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 | 1,521 | 1,521 | 1,480 | 1,480 | -3.08% | 43,000 | 732億6092万 | -4.64% | 15.43 | 1.09 |
| 03/30 | 1,520 | 1,530 | 1,507 | 1,527 | -1.23% | 49,000 | 755億8745万 | -1.74% | 15.92 | 1.12 |
| 03/29 | 1,567 | 1,567 | 1,500 | 1,546 | -2.4% | 59,000 | 765億2796万 | -0.58% | 16.12 | 1.14 |
| 03/28 | 1,565 | 1,584 | 1,546 | 1,584 | +2.46% | 105,000 | 784億899万 | +1.93% | 16.51 | 1.16 |
| 03/27 | 1,554 | 1,554 | 1,544 | 1,546 | -0.71% | 42,000 | 765億2796万 | -0.39% | 16.12 | 1.14 |
| 03/24 | 1,552 | 1,564 | 1,545 | 1,557 | +0.32% | 25,000 | 770億7247万 | +0.32% | 16.23 | 1.14 |
| 03/23 | 1,565 | 1,567 | 1,547 | 1,552 | -0.83% | 21,000 | 768億2497万 | -0.06% | 16.18 | 1.14 |
| 03/22 | 1,581 | 1,586 | 1,560 | 1,565 | -1.76% | 43,000 | 774億6847万 | +0.77% | 16.32 | 1.15 |
| 03/21 | 1,580 | 1,595 | 1,570 | 1,593 | -0.19% | 47,000 | 788億5449万 | +2.51% | 16.61 | 1.17 |
| 03/17 | 1,554 | 1,596 | 1,550 | 1,596 | +2.5% | 105,000 | 790億299万 | +2.84% | 16.64 | 1.17 |
| 03/16 | 1,556 | 1,557 | 1,551 | 1,557 | -0.06% | 28,000 | 770億7247万 | +0.45% | 16.23 | 1.14 |
| 03/15 | 1,557 | 1,578 | 1,552 | 1,558 | -0.13% | 38,000 | 771億2197万 | +0.58% | 16.24 | 1.14 |
| 03/14 | 1,575 | 1,575 | 1,553 | 1,560 | -0.95% | 20,000 | 772億2097万 | +0.91% | 16.26 | 1.15 |
| 03/13 | 1,582 | 1,583 | 1,570 | 1,575 | 0% | 28,000 | 779億6348万 | +2.01% | 16.42 | 1.16 |
| 03/10 | 1,535 | 1,582 | 1,535 | 1,575 | +2.61% | 91,000 | 779億6348万 | +2.21% | 16.42 | 1.16 |
| 03/09 | 1,539 | 1,540 | 1,529 | 1,535 | -0.13% | 41,000 | 759億8346万 | -0.32% | 16 | 1.13 |
| 03/08 | 1,539 | 1,549 | 1,527 | 1,537 | -0.84% | 37,000 | 760億8246万 | -0.13% | 16.02 | 1.13 |
| 03/07 | 1,564 | 1,568 | 1,548 | 1,550 | -1.08% | 37,000 | 767億2597万 | +0.71% | 16.16 | 1.14 |
| 03/06 | 1,555 | 1,567 | 1,544 | 1,567 | +0.77% | 38,000 | 775億6748万 | +1.82% | 16.34 | 1.15 |
| 03/03 | 1,554 | 1,555 | 1,545 | 1,555 | -0.32% | 25,000 | 769億7347万 | +1.17% | 16.21 | 1.14 |
| 03/02 | 1,554 | 1,562 | 1,540 | 1,560 | +0.97% | 42,000 | 772億2097万 | +1.69% | 16.26 | 1.15 |
| 03/01 | 1,526 | 1,549 | 1,520 | 1,545 | +1.25% | 55,000 | 764億7846万 | +0.98% | 16.11 | 1.13 |
| 02/28 | 1,505 | 1,536 | 1,505 | 1,526 | +1.4% | 44,000 | 755億3795万 | 0% | 15.91 | 1.12 |
| 02/27 | 1,530 | 1,530 | 1,494 | 1,505 | -2.53% | 65,000 | 744億9844万 | -1.05% | 15.69 | 1.1 |
| 02/24 | 1,532 | 1,544 | 1,532 | 1,544 | -0.13% | 30,000 | 764億2896万 | +1.78% | 16.1 | 1.13 |
