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 | 1,441 | 1,468 | 1,428 | 1,428 | -0.07% | 179,300 | 423億5855万 | -4.29% | 37.73 | 1.32 |
| 03/30 | 1,498 | 1,501 | 1,418 | 1,429 | -4.73% | 228,900 | 423億8821万 | -4.48% | 37.76 | 1.32 |
| 03/29 | 1,487 | 1,502 | 1,487 | 1,500 | +0.54% | 76,600 | 444億9427万 | +0.07% | 39.64 | 1.39 |
| 03/28 | 1,474 | 1,492 | 1,470 | 1,492 | +1.98% | 118,100 | 442億5697万 | -0.53% | 39.42 | 1.38 |
| 03/27 | 1,458 | 1,467 | 1,453 | 1,463 | -0.68% | 74,900 | 433億9675万 | -2.53% | 38.66 | 1.35 |
| 03/24 | 1,466 | 1,475 | 1,455 | 1,473 | +0.48% | 78,600 | 436億9337万 | -1.93% | 38.92 | 1.36 |
| 03/23 | 1,487 | 1,492 | 1,460 | 1,466 | -1.41% | 82,600 | 434億8573万 | -2.53% | 38.74 | 1.36 |
| 03/22 | 1,493 | 1,502 | 1,485 | 1,487 | -2.3% | 87,100 | 441億865万 | -1.26% | 39.29 | 1.38 |
| 03/21 | 1,500 | 1,523 | 1,498 | 1,522 | +0.46% | 80,600 | 451億4685万 | +0.93% | 40.22 | 1.41 |
| 03/17 | 1,494 | 1,515 | 1,494 | 1,515 | +0.53% | 98,500 | 449億3921万 | +0.33% | 40.03 | 1.4 |
| 03/16 | 1,488 | 1,508 | 1,484 | 1,507 | +1.01% | 101,500 | 447億191万 | -0.2% | 39.82 | 1.39 |
| 03/15 | 1,508 | 1,509 | 1,488 | 1,492 | -1.52% | 136,500 | 442億5697万 | -1.26% | 39.42 | 1.38 |
| 03/14 | 1,502 | 1,520 | 1,491 | 1,515 | +1.13% | 135,500 | 449億3921万 | +0.2% | 40.03 | 1.4 |
| 03/13 | 1,490 | 1,501 | 1,486 | 1,498 | -0.2% | 58,800 | 444億3495万 | -0.86% | 39.58 | 1.39 |
| 03/10 | 1,493 | 1,502 | 1,484 | 1,501 | +0.94% | 141,400 | 445億2393万 | -0.6% | 39.66 | 1.39 |
| 03/09 | 1,494 | 1,496 | 1,484 | 1,487 | -0.47% | 78,700 | 441億865万 | -1.59% | 39.29 | 1.38 |
| 03/08 | 1,497 | 1,497 | 1,482 | 1,494 | -0.2% | 78,700 | 443億1629万 | -1.19% | 39.48 | 1.38 |
| 03/07 | 1,496 | 1,511 | 1,482 | 1,497 | +0.07% | 103,400 | 444億528万 | -0.99% | 39.56 | 1.38 |
| 03/06 | 1,505 | 1,510 | 1,493 | 1,496 | -0.8% | 69,500 | 443億7562万 | -1.12% | 39.53 | 1.38 |
| 03/03 | 1,516 | 1,525 | 1,504 | 1,508 | -0.79% | 84,200 | 447億3157万 | -0.4% | 39.85 | 1.4 |
| 03/02 | 1,511 | 1,523 | 1,504 | 1,520 | +1.13% | 144,600 | 450億8753万 | +0.4% | 40.16 | 1.41 |
| 03/01 | 1,496 | 1,506 | 1,487 | 1,503 | +0.47% | 144,700 | 445億8326万 | -0.79% | 39.72 | 1.39 |
| 02/28 | 1,495 | 1,509 | 1,493 | 1,496 | -0.2% | 130,100 | 443億7562万 | -1.25% | 39.53 | 1.38 |
| 02/27 | 1,509 | 1,511 | 1,485 | 1,499 | -0.73% | 136,000 | 444億6461万 | -0.99% | 39.61 | 1.39 |
| 02/24 | 1,515 | 1,523 | 1,504 | 1,510 | -0.66% | 80,700 | 447億9090万 | -0.2% | 39.9 | 1.4 |
