923 | +2.21% | 402,800 | 178億4348万 | +6.34% | 7.6 | 0.62 |
| 01/10 | 895 | 905 | 866 | 903 | +0.67% | 146,700 | 174億5684万 | +4.27% | 7.44 | 0.61 |
| 01/06 | 860 | 925 | 852 | 897 | +3.82% | 259,500 | 173億4085万 | +3.82% | 7.39 | 0.6 |
| 01/05 | 850 | 871 | 849 | 864 | +1.65% | 64,400 | 167億289万 | +0.23% | 7.11 | 0.58 |
| 01/04 | 845 | 858 | 835 | 850 | +1.43% | 51,700 | 164億3224万 | -1.28% | 7 | 0.57 |
| 2016 |
| 12/30 | 840 | 851 | 832 | 838 | -0.24% | 33,300 | 162億26万 | -2.56% | 6.9 | 0.56 |
| 12/29 | 849 | 857 | 834 | 840 | -2.78% | 84,500 | 162億3892万 | -2.55% | 6.92 | 0.56 |
| 12/28 | 845 | 868 | 845 | 864 | +2.13% | 53,800 | 167億289万 | +0.12% | 7.11 | 0.58 |
| 12/27 | 848 | 857 | 843 | 846 | -0.82% | 70,700 | 163億5492万 | -2.08% | 6.97 | 0.57 |
| 12/26 | 860 | 872 | 850 | 853 | -0.81% | 79,700 | 164億9024万 | -1.04% | 7.02 | 0.57 |
| 12/22 | 837 | 865 | 818 | 860 | +2.63% | 155,400 | 166億2556万 | -0.12% | 7.08 | 0.58 |
| 12/21 | 834 | 853 | 830 | 838 | +0.24% | 121,200 | 162億26万 | -2.44% | 6.9 | 0.56 |
| 12/20 | 820 | 838 | 805 | 836 | +0.97% | 120,300 | 161億6159万 | -2.68% | 6.88 | 0.56 |
| 12/19 | 838 | 844 | 799 | 828 | -2.13% | 189,400 | 160億694万 | -3.5% | 6.82 | 0.56 |
| 12/16 | 877 | 877 | 842 | 846 | -2.31% | 96,700 | 163億5492万 | -1.05% | 6.97 | 0.57 |
| 12/15 | 880 | 880 | 857 | 866 | -1.59% | 101,700 | 167億4156万 | +1.88% | 7.13 | 0.58 |
| 12/14 | 882 | 908 | 873 | 880 | -0.56% | 103,200 | 170億1221万 | +4.27% | 7.25 | 0.59 |
| 12/13 | 876 | 894 | 866 | 885 | -0.11% | 101,300 | 171億887万 | +5.73% | 7.29 | 0.59 |
| 12/12 | 902 | 906 | 858 | 886 | -0.11% | 110,000 | 171億2820万 | +6.62% | 7.3 | 0.59 |
| 12/09 | 901 | 910 | 870 | 887 | -1.55% | 155,900 | 171億4753万 | +7.65% | 7.3 | 0.59 |
| 12/08 | 930 | 951 | 888 | 901 | -1.74% | 266,700 | 174億1818万 | +10.28% | 7.42 | 0.6 |
| 12/07 | 919 | 940 | 912 | 917 | +1.44% | 312,300 | 177億2749万 | +13.21% | 7.55 | 0.62 |
| 12/06 | 850 | 909 | 849 | 904 | +6.98% | 396,400 | 174億7617万 | +12.72% | 7.44 | 0.61 |
| 12/05 | 836 | 871 | 832 | 845 | -0.71% | 73,300 | 163億3558万 | +6.42% | 6.96 | 0.57 |
| 12/02 | 858 | 868 | 841 | 851 | -0.7% | 67,900 | 164億5158万 | +7.99% | 7.01 | 0.57 |
| 12/01 | 870 | 883 | 846 | 857 | -0.46% | 202,800 | 165億6757万 | +9.59% | 7.06 | 0.57 |
| 11/30 | 849 | 868 | 840 | 861 | +1.41% | 82,800 | 166億4490万 | +10.95% | 7.09 | 0.58 |
| 11/29 | 823 | 858 | 815 | 849 | +2.17% | 94,100 | 164億1291万 | +10.26% | 6.99 | 0.57 |
| 11/28 | 825 | 841 | 815 | 831 | -0.48% | 124,700 | 160億6493万 | +8.77% | 6.84 | 0.56 |
| 11/25 | 864 | 864 | 824 | 835 | -4.46% | 212,900 | 161億4226万 | +9.87% | 6.88 | 0.56 |
| 11/24 | 893 | 893 | 862 | 874 | -1.24% | 164,700 | 168億9621万 | +15.76% | 7.2 | 0.59 |
| 11/22 | 855 | 894 | 847 | 885 | +1.72% | 319,800 | 171億887万 | +18.47% | 7.29 | 0.59 |
| 11/21 | 818 | 874 | 803 | 870 | +7.14% | 466,000 | 168億1888万 | +17.73% | 7.16 | 0.58 |
| 11/18 | 826 | 830 | 806 | 812 | -1.69% | 251,900 | 156億9763万 | +11.08% | 6.69 | 0.54 |
| 11/17 | 810 | 845 | 802 | 826 | +1.1% | 419,600 | 159億6827万 | +13.77% | 6.8 | 0.55 |
| 11/16 | 840 | 843 | 798 | 817 | -2.16% | 217,400 | 157億9429万 | +13.47% | 6.73 | 0.55 |
| 11/15 | 821 | 837 | 800 | 835 | +2.96% | 216,500 | 161億4226万 | +16.78% | 6.88 | 0.56 |
| 11/14 | 775 | 844 | 759 | 811 | +9.15% | 496,700 | 156億7829万 | +14.55% | 6.68 | 0.54 |
| 11/11 | 728 | 789 | 713 | 743 | +3.19% | 319,100 | 143億6371万 | +5.69% | 6.12 | 0.5 |
| 11/10 | 728 | 733 | 698 | 720 | +1.84% | 116,500 | 139億1908万 | +2.86% | 5.93 | 0.48 |
| 11/09 | 728 | 728 | 681 | 707 | -2.62% | 65,000 | 136億6776万 | +1.29% | 5.82 | 0.47 |
| 11/08 | 728 | 730 | 722 | 726 | 0% | 25,200 | 140億3507万 | +4.16% | 5.98 | 0.49 |
| 11/07 | 709 | 727 | 709 | 726 | +2.69% | 30,000 | 140億3507万 | +4.61% | 5.98 | 0.49 |
| 11/04 | 705 | 709 | 691 | 707 | -0.7% | 28,600 | 136億6776万 | +2.32% | 5.82 | 0.47 |
