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 | 1,447 | 1,454 | 1,408 | 1,408 | -1.95% | 395,900 | 970億2450万 | -2.15% | 12.53 | 1.23 |
| 03/30 | 1,447 | 1,450 | 1,432 | 1,436 | -1.37% | 284,600 | 989億5396万 | -0.42% | 12.78 | 1.25 |
| 03/29 | 1,435 | 1,464 | 1,430 | 1,456 | +1.32% | 547,700 | 1003億3215万 | +0.83% | 12.96 | 1.27 |
| 03/28 | 1,424 | 1,438 | 1,414 | 1,437 | +2.94% | 397,100 | 990億2287万 | -0.62% | 12.79 | 1.25 |
| 03/27 | 1,385 | 1,405 | 1,385 | 1,396 | +0.36% | 403,500 | 961億9759万 | -3.59% | 12.42 | 1.22 |
| 03/24 | 1,375 | 1,405 | 1,372 | 1,391 | +0.94% | 265,900 | 958億5304万 | -4.2% | 12.38 | 1.21 |
| 03/23 | 1,376 | 1,387 | 1,367 | 1,378 | -1.08% | 364,800 | 949億5722万 | -5.36% | 12.26 | 1.2 |
| 03/22 | 1,386 | 1,397 | 1,369 | 1,393 | -1.14% | 712,900 | 959億9086万 | -4.65% | 12.4 | 1.22 |
| 03/21 | 1,426 | 1,429 | 1,405 | 1,409 | -1.05% | 323,800 | 970億9341万 | -3.76% | 12.54 | 1.23 |
| 03/17 | 1,426 | 1,429 | 1,402 | 1,424 | -0.77% | 301,700 | 981億2705万 | -2.93% | 12.67 | 1.24 |
| 03/16 | 1,400 | 1,436 | 1,385 | 1,435 | +1.56% | 393,800 | 988億8505万 | -2.25% | 12.77 | 1.25 |
| 03/15 | 1,435 | 1,435 | 1,406 | 1,413 | -1.94% | 390,400 | 973億6905万 | -3.75% | 12.57 | 1.23 |
| 03/14 | 1,453 | 1,458 | 1,436 | 1,441 | -0.83% | 254,000 | 992億9851万 | -1.97% | 12.82 | 1.26 |
| 03/13 | 1,460 | 1,460 | 1,445 | 1,453 | -0.82% | 198,600 | 1001億2542万 | -1.22% | 12.93 | 1.27 |
| 03/10 | 1,469 | 1,469 | 1,453 | 1,465 | +0.69% | 289,800 | 1009億5234万 | -0.61% | 13.04 | 1.28 |
| 03/09 | 1,463 | 1,466 | 1,447 | 1,455 | +0.14% | 163,600 | 1002億6324万 | -1.42% | 12.95 | 1.27 |
| 03/08 | 1,446 | 1,456 | 1,444 | 1,453 | -1.02% | 279,600 | 1001億2542万 | -1.76% | 12.93 | 1.27 |
| 03/07 | 1,468 | 1,472 | 1,456 | 1,468 | +0.2% | 141,400 | 1011億5907万 | -0.94% | 13.06 | 1.28 |
| 03/06 | 1,465 | 1,476 | 1,457 | 1,465 | -0.48% | 156,300 | 1009億5234万 | -1.28% | 13.04 | 1.28 |
| 03/03 | 1,488 | 1,494 | 1,464 | 1,472 | -1.74% | 218,600 | 1014億3470万 | -1.01% | 13.1 | 1.28 |
| 03/02 | 1,484 | 1,518 | 1,484 | 1,498 | +2.32% | 432,200 | 1032億2635万 | +0.6% | 13.33 | 1.31 |
| 03/01 | 1,451 | 1,466 | 1,440 | 1,464 | +0.9% | 334,000 | 1008億8343万 | -1.88% | 13.03 | 1.28 |
| 02/28 | 1,443 | 1,464 | 1,434 | 1,451 | +1.47% | 343,800 | 999億8761万 | -3.01% | 12.91 | 1.27 |
| 02/27 | 1,458 | 1,458 | 1,421 | 1,430 | -2.85% | 341,800 | 985億4051万 | -4.48% | 12.73 | 1.25 |
| 02/24 | 1,481 | 1,487 | 1,465 | 1,472 | -1.47% | 236,800 | 1014億3470万 | -1.8% | 13.1 | 1.28 |