| 02/23 | 1,524 | 1,530 | 1,510 | 1,520 | 0% | 125,800 | 450億8753万 | +0.46% | 40.16 | 1.41 |
| 02/22 | 1,550 | 1,558 | 1,505 | 1,520 | 0% | 295,900 | 450億8753万 | +0.6% | 40.16 | 1.41 |
| 02/21 | 1,500 | 1,523 | 1,491 | 1,520 | +1.06% | 131,300 | 450億8753万 | +0.73% | 40.16 | 1.41 |
| 02/20 | 1,512 | 1,515 | 1,499 | 1,504 | -0.4% | 89,400 | 446億1292万 | -0.13% | 39.74 | 1.39 |
| 02/17 | 1,511 | 1,519 | 1,501 | 1,510 | -0.53% | 73,800 | 447億9090万 | +0.27% | 39.9 | 1.4 |
| 02/16 | 1,520 | 1,544 | 1,515 | 1,518 | +0.4% | 112,300 | 450億2820万 | +0.8% | 40.11 | 1.4 |
| 02/15 | 1,544 | 1,547 | 1,511 | 1,512 | -1.75% | 130,200 | 448億5023万 | +0.4% | 39.95 | 1.4 |
| 02/14 | 1,560 | 1,565 | 1,538 | 1,539 | -1.22% | 124,900 | 456億5112万 | +2.12% | 40.67 | 1.42 |
| 02/13 | 1,532 | 1,567 | 1,532 | 1,558 | +1.83% | 185,800 | 462億1472万 | +3.32% | 41.17 | 1.44 |
| 02/10 | 1,534 | 1,543 | 1,520 | 1,530 | +0.46% | 126,400 | 453億8416万 | +1.39% | 40.43 | 1.42 |
| 02/09 | 1,535 | 1,547 | 1,515 | 1,523 | -0.72% | 147,900 | 451億7652万 | +0.79% | 40.24 | 1.41 |
| 02/08 | 1,485 | 1,536 | 1,485 | 1,534 | +3.02% | 179,300 | 455億281万 | +1.52% | 40.53 | 1.42 |
| 02/07 | 1,472 | 1,503 | 1,465 | 1,489 | +1.02% | 163,300 | 441億6798万 | -1.39% | 39.35 | 1.38 |
| 02/06 | 1,536 | 1,540 | 1,457 | 1,474 | -3.28% | 481,700 | 437億2304万 | -2.38% | 38.95 | 1.36 |
| 02/03 | 1,502 | 1,534 | 1,498 | 1,524 | +1.53% | 189,700 | 452億618万 | +0.86% | 40.27 | 1.41 |
| 02/02 | 1,500 | 1,528 | 1,495 | 1,501 | +0.13% | 212,000 | 445億2393万 | -0.46% | 39.66 | 1.39 |
| 02/01 | 1,497 | 1,505 | 1,486 | 1,499 | -0.73% | 92,700 | 444億6461万 | -0.46% | 39.61 | 1.39 |
| 01/31 | 1,502 | 1,519 | 1,497 | 1,510 | -0.85% | 86,000 | 447億9090万 | +0.47% | 39.9 | 1.4 |
| 01/30 | 1,511 | 1,527 | 1,497 | 1,523 | +1.26% | 87,100 | 451億7652万 | +1.53% | 40.24 | 1.41 |
| 01/27 | 1,545 | 1,553 | 1,496 | 1,504 | -2.65% | 136,300 | 446億1292万 | +0.47% | 39.74 | 1.39 |
| 01/26 | 1,515 | 1,550 | 1,504 | 1,545 | +2.93% | 243,100 | 458億2910万 | +3.41% | 40.83 | 1.43 |
| 01/25 | 1,506 | 1,508 | 1,486 | 1,501 | +0.94% | 75,800 | 445億2393万 | +0.81% | 39.66 | 1.39 |
| 01/24 | 1,476 | 1,517 | 1,472 | 1,487 | +0.34% | 129,600 | 441億865万 | +0.07% | 39.29 | 1.38 |
| 01/23 | 1,500 | 1,501 | 1,476 | 1,482 | -0.4% | 160,000 | 439億6034万 | -0.2% | 39.16 | 1.37 |
| 01/20 | 1,477 | 1,498 | 1,473 | 1,488 | +0.68% | 111,400 | 441億3832万 | +0.13% | 39.32 | 1.38 |
