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 | 1,199 | 1,210 | 1,188 | 1,188 | -1.16% | 99,100 | 321億3326万 | -2.62% | 12.72 | 1.19 |
| 03/30 | 1,182 | 1,225 | 1,182 | 1,202 | +1.69% | 117,300 | 325億1193万 | -1.72% | 12.87 | 1.2 |
| 03/29 | 1,176 | 1,184 | 1,170 | 1,182 | +0.17% | 49,400 | 319億7097万 | -3.51% | 12.66 | 1.18 |
| 03/28 | 1,163 | 1,183 | 1,162 | 1,180 | +2.61% | 102,800 | 319億1687万 | -3.91% | 12.63 | 1.18 |
| 03/27 | 1,155 | 1,161 | 1,147 | 1,150 | -1.79% | 42,600 | 311億543万 | -6.58% | 12.31 | 1.15 |
| 03/24 | 1,159 | 1,181 | 1,153 | 1,171 | +0.52% | 53,800 | 316億7344万 | -5.26% | 12.54 | 1.17 |
| 03/23 | 1,172 | 1,180 | 1,150 | 1,165 | -0.6% | 80,500 | 315億1115万 | -5.97% | 12.47 | 1.16 |
| 03/22 | 1,192 | 1,192 | 1,172 | 1,172 | -3.46% | 70,500 | 317億49万 | -5.71% | 12.55 | 1.17 |
| 03/21 | 1,213 | 1,220 | 1,209 | 1,214 | -0.57% | 48,100 | 328億3651万 | -2.49% | 13 | 1.21 |
| 03/17 | 1,224 | 1,231 | 1,218 | 1,221 | -1.29% | 38,800 | 330億2585万 | -2.01% | 13.07 | 1.22 |
| 03/16 | 1,221 | 1,238 | 1,215 | 1,237 | +0.9% | 43,400 | 334億5862万 | -0.72% | 13.24 | 1.24 |
| 03/15 | 1,239 | 1,241 | 1,224 | 1,226 | -1.13% | 34,100 | 331億6109万 | -1.45% | 13.13 | 1.22 |
| 03/14 | 1,248 | 1,255 | 1,236 | 1,240 | -0.32% | 35,500 | 335億3976万 | -0.4% | 13.28 | 1.24 |
| 03/13 | 1,254 | 1,260 | 1,240 | 1,244 | -1.5% | 38,300 | 336億4796万 | +0.08% | 13.32 | 1.24 |
| 03/10 | 1,244 | 1,268 | 1,244 | 1,263 | +2.85% | 86,000 | 341億6187万 | +1.61% | 13.52 | 1.26 |
| 03/09 | 1,234 | 1,234 | 1,220 | 1,228 | -0.08% | 42,100 | 332億1518万 | -1.13% | 13.15 | 1.23 |
| 03/08 | 1,247 | 1,247 | 1,223 | 1,229 | -1.44% | 37,600 | 332億4223万 | -1.13% | 13.16 | 1.23 |
| 03/07 | 1,247 | 1,269 | 1,243 | 1,247 | +0.08% | 34,100 | 337億2910万 | +0.24% | 13.35 | 1.25 |
| 03/06 | 1,258 | 1,266 | 1,241 | 1,246 | -0.95% | 75,300 | 337億205万 | +0.08% | 13.34 | 1.24 |
| 03/03 | 1,262 | 1,276 | 1,256 | 1,258 | -0.63% | 74,600 | 340億2663万 | +0.96% | 13.47 | 1.26 |
| 03/02 | 1,292 | 1,297 | 1,262 | 1,266 | -0.78% | 104,400 | 342億4302万 | +1.44% | 13.56 | 1.26 |
| 03/01 | 1,240 | 1,276 | 1,225 | 1,276 | +3.49% | 119,700 | 345億1350万 | +2.08% | 13.66 | 1.27 |
| 02/28 | 1,224 | 1,246 | 1,220 | 1,233 | +1.48% | 103,800 | 333億5043万 | -1.28% | 13.2 | 1.23 |
| 02/27 | 1,239 | 1,240 | 1,214 | 1,215 | -2.96% | 79,100 | 328億6356万 | -2.72% | 13.01 | 1.21 |