| 02/23 | 1,533 | 1,550 | 1,528 | 1,546 | +0.32% | 25,000 | 765億2796万 | +2.25% | 16.12 | 1.14 |
| 02/22 | 1,530 | 1,544 | 1,522 | 1,541 | +0.72% | 40,000 | 762億8046万 | +2.26% | 16.07 | 1.13 |
| 02/21 | 1,531 | 1,544 | 1,527 | 1,530 | +0.2% | 20,000 | 757億3595万 | +1.8% | 15.95 | 1.12 |
| 02/20 | 1,543 | 1,543 | 1,527 | 1,527 | -1.67% | 23,000 | 755億8745万 | +1.87% | 15.92 | 1.12 |
| 02/17 | 1,561 | 1,561 | 1,512 | 1,553 | -0.58% | 28,000 | 768億7447万 | +3.81% | 16.19 | 1.14 |
| 02/16 | 1,574 | 1,576 | 1,558 | 1,562 | -0.7% | 23,000 | 773億1997万 | +4.69% | 16.28 | 1.15 |
| 02/15 | 1,569 | 1,581 | 1,568 | 1,573 | +0.32% | 42,000 | 778億6448万 | +5.64% | 16.4 | 1.15 |
| 02/14 | 1,564 | 1,590 | 1,560 | 1,568 | +1.1% | 70,000 | 776億1698万 | +5.66% | 16.35 | 1.15 |
| 02/13 | 1,550 | 1,560 | 1,545 | 1,551 | +0.26% | 56,000 | 767億7547万 | +4.8% | 16.17 | 1.14 |
| 02/10 | 1,531 | 1,555 | 1,524 | 1,547 | +1.51% | 51,000 | 765億7746万 | +4.81% | 16.13 | 1.14 |
| 02/09 | 1,497 | 1,527 | 1,496 | 1,524 | +1.46% | 58,000 | 754億3895万 | +3.53% | 15.89 | 1.12 |
| 02/08 | 1,508 | 1,518 | 1,496 | 1,502 | +0.33% | 26,000 | 743億4994万 | +2.25% | 15.66 | 1.1 |
| 02/07 | 1,514 | 1,516 | 1,497 | 1,497 | -1.06% | 47,000 | 741億243万 | +2.11% | 15.61 | 1.1 |
| 02/06 | 1,522 | 1,524 | 1,505 | 1,513 | -1.18% | 82,000 | 748億9444万 | +3.35% | 15.77 | 1.11 |
| 02/03 | 1,536 | 1,536 | 1,514 | 1,531 | +0.72% | 36,000 | 757億8545万 | +4.79% | 15.96 | 1.12 |
| 02/02 | 1,542 | 1,542 | 1,502 | 1,520 | -0.85% | 39,000 | 752億4095万 | +4.4% | 15.85 | 1.12 |
| 02/01 | 1,537 | 1,542 | 1,513 | 1,533 | -0.65% | 61,000 | 758億8445万 | +5.58% | 15.98 | 1.13 |
| 01/31 | 1,519 | 1,545 | 1,510 | 1,543 | +0.19% | 61,000 | 763億7946万 | +6.63% | 16.09 | 1.13 |
| 01/30 | 1,472 | 1,545 | 1,472 | 1,540 | +5.34% | 181,000 | 762億3096万 | +6.8% | 16.06 | 1.13 |
| 01/27 | 1,459 | 1,475 | 1,457 | 1,462 | -0.48% | 57,000 | 723億6991万 | +1.67% | 15.24 | 1.07 |
| 01/26 | 1,446 | 1,476 | 1,446 | 1,469 | +2.58% | 73,000 | 727億1641万 | +2.16% | 15.32 | 1.08 |
| 01/25 | 1,433 | 1,446 | 1,417 | 1,432 | +1.7% | 114,000 | 708億8489万 | -0.35% | 14.93 | 1.05 |
| 01/24 | 1,397 | 1,411 | 1,390 | 1,408 | +0.57% | 36,000 | 696億9688万 | -2.02% | 14.68 | 1.03 |
| 01/23 | 1,421 | 1,421 | 1,395 | 1,400 | -2.3% | 54,000 | 693億87万 | -2.64% | 14.6 | 1.03 |
| 01/20 | 1,433 | 1,443 | 1,415 | 1,433 | +0.35% | 40,000 | 709億3439万 | -0.49% | 14.94 | 1.05 |