| 01/19 | 1,485 | 1,509 | 1,472 | 1,478 | +0.34% | 109,300 | 438億4169万 | -0.54% | 39.05 | 1.37 |
| 01/18 | 1,442 | 1,477 | 1,437 | 1,473 | +1.24% | 144,700 | 436億9337万 | -0.81% | 38.92 | 1.36 |
| 01/17 | 1,475 | 1,484 | 1,450 | 1,455 | -1.95% | 126,200 | 431億5944万 | -1.95% | 38.45 | 1.35 |
| 01/16 | 1,515 | 1,524 | 1,475 | 1,484 | -1.98% | 145,500 | 440億1967万 | -0.07% | 39.21 | 1.37 |
| 01/13 | 1,513 | 1,524 | 1,503 | 1,514 | +0.13% | 120,300 | 449億955万 | +2.09% | 40.01 | 1.4 |
| 01/12 | 1,531 | 1,548 | 1,503 | 1,512 | -1.63% | 185,200 | 448億5023万 | +1.96% | 39.95 | 1.4 |
| 01/11 | 1,595 | 1,601 | 1,534 | 1,537 | -3.15% | 287,900 | 455億9180万 | +3.43% | 40.61 | 1.42 |
| 01/10 | 1,580 | 1,620 | 1,572 | 1,587 | +1.21% | 412,100 | 470億7494万 | +6.65% | 41.94 | 1.47 |
| 01/06 | 1,582 | 1,582 | 1,562 | 1,568 | -1.32% | 172,100 | 465億1135万 | +5.45% | 41.43 | 1.45 |
| 01/05 | 1,526 | 1,595 | 1,520 | 1,589 | +4.13% | 572,200 | 471億3427万 | +6.86% | 41.99 | 1.47 |
| 01/04 | 1,509 | 1,536 | 1,508 | 1,526 | +1.8% | 305,600 | 452億6551万 | +2.69% | 40.32 | 1.41 |
| 2016 |
| 12/30 | 1,470 | 1,517 | 1,453 | 1,499 | +1.15% | 237,200 | 444億6461万 | +0.87% | 39.61 | 1.39 |
| 12/29 | 1,500 | 1,517 | 1,473 | 1,482 | -1.07% | 235,400 | 439億6034万 | -0.47% | 39.16 | 1.37 |
| 12/28 | 1,470 | 1,508 | 1,470 | 1,498 | +2.6% | 425,100 | 444億3495万 | +0.67% | 39.58 | 1.39 |
| 12/27 | 1,463 | 1,492 | 1,458 | 1,460 | +0.21% | 367,800 | 433億776万 | -1.75% | 38.58 | 1.35 |
| 12/26 | 1,420 | 1,468 | 1,420 | 1,457 | +2.61% | 341,400 | 432億1877万 | -1.95% | 38.5 | 1.35 |
| 12/22 | 1,421 | 1,427 | 1,408 | 1,420 | -0.07% | 173,800 | 421億2124万 | -4.83% | 37.52 | 1.31 |
| 12/21 | 1,444 | 1,457 | 1,415 | 1,421 | -2.2% | 271,700 | 421億5091万 | -5.01% | 37.55 | 1.31 |
| 12/20 | 1,430 | 1,453 | 1,413 | 1,453 | +1.96% | 341,200 | 431億12万 | -3.2% | 38.39 | 1.34 |
| 12/19 | 1,410 | 1,426 | 1,381 | 1,425 | -0.14% | 380,300 | 422億6956万 | -5.19% | 37.65 | 1.32 |
| 12/16 | 1,410 | 1,440 | 1,404 | 1,427 | +0.28% | 370,500 | 423億2888万 | -5.06% | 37.71 | 1.32 |
| 12/15 | 1,471 | 1,478 | 1,405 | 1,423 | -2.8% | 816,800 | 422億1023万 | -5.39% | 37.6 | 1.32 |
| 12/14 | 1,550 | 1,590 | 1,460 | 1,464 | -3.24% | 1,255,600 | 434億2641万 | -2.53% | 38.68 | 1.35 |
| 12/13 | 1,487 | 1,530 | 1,463 | 1,513 | +1.75% | 423,800 | 448億7989万 | +0.6% | 39.98 | 1.4 |
| 12/12 | 1,458 | 1,488 | 1,435 | 1,487 | +2.91% | 422,700 | 441億865万 | -1.39% | 39.29 | 1.38 |