| 02/24 | 1,255 | 1,265 | 1,250 | 1,252 | -1.18% | 37,400 | 338億6434万 | +0.08% | 13.41 | 1.25 |
| 02/23 | 1,252 | 1,267 | 1,250 | 1,267 | +0.96% | 45,700 | 342億7006万 | +1.12% | 13.57 | 1.27 |
| 02/22 | 1,258 | 1,275 | 1,248 | 1,255 | 0% | 59,500 | 339億4549万 | +0.08% | 13.44 | 1.25 |
| 02/21 | 1,256 | 1,259 | 1,245 | 1,255 | +0.32% | 54,700 | 339億4549万 | +0.08% | 13.44 | 1.25 |
| 02/20 | 1,274 | 1,280 | 1,244 | 1,251 | -1.96% | 57,400 | 338億3729万 | -0.32% | 13.39 | 1.25 |
| 02/17 | 1,248 | 1,279 | 1,221 | 1,276 | +2.49% | 96,300 | 345億1350万 | +1.59% | 13.66 | 1.27 |
| 02/16 | 1,250 | 1,270 | 1,239 | 1,245 | -0.24% | 77,000 | 336億7500万 | -0.95% | 13.33 | 1.24 |
| 02/15 | 1,150 | 1,273 | 1,150 | 1,248 | +1.05% | 197,600 | 337億5615万 | -0.87% | 13.36 | 1.25 |
| 02/14 | 1,247 | 1,258 | 1,233 | 1,235 | -0.16% | 42,300 | 334億452万 | -2.06% | 13.22 | 1.23 |
| 02/13 | 1,232 | 1,244 | 1,226 | 1,237 | +1.31% | 68,500 | 334億5862万 | -2.06% | 13.24 | 1.24 |
| 02/10 | 1,199 | 1,230 | 1,194 | 1,221 | +1.92% | 77,700 | 330億2585万 | -3.55% | 13.07 | 1.22 |
| 02/09 | 1,229 | 1,229 | 1,193 | 1,198 | -2.52% | 45,900 | 324億374万 | -5.67% | 12.83 | 1.2 |
| 02/08 | 1,213 | 1,229 | 1,212 | 1,229 | +1.65% | 47,300 | 332億4223万 | -3.61% | 13.16 | 1.23 |
| 02/07 | 1,221 | 1,221 | 1,199 | 1,209 | -1.95% | 68,000 | 327億127万 | -5.32% | 12.94 | 1.21 |
| 02/06 | 1,260 | 1,260 | 1,230 | 1,233 | -1.28% | 55,000 | 333億5043万 | -3.6% | 13.2 | 1.23 |
| 02/03 | 1,252 | 1,269 | 1,248 | 1,249 | +0.16% | 49,000 | 337億8320万 | -2.42% | 13.37 | 1.25 |
| 02/02 | 1,259 | 1,270 | 1,243 | 1,247 | -0.4% | 65,000 | 337億2910万 | -2.65% | 13.35 | 1.25 |
| 02/01 | 1,256 | 1,265 | 1,246 | 1,252 | -1.03% | 66,000 | 338億6434万 | -2.26% | 13.41 | 1.25 |
| 01/31 | 1,266 | 1,278 | 1,256 | 1,265 | -1.79% | 69,700 | 342億1597万 | -1.4% | 13.54 | 1.26 |
| 01/30 | 1,302 | 1,302 | 1,281 | 1,288 | -1.38% | 67,600 | 348億3808万 | +0.31% | 13.79 | 1.29 |
| 01/27 | 1,319 | 1,319 | 1,297 | 1,306 | -0.38% | 114,000 | 353億2494万 | +1.79% | 13.98 | 1.3 |
| 01/26 | 1,278 | 1,316 | 1,267 | 1,311 | +4.46% | 185,800 | 354億6019万 | +2.34% | 14.04 | 1.31 |
| 01/25 | 1,251 | 1,258 | 1,240 | 1,255 | +1.95% | 96,100 | 339億4549万 | -1.72% | 13.44 | 1.25 |
| 01/24 | 1,261 | 1,272 | 1,227 | 1,231 | -3.22% | 111,200 | 332億9633万 | -3.22% | 13.18 | 1.23 |
| 01/23 | 1,289 | 1,289 | 1,263 | 1,272 | -1.7% | 72,900 | 344億531万 | +0.24% | 13.62 | 1.27 |