| 02/23 | 1,500 | 1,515 | 1,485 | 1,494 | +0.34% | 251,400 | 1029億5071万 | -0.4% | 13.29 | 1.3 |
| 02/22 | 1,507 | 1,507 | 1,482 | 1,489 | -0.67% | 193,200 | 1026億616万 | -0.6% | 13.25 | 1.3 |
| 02/21 | 1,495 | 1,511 | 1,491 | 1,499 | +0.2% | 250,300 | 1032億9526万 | +0.2% | 13.34 | 1.31 |
| 02/20 | 1,494 | 1,497 | 1,475 | 1,496 | +0.47% | 238,900 | 1030億8853万 | +0.2% | 13.31 | 1.31 |
| 02/17 | 1,476 | 1,496 | 1,473 | 1,489 | -0.2% | 194,600 | 1026億616万 | -0.2% | 13.25 | 1.3 |
| 02/16 | 1,497 | 1,509 | 1,472 | 1,492 | -0.53% | 309,100 | 1028億1289万 | +0.07% | 13.28 | 1.3 |
| 02/15 | 1,493 | 1,507 | 1,482 | 1,500 | +1.69% | 258,000 | 1033億6417万 | +0.6% | 13.35 | 1.31 |
| 02/14 | 1,502 | 1,503 | 1,473 | 1,475 | -0.87% | 253,300 | 1016億4143万 | -1.01% | 13.13 | 1.29 |
| 02/13 | 1,472 | 1,504 | 1,472 | 1,488 | +2.34% | 357,400 | 1025億3726万 | +0.13% | 13.24 | 1.3 |
| 02/10 | 1,455 | 1,465 | 1,436 | 1,454 | +1.82% | 416,400 | 1001億9433万 | -1.82% | 12.94 | 1.27 |
| 02/09 | 1,460 | 1,460 | 1,420 | 1,428 | -2.19% | 470,700 | 984億269万 | -3.38% | 12.71 | 1.25 |
| 02/08 | 1,465 | 1,471 | 1,428 | 1,460 | -1.02% | 618,100 | 1006億779万 | -1.08% | 12.99 | 1.27 |
| 02/07 | 1,497 | 1,497 | 1,470 | 1,475 | -2.77% | 352,100 | 1016億4143万 | +0.27% | 13.13 | 1.29 |
| 02/06 | 1,536 | 1,545 | 1,506 | 1,517 | -0.52% | 213,000 | 1045億3563万 | +3.55% | 13.5 | 1.32 |
| 02/03 | 1,520 | 1,547 | 1,502 | 1,525 | +0.33% | 335,800 | 1050億8690万 | +4.52% | 13.57 | 1.33 |
| 02/02 | 1,547 | 1,549 | 1,517 | 1,520 | -1.3% | 397,700 | 1047億4236万 | +4.61% | 13.53 | 1.33 |
| 02/01 | 1,510 | 1,542 | 1,504 | 1,540 | +1.92% | 673,900 | 1061億2055万 | +6.5% | 13.7 | 1.34 |
| 01/31 | 1,532 | 1,537 | 1,502 | 1,511 | -1.44% | 470,400 | 1041億2217万 | +4.93% | 13.45 | 1.32 |
| 01/30 | 1,460 | 1,545 | 1,456 | 1,533 | -0.2% | 834,400 | 1056億3818万 | +6.75% | 13.64 | 1.34 |
| 01/27 | 1,569 | 1,573 | 1,521 | 1,536 | -2.04% | 860,400 | 1058億4491万 | +7.34% | 13.67 | 1.34 |
| 01/26 | 1,552 | 1,580 | 1,541 | 1,568 | +1.16% | 499,100 | 1080億5001万 | +9.88% | 13.95 | 1.37 |
| 01/25 | 1,497 | 1,553 | 1,491 | 1,550 | +5.16% | 689,100 | 1068億964万 | +8.85% | 13.79 | 1.35 |
| 01/24 | 1,467 | 1,484 | 1,459 | 1,474 | -1.01% | 297,700 | 1015億7252万 | +4.02% | 13.12 | 1.29 |
| 01/23 | 1,489 | 1,510 | 1,476 | 1,489 | +0.13% | 335,600 | 1026億616万 | +5.38% | 13.25 | 1.3 |
| 01/20 | 1,465 | 1,499 | 1,453 | 1,487 | +2.41% | 511,300 | 1024億6835万 | +5.61% | 13.23 | 1.3 |