| 12/09 | 1,452 | 1,460 | 1,419 | 1,445 | -0.48% | 434,700 | 428億6281万 | -4.49% | 38.18 | 1.34 |
| 12/08 | 1,478 | 1,496 | 1,429 | 1,452 | -1.76% | 649,400 | 430億7045万 | -4.16% | 38.37 | 1.34 |
| 12/07 | 1,438 | 1,490 | 1,435 | 1,478 | +2.28% | 718,200 | 438億4169万 | -2.57% | 39.05 | 1.37 |
| 12/06 | 1,520 | 1,533 | 1,431 | 1,445 | -4.11% | 1,586,700 | 428億6281万 | -4.75% | 38.18 | 1.34 |
| 12/05 | 1,601 | 1,606 | 1,503 | 1,507 | -5.22% | 1,101,600 | 447億191万 | -0.86% | 39.82 | 1.39 |
| 12/02 | 1,677 | 1,750 | 1,582 | 1,590 | +0.57% | 4,195,400 | 471億6393万 | +4.61% | 42.01 | 1.47 |
| 12/01 | 1,605 | 1,631 | 1,576 | 1,581 | +1.61% | 977,300 | 468億9696万 | +4.22% | 41.78 | 1.46 |
| 11/30 | 1,595 | 1,596 | 1,516 | 1,556 | -1.02% | 838,200 | 461億5539万 | +2.77% | 41.12 | 1.44 |
| 11/29 | 1,607 | 1,613 | 1,532 | 1,572 | -0.57% | 607,400 | 466億3000万 | +3.97% | 41.54 | 1.45 |
| 11/28 | 1,550 | 1,606 | 1,540 | 1,581 | +4.7% | 985,100 | 468億9696万 | +4.91% | 41.78 | 1.46 |
| 11/25 | 1,548 | 1,549 | 1,490 | 1,510 | -3.58% | 396,700 | 447億9090万 | +0.53% | 39.9 | 1.4 |
| 11/24 | 1,538 | 1,567 | 1,492 | 1,566 | +6.17% | 560,500 | 464億5202万 | +4.19% | 41.38 | 1.45 |
| 11/22 | 1,436 | 1,489 | 1,433 | 1,475 | +2.86% | 492,300 | 437億5270万 | -1.73% | 38.98 | 1.36 |
| 11/21 | 1,450 | 1,458 | 1,413 | 1,434 | -1.92% | 524,300 | 425億3652万 | -4.53% | 37.89 | 1.33 |
| 11/18 | 1,585 | 1,592 | 1,443 | 1,462 | -8.74% | 777,300 | 433億6708万 | -2.86% | 38.63 | 1.35 |
| 11/17 | 1,527 | 1,603 | 1,524 | 1,602 | +4.43% | 344,700 | 475億1988万 | +6.23% | 42.33 | 1.48 |
| 11/16 | 1,541 | 1,548 | 1,508 | 1,534 | -1.1% | 376,000 | 455億281万 | +1.99% | 40.53 | 1.42 |
| 11/15 | 1,504 | 1,584 | 1,472 | 1,551 | +4.02% | 330,600 | 460億708万 | +2.92% | 40.98 | 1.43 |
| 11/14 | 1,417 | 1,496 | 1,402 | 1,491 | +4.41% | 251,200 | 442億2731万 | -1.19% | 39.4 | 1.38 |
| 11/11 | 1,462 | 1,474 | 1,417 | 1,428 | -2.53% | 349,300 | 423億5855万 | -5.74% | 37.73 | 1.32 |
| 11/10 | 1,475 | 1,485 | 1,422 | 1,465 | +8.04% | 322,800 | 434億5607万 | -3.81% | 38.71 | 1.36 |
| 11/09 | 1,496 | 1,506 | 1,300 | 1,356 | -10.97% | 842,800 | 402億2282万 | -11.37% | 35.83 | 1.25 |
| 11/08 | 1,600 | 1,609 | 1,497 | 1,523 | -5.7% | 534,000 | 451億7652万 | -0.98% | 40.24 | 1.41 |
| 11/07 | 1,622 | 1,666 | 1,609 | 1,615 | +0.25% | 534,400 | 479億550万 | +5.01% | 42.68 | 1.49 |
| 11/04 | 1,548 | 1,619 | 1,542 | 1,611 | +7.9% | 871,900 | 477億8685万 | +4.95% | 42.57 | 1.49 |