| 01/20 | 1,280 | 1,299 | 1,273 | 1,294 | +0.47% | 74,300 | 350億37万 | +2.37% | 13.85 | 1.29 |
| 01/19 | 1,270 | 1,291 | 1,270 | 1,288 | +2.06% | 70,800 | 348億3808万 | +2.3% | 13.79 | 1.29 |
| 01/18 | 1,253 | 1,263 | 1,239 | 1,262 | -0.08% | 79,600 | 341億3482万 | +0.56% | 13.51 | 1.26 |
| 01/17 | 1,298 | 1,298 | 1,259 | 1,263 | -2.7% | 134,800 | 341億6187万 | +0.88% | 13.52 | 1.26 |
| 01/16 | 1,296 | 1,307 | 1,288 | 1,298 | +0.46% | 91,800 | 351億856万 | +3.92% | 13.9 | 1.3 |
| 01/13 | 1,299 | 1,300 | 1,286 | 1,292 | -0.54% | 52,700 | 349億4627万 | +3.94% | 13.83 | 1.29 |
| 01/12 | 1,288 | 1,308 | 1,274 | 1,299 | +0.85% | 123,100 | 351億3561万 | +5.01% | 13.91 | 1.3 |
| 01/11 | 1,299 | 1,303 | 1,285 | 1,288 | -0.62% | 48,600 | 348億3808万 | +4.63% | 13.79 | 1.29 |
| 01/10 | 1,298 | 1,302 | 1,279 | 1,296 | -0.15% | 132,000 | 350億5446万 | +5.88% | 13.88 | 1.29 |
| 01/06 | 1,305 | 1,308 | 1,282 | 1,298 | -1.59% | 114,200 | 351億856万 | +6.66% | 13.9 | 1.3 |
| 01/05 | 1,345 | 1,346 | 1,304 | 1,319 | -1.57% | 136,700 | 356億7657万 | +9.1% | 14.12 | 1.32 |
| 01/04 | 1,279 | 1,343 | 1,278 | 1,340 | +5.93% | 227,000 | 362億4458万 | +11.57% | 14.35 | 1.34 |
| 2016 |
| 12/30 | 1,244 | 1,268 | 1,232 | 1,265 | +0.8% | 58,400 | 342億1597万 | +6.39% | 13.54 | 1.26 |
| 12/29 | 1,260 | 1,264 | 1,240 | 1,255 | -1.18% | 73,900 | 339億4549万 | +6.45% | 13.44 | 1.25 |
| 12/28 | 1,258 | 1,276 | 1,250 | 1,270 | +0.87% | 60,800 | 343億5121万 | +8.64% | 13.6 | 1.27 |
| 12/27 | 1,267 | 1,276 | 1,253 | 1,259 | -0.32% | 70,900 | 340億5368万 | +8.82% | 13.48 | 1.26 |
| 12/26 | 1,292 | 1,292 | 1,260 | 1,263 | -2.02% | 84,300 | 341億6187万 | +10.11% | 13.52 | 1.26 |
| 12/22 | 1,300 | 1,309 | 1,250 | 1,289 | -0.69% | 142,100 | 348億6512万 | +13.57% | 13.8 | 1.29 |
| 12/21 | 1,275 | 1,318 | 1,261 | 1,298 | +1.96% | 156,200 | 351億856万 | +15.58% | 13.9 | 1.3 |
| 12/20 | 1,246 | 1,287 | 1,235 | 1,273 | +2.09% | 227,100 | 344億3235万 | +14.48% | 13.63 | 1.27 |
| 12/19 | 1,201 | 1,247 | 1,192 | 1,247 | +3.83% | 226,400 | 337億2910万 | +13.26% | 13.35 | 1.25 |
| 12/16 | 1,135 | 1,203 | 1,122 | 1,201 | +6.47% | 236,200 | 324億8488万 | +10.18% | 12.86 | 1.2 |
| 12/15 | 1,143 | 1,167 | 1,110 | 1,128 | -2.42% | 245,700 | 305億1036万 | +4.44% | 12.08 | 1.13 |
| 12/14 | 1,153 | 1,157 | 1,143 | 1,156 | 0% | 71,600 | 312億6771万 | +8.04% | 12.38 | 1.15 |
| 12/13 | 1,171 | 1,171 | 1,146 | 1,156 | -1.45% | 63,500 | 312億6771万 | +8.85% | 12.38 | 1.15 |