| 01/19 | 1,419 | 1,430 | 1,410 | 1,428 | +0.71% | 45,000 | 706億8689万 | -0.83% | 14.89 | 1.05 |
| 01/18 | 1,431 | 1,433 | 1,383 | 1,418 | -0.77% | 48,000 | 701億9188万 | -1.53% | 14.78 | 1.04 |
| 01/17 | 1,452 | 1,452 | 1,427 | 1,429 | -1.92% | 32,000 | 707億3639万 | -0.83% | 14.9 | 1.05 |
| 01/16 | 1,480 | 1,480 | 1,454 | 1,457 | -0.95% | 30,000 | 721億2241万 | +1.11% | 15.19 | 1.07 |
| 01/13 | 1,453 | 1,476 | 1,449 | 1,471 | +0.41% | 74,000 | 728億1542万 | +2.22% | 15.34 | 1.08 |
| 01/12 | 1,453 | 1,467 | 1,433 | 1,465 | +0.48% | 81,000 | 725億1841万 | +1.88% | 15.27 | 1.08 |
| 01/11 | 1,462 | 1,470 | 1,455 | 1,458 | -0.75% | 17,000 | 721億7191万 | +1.46% | 15.2 | 1.07 |
| 01/10 | 1,451 | 1,470 | 1,440 | 1,469 | +1.24% | 65,000 | 727億1641万 | +2.44% | 15.32 | 1.08 |
| 01/06 | 1,457 | 1,470 | 1,442 | 1,451 | -0.41% | 111,000 | 718億2540万 | +1.54% | 15.13 | 1.07 |
| 01/05 | 1,450 | 1,457 | 1,446 | 1,457 | +0.55% | 55,000 | 721億2241万 | +2.25% | 15.19 | 1.07 |
| 01/04 | 1,430 | 1,449 | 1,429 | 1,449 | +1.47% | 52,000 | 717億2640万 | +2.04% | 15.11 | 1.06 |
| 2016 |
| 12/30 | 1,428 | 1,432 | 1,415 | 1,428 | -0.07% | 46,000 | 706億8689万 | +0.92% | 14.89 | 1.05 |
| 12/29 | 1,432 | 1,442 | 1,419 | 1,429 | -0.69% | 89,000 | 707億3639万 | +1.35% | 14.9 | 1.05 |
| 12/28 | 1,418 | 1,450 | 1,418 | 1,439 | +1.48% | 33,000 | 712億3140万 | +2.42% | 15 | 1.06 |
| 12/27 | 1,404 | 1,420 | 1,404 | 1,418 | +0.78% | 37,000 | 701億9188万 | +1.36% | 14.78 | 1.04 |
| 12/26 | 1,412 | 1,418 | 1,403 | 1,407 | -0.57% | 29,000 | 696億4738万 | +0.93% | 14.67 | 1.03 |
| 12/22 | 1,413 | 1,419 | 1,405 | 1,415 | +0.14% | 36,000 | 700億4338万 | +1.87% | 14.75 | 1.04 |
| 12/21 | 1,443 | 1,443 | 1,405 | 1,413 | -2.55% | 52,000 | 699億4438万 | +2.1% | 14.73 | 1.04 |
| 12/20 | 1,454 | 1,454 | 1,432 | 1,450 | 0% | 53,000 | 717億7590万 | +5.15% | 15.12 | 1.06 |
| 12/19 | 1,427 | 1,450 | 1,427 | 1,450 | +0.62% | 45,000 | 717億7590万 | +5.76% | 15.12 | 1.06 |
| 12/16 | 1,436 | 1,444 | 1,431 | 1,441 | +0.7% | 62,000 | 713億3040万 | +5.65% | 15.02 | 1.06 |
| 12/15 | 1,435 | 1,436 | 1,422 | 1,431 | -0.28% | 44,000 | 708億3539万 | +5.45% | 14.92 | 1.05 |
| 12/14 | 1,460 | 1,460 | 1,425 | 1,435 | -1.58% | 53,000 | 710億3339万 | +6.38% | 14.96 | 1.05 |
| 12/13 | 1,432 | 1,463 | 1,417 | 1,458 | +2.17% | 105,000 | 721億7191万 | +8.48% | 15.2 | 1.07 |
| 12/12 | 1,447 | 1,447 | 1,419 | 1,427 | -0.76% | 79,000 | 706億3739万 | +6.73% | 14.88 | 1.05 |