| 01/19 | 1,455 | 1,460 | 1,439 | 1,452 | +0.69% | 320,400 | 1000億5651万 | +3.57% | 12.92 | 1.27 |
| 01/18 | 1,415 | 1,447 | 1,408 | 1,442 | +0.42% | 353,300 | 993億6742万 | +3.07% | 12.83 | 1.26 |
| 01/17 | 1,450 | 1,453 | 1,428 | 1,436 | -0.97% | 329,300 | 989億5396万 | +2.87% | 12.78 | 1.25 |
| 01/16 | 1,480 | 1,497 | 1,443 | 1,450 | -2.23% | 372,400 | 999億1870万 | +4.09% | 12.9 | 1.27 |
| 01/13 | 1,469 | 1,489 | 1,459 | 1,483 | +0.07% | 319,200 | 1021億9271万 | +6.77% | 13.2 | 1.29 |
| 01/12 | 1,503 | 1,519 | 1,465 | 1,482 | +0.95% | 566,700 | 1021億2380万 | +7.08% | 13.19 | 1.29 |
| 01/11 | 1,408 | 1,470 | 1,407 | 1,468 | +5.46% | 855,100 | 1011億5907万 | +6.53% | 13.06 | 1.28 |
| 01/10 | 1,376 | 1,408 | 1,368 | 1,392 | +2.2% | 646,800 | 959億2195万 | +1.24% | 12.39 | 1.21 |
| 01/06 | 1,350 | 1,367 | 1,348 | 1,362 | 0% | 240,500 | 938億5466万 | -0.87% | 12.12 | 1.19 |
| 01/05 | 1,384 | 1,388 | 1,353 | 1,362 | -1.94% | 366,000 | 938億5466万 | -0.87% | 12.12 | 1.19 |
| 01/04 | 1,348 | 1,391 | 1,336 | 1,389 | +4.67% | 387,000 | 957億1522万 | +1.24% | 12.36 | 1.21 |
| 2016 |
| 12/30 | 1,311 | 1,331 | 1,301 | 1,327 | +0.15% | 208,400 | 914億4283万 | -3.14% | 11.81 | 1.16 |
| 12/29 | 1,348 | 1,355 | 1,313 | 1,325 | -3.64% | 419,800 | 913億501万 | -3.28% | 11.79 | 1.16 |
| 12/28 | 1,344 | 1,382 | 1,338 | 1,375 | +1.03% | 175,000 | 947億5049万 | +0.29% | 12.24 | 1.2 |
| 12/27 | 1,350 | 1,374 | 1,344 | 1,361 | +0.44% | 256,500 | 937億8576万 | -0.66% | 12.11 | 1.19 |
| 12/26 | 1,396 | 1,399 | 1,350 | 1,355 | -2.66% | 310,900 | 933億7230万 | -1.09% | 12.06 | 1.18 |
| 12/22 | 1,398 | 1,398 | 1,376 | 1,392 | -0.43% | 223,400 | 959億2195万 | +1.68% | 12.39 | 1.21 |
| 12/21 | 1,439 | 1,439 | 1,393 | 1,398 | -1.83% | 339,400 | 963億3540万 | +2.27% | 12.44 | 1.22 |
| 12/20 | 1,431 | 1,437 | 1,405 | 1,424 | -1.39% | 732,500 | 981億2705万 | +4.4% | 12.67 | 1.24 |
| 12/19 | 1,452 | 1,461 | 1,419 | 1,444 | -2.04% | 513,200 | 995億524万 | +6.25% | 12.85 | 1.26 |
| 12/16 | 1,410 | 1,480 | 1,404 | 1,474 | +5.74% | 757,200 | 1015億7252万 | +8.94% | 13.12 | 1.29 |
| 12/15 | 1,385 | 1,402 | 1,369 | 1,394 | +2.73% | 614,800 | 960億5977万 | +3.64% | 12.4 | 1.22 |
| 12/14 | 1,385 | 1,385 | 1,345 | 1,357 | -0.88% | 425,200 | 935億1012万 | +1.5% | 12.08 | 1.18 |
| 12/13 | 1,343 | 1,370 | 1,323 | 1,369 | +1.94% | 382,500 | 943億3703万 | +2.7% | 12.18 | 1.19 |
| 12/12 | 1,381 | 1,384 | 1,333 | 1,343 | -2.33% | 355,500 | 925億4539万 | +0.98% | 11.95 | 1.17 |