| 12/12 | 1,199 | 1,199 | 1,155 | 1,173 | -1.76% | 92,000 | 317億2753万 | +11.29% | 12.56 | 1.17 |
| 12/09 | 1,185 | 1,204 | 1,178 | 1,194 | +0.59% | 152,500 | 322億9555万 | +14.15% | 12.78 | 1.19 |
| 12/08 | 1,190 | 1,194 | 1,167 | 1,187 | +1.19% | 114,700 | 321億621万 | +14.58% | 12.71 | 1.19 |
| 12/07 | 1,157 | 1,191 | 1,153 | 1,173 | +1.91% | 133,900 | 317億2753万 | +13.99% | 12.56 | 1.17 |
| 12/06 | 1,157 | 1,171 | 1,147 | 1,151 | +0.96% | 124,900 | 311億3247万 | +12.73% | 12.32 | 1.15 |
| 12/05 | 1,125 | 1,145 | 1,110 | 1,140 | -0.35% | 88,300 | 308億3494万 | +12.32% | 12.21 | 1.14 |
| 12/02 | 1,126 | 1,159 | 1,121 | 1,144 | +0.97% | 163,000 | 309億4314万 | +13.38% | 12.25 | 1.14 |
| 12/01 | 1,130 | 1,142 | 1,108 | 1,133 | +1.34% | 188,700 | 306億4561万 | +12.96% | 12.13 | 1.13 |
| 11/30 | 1,104 | 1,129 | 1,093 | 1,118 | +1.73% | 102,000 | 302億3988万 | +12.02% | 11.97 | 1.12 |
| 11/29 | 1,088 | 1,102 | 1,083 | 1,099 | -0.27% | 104,600 | 297億2597万 | +10.67% | 11.77 | 1.1 |
| 11/28 | 1,070 | 1,104 | 1,065 | 1,102 | +4.75% | 181,600 | 298億711万 | +11.54% | 11.8 | 1.1 |
| 11/25 | 1,020 | 1,057 | 1,019 | 1,052 | +3.54% | 190,300 | 284億5470万 | +7.02% | 11.26 | 1.05 |
| 11/24 | 1,005 | 1,033 | 1,000 | 1,016 | +2.11% | 178,200 | 274億8097万 | +3.78% | 10.88 | 1.01 |
| 11/22 | 986 | 999 | 977 | 995 | +0.71% | 72,000 | 269億1295万 | +1.95% | 10.65 | 0.99 |
| 11/21 | 998 | 1,002 | 986 | 988 | -0.2% | 134,900 | 267億2362万 | +1.44% | 10.58 | 0.99 |
| 11/18 | 990 | 995 | 979 | 990 | +0.92% | 112,900 | 267億7771万 | +1.75% | 10.6 | 0.99 |
| 11/17 | 981 | 986 | 971 | 981 | -1.01% | 53,600 | 265億3428万 | +1.03% | 10.5 | 0.98 |
| 11/16 | 1,003 | 1,005 | 980 | 991 | -1.1% | 112,100 | 268億476万 | +2.16% | 10.61 | 0.99 |
| 11/15 | 954 | 1,006 | 954 | 1,002 | +0.3% | 172,700 | 271億229万 | +3.41% | 10.73 | 1 |
| 11/14 | 1,000 | 1,008 | 985 | 999 | +2.46% | 110,400 | 270億2115万 | +3.31% | 10.7 | 1 |
| 11/11 | 976 | 995 | 962 | 975 | +2.63% | 130,600 | 263億7199万 | +0.93% | 10.44 | 0.97 |
| 11/10 | 971 | 971 | 944 | 950 | +7.59% | 76,100 | 256億9579万 | -1.66% | 10.17 | 0.95 |
| 11/09 | 965 | 967 | 875 | 883 | -8.5% | 54,200 | 238億8356万 | -8.59% | 9.45 | 0.88 |
| 11/08 | 961 | 974 | 953 | 965 | +0.63% | 24,700 | 261億151万 | -0.41% | 10.33 | 0.96 |
| 11/07 | 964 | 977 | 951 | 959 | +0.74% | 55,100 | 259億3922万 | -1.03% | 10.27 | 0.96 |
| 11/04 | 955 | 961 | 941 | 952 | -0.94% | 51,400 | 257億4988万 | -1.86% | 10.19 | 0.95 |