| 12/09 | 1,420 | 1,444 | 1,420 | 1,438 | -0.35% | 95,000 | 711億8190万 | +7.96% | 14.99 | 1.06 |
| 12/08 | 1,444 | 1,444 | 1,410 | 1,443 | +1.41% | 88,000 | 714億2940万 | +8.74% | 15.04 | 1.06 |
| 12/07 | 1,420 | 1,427 | 1,410 | 1,423 | +0.35% | 55,000 | 704億3939万 | +7.8% | 14.84 | 1.04 |
| 12/06 | 1,440 | 1,440 | 1,412 | 1,418 | -1.53% | 73,000 | 701億9188万 | +7.91% | 14.78 | 1.04 |
| 12/05 | 1,418 | 1,451 | 1,414 | 1,440 | +0.77% | 99,000 | 712億8090万 | +10.18% | 15.01 | 1.06 |
| 12/02 | 1,386 | 1,429 | 1,375 | 1,429 | +3.1% | 115,000 | 707億3639万 | +10.01% | 14.9 | 1.05 |
| 12/01 | 1,355 | 1,389 | 1,351 | 1,386 | +2.97% | 65,000 | 686億786万 | +7.28% | 14.45 | 1.02 |
| 11/30 | 1,356 | 1,356 | 1,338 | 1,346 | +0.22% | 57,000 | 666億2784万 | +4.67% | 14.03 | 0.99 |
| 11/29 | 1,338 | 1,358 | 1,326 | 1,343 | +0.37% | 89,000 | 664億7934万 | +4.76% | 14 | 0.99 |
| 11/28 | 1,322 | 1,342 | 1,304 | 1,338 | +1.21% | 74,000 | 662億3183万 | +4.69% | 13.95 | 0.98 |
| 11/25 | 1,310 | 1,330 | 1,310 | 1,322 | +0.99% | 66,000 | 654億3982万 | +3.77% | 13.78 | 0.97 |
| 11/24 | 1,304 | 1,309 | 1,300 | 1,309 | +0.85% | 20,000 | 647億9631万 | +2.99% | 13.65 | 0.96 |
| 11/22 | 1,298 | 1,302 | 1,291 | 1,298 | +0.23% | 34,000 | 642億5181万 | +2.37% | 13.53 | 0.95 |
| 11/21 | 1,291 | 1,295 | 1,281 | 1,295 | +0.31% | 27,000 | 641億331万 | +2.29% | 13.5 | 0.95 |
| 11/18 | 1,288 | 1,296 | 1,273 | 1,291 | +0.86% | 47,000 | 639億530万 | +2.06% | 13.46 | 0.95 |
| 11/17 | 1,291 | 1,291 | 1,271 | 1,280 | -1.23% | 21,000 | 633億6080万 | +1.27% | 13.35 | 0.94 |
| 11/16 | 1,270 | 1,298 | 1,270 | 1,296 | +1.41% | 58,000 | 641億5281万 | +2.69% | 13.51 | 0.95 |
| 11/15 | 1,273 | 1,278 | 1,255 | 1,278 | +0.79% | 41,000 | 632億6180万 | +1.43% | 13.32 | 0.94 |
| 11/14 | 1,267 | 1,275 | 1,255 | 1,268 | +0.4% | 52,000 | 627億6679万 | +0.71% | 13.22 | 0.93 |
| 11/11 | 1,268 | 1,273 | 1,239 | 1,263 | +0.32% | 65,000 | 625億1929万 | +0.4% | 13.17 | 0.93 |
| 11/10 | 1,278 | 1,293 | 1,251 | 1,259 | +0.88% | 49,000 | 623億2128万 | +0.08% | 13.13 | 0.92 |
| 11/09 | 1,298 | 1,298 | 1,220 | 1,248 | -3.78% | 60,000 | 617億7678万 | -0.79% | 13.01 | 0.92 |
| 11/08 | 1,293 | 1,299 | 1,289 | 1,297 | 0% | 52,000 | 642億231万 | +3.1% | 13.52 | 0.95 |
| 11/07 | 1,310 | 1,310 | 1,292 | 1,297 | -0.46% | 55,000 | 642億231万 | +3.43% | 13.52 | 0.95 |
| 11/04 | 1,280 | 1,305 | 1,266 | 1,303 | +0.31% | 76,000 | 644億9931万 | +4.07% | 13.59 | 0.96 |