| 12/09 | 1,331 | 1,379 | 1,331 | 1,375 | +1.03% | 398,100 | 947億5049万 | +3.7% | 12.24 | 1.2 |
| 12/08 | 1,380 | 1,385 | 1,347 | 1,361 | -0.07% | 326,600 | 937億8576万 | +2.95% | 12.11 | 1.19 |
| 12/07 | 1,372 | 1,382 | 1,353 | 1,362 | +0.22% | 265,700 | 938億5466万 | +3.18% | 12.12 | 1.19 |
| 12/06 | 1,372 | 1,384 | 1,357 | 1,359 | +0.82% | 276,000 | 936億4794万 | +3.11% | 12.09 | 1.19 |
| 12/05 | 1,310 | 1,354 | 1,300 | 1,348 | +0.82% | 316,800 | 928億8993万 | +2.59% | 12 | 1.18 |
| 12/02 | 1,377 | 1,377 | 1,334 | 1,337 | -3.95% | 456,900 | 921億3193万 | +2.3% | 11.9 | 1.17 |
| 12/01 | 1,399 | 1,424 | 1,388 | 1,392 | +1.16% | 492,000 | 959億2195万 | +6.99% | 12.39 | 1.21 |
| 11/30 | 1,350 | 1,380 | 1,348 | 1,376 | +2.61% | 480,300 | 948億1940万 | +6.42% | 12.24 | 1.2 |
| 11/29 | 1,335 | 1,348 | 1,328 | 1,341 | +0.52% | 248,100 | 924億757万 | +4.28% | 11.93 | 1.17 |
| 11/28 | 1,326 | 1,351 | 1,320 | 1,334 | +0.91% | 739,100 | 919億2520万 | +3.98% | 11.87 | 1.16 |
| 11/25 | 1,322 | 1,356 | 1,316 | 1,322 | -1.42% | 544,600 | 910億9829万 | +3.44% | 11.76 | 1.15 |
| 11/24 | 1,355 | 1,363 | 1,316 | 1,341 | -0.07% | 458,000 | 924億757万 | +5.34% | 11.93 | 1.17 |
| 11/22 | 1,364 | 1,364 | 1,332 | 1,342 | -0.22% | 385,800 | 924億7648万 | +5.75% | 11.94 | 1.17 |
| 11/21 | 1,370 | 1,375 | 1,345 | 1,345 | -0.66% | 328,900 | 926億8320万 | +6.49% | 11.97 | 1.17 |
| 11/18 | 1,358 | 1,366 | 1,335 | 1,354 | +0.97% | 738,400 | 933億339万 | +7.63% | 12.05 | 1.18 |
| 11/17 | 1,336 | 1,348 | 1,312 | 1,341 | -0.96% | 362,300 | 924億757万 | +7.11% | 11.93 | 1.17 |
| 11/16 | 1,315 | 1,360 | 1,307 | 1,354 | +4.15% | 547,400 | 933億339万 | +8.58% | 12.05 | 1.18 |
| 11/15 | 1,320 | 1,341 | 1,296 | 1,300 | -0.76% | 603,300 | 895億8228万 | +4.67% | 11.57 | 1.13 |
| 11/14 | 1,293 | 1,313 | 1,286 | 1,310 | +1.95% | 232,700 | 902億7137万 | +5.73% | 11.66 | 1.14 |
| 11/11 | 1,294 | 1,318 | 1,279 | 1,285 | -0.31% | 392,100 | 885億4864万 | +3.88% | 11.43 | 1.12 |
| 11/10 | 1,299 | 1,308 | 1,257 | 1,289 | +9.33% | 499,800 | 888億2427万 | +4.37% | 11.47 | 1.12 |
| 11/09 | 1,262 | 1,281 | 1,159 | 1,179 | -7.09% | 446,000 | 812億4424万 | -4.3% | 10.49 | 1.03 |
| 11/08 | 1,287 | 1,293 | 1,262 | 1,269 | -0.94% | 166,600 | 874億4609万 | +3% | 11.29 | 1.11 |
| 11/07 | 1,280 | 1,305 | 1,270 | 1,281 | +2.32% | 544,400 | 882億7300万 | +4.15% | 11.4 | 1.12 |
| 11/04 | 1,224 | 1,256 | 1,221 | 1,252 | -1.42% | 422,800 | 862億7463万 | +1.95% | 11.14 | 1.09 |
