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 | 1,556 | 1,557 | 1,511 | 1,511 | -2.33% | 95,300 | 751億8406万 | -5.21% | 10.13 | 1.09 |
| 03/30 | 1,565 | 1,573 | 1,541 | 1,547 | -0.06% | 122,600 | 769億7534万 | -3.19% | 10.37 | 1.11 |
| 03/29 | 1,536 | 1,560 | 1,535 | 1,548 | +0.45% | 108,300 | 770億2510万 | -3.31% | 10.38 | 1.12 |
| 03/28 | 1,525 | 1,541 | 1,516 | 1,541 | +2.53% | 120,400 | 766億7680万 | -3.93% | 10.33 | 1.11 |
| 03/27 | 1,516 | 1,523 | 1,501 | 1,503 | -1.76% | 84,500 | 747億8600万 | -6.41% | 10.08 | 1.08 |
| 03/24 | 1,516 | 1,553 | 1,505 | 1,530 | +0.46% | 99,000 | 761億2946万 | -4.91% | 10.26 | 1.1 |
| 03/23 | 1,534 | 1,537 | 1,514 | 1,523 | -1.1% | 58,000 | 757億8116万 | -5.52% | 10.21 | 1.1 |
| 03/22 | 1,553 | 1,566 | 1,540 | 1,540 | -3.75% | 72,100 | 766億2704万 | -4.53% | 10.32 | 1.11 |
| 03/21 | 1,607 | 1,622 | 1,600 | 1,600 | -1.05% | 70,300 | 796億1251万 | -0.74% | 10.73 | 1.15 |
| 03/17 | 1,615 | 1,629 | 1,610 | 1,617 | -0.06% | 62,800 | 804億5839万 | +0.56% | 10.84 | 1.17 |
| 03/16 | 1,611 | 1,632 | 1,600 | 1,618 | -0.68% | 114,900 | 805億815万 | +0.94% | 10.85 | 1.17 |
| 03/15 | 1,650 | 1,650 | 1,624 | 1,629 | -1.33% | 83,300 | 810億5549万 | +2.07% | 10.92 | 1.17 |
| 03/14 | 1,640 | 1,662 | 1,640 | 1,651 | +0.55% | 81,900 | 821億5016万 | +3.71% | 11.07 | 1.19 |
| 03/13 | 1,645 | 1,652 | 1,637 | 1,642 | -0.18% | 78,000 | 817億234万 | +3.53% | 11.01 | 1.18 |
| 03/10 | 1,640 | 1,663 | 1,637 | 1,645 | +0.55% | 169,600 | 818億5161万 | +3.98% | 11.03 | 1.19 |
| 03/09 | 1,630 | 1,658 | 1,620 | 1,636 | +1.3% | 114,100 | 814億379万 | +3.74% | 10.97 | 1.18 |
| 03/08 | 1,609 | 1,621 | 1,606 | 1,615 | +0.06% | 81,300 | 803億5888万 | +2.8% | 10.83 | 1.16 |
| 03/07 | 1,610 | 1,622 | 1,605 | 1,614 | -0.31% | 57,300 | 803億912万 | +3% | 10.82 | 1.16 |
| 03/06 | 1,618 | 1,633 | 1,610 | 1,619 | -0.49% | 60,900 | 805億5791万 | +3.58% | 10.85 | 1.17 |
| 03/03 | 1,633 | 1,643 | 1,623 | 1,627 | -1.09% | 72,100 | 809億5597万 | +4.23% | 10.91 | 1.17 |
| 03/02 | 1,640 | 1,665 | 1,637 | 1,645 | +1.86% | 124,800 | 818億5161万 | +5.58% | 11.03 | 1.19 |
| 03/01 | 1,619 | 1,622 | 1,586 | 1,615 | -0.25% | 147,300 | 803億5888万 | +3.86% | 10.83 | 1.16 |
| 02/28 | 1,615 | 1,645 | 1,603 | 1,619 | +2.15% | 155,900 | 805億5791万 | +4.32% | 10.85 | 1.17 |
| 02/27 | 1,605 | 1,605 | 1,570 | 1,585 | -2.1% | 65,600 | 788億6614万 | +2.39% | 10.62 | 1.14 |
| 02/24 | 1,608 | 1,623 | 1,593 | 1,619 | +0.25% | 123,000 | 805億5791万 | +4.72% | 10.85 | 1.17 |
| 02/23 | 1,635 | 1,635 | 1,606 | 1,615 | -0.8% | 73,600 | 803億5888万 | +4.6% | 10.83 | 1.16 |
| 02/22 | 1,627 | 1,631 | 1,613 | 1,628 | +0.68% | 77,600 | 810億573万 | +5.65% | 10.91 | 1.17 |
| 02/21 | 1,619 | 1,622 | 1,606 | 1,617 | +0.5% | 53,600 | 804億5839万 | +5.2% | 10.84 | 1.17 |
| 02/20 | 1,580 | 1,626 | 1,579 | 1,609 | +1.9% | 155,000 | 800億6033万 | +4.89% | 10.79 | 1.16 |
| 02/17 | 1,574 | 1,580 | 1,560 | 1,579 | -0.13% | 73,700 | 785億6759万 | +3.07% | 10.58 | 1.14 |
| 02/16 | 1,563 | 1,587 | 1,563 | 1,581 | +1.67% | 111,100 | 786億6711万 | +3.13% | 10.6 | 1.14 |
| 02/15 | 1,528 | 1,568 | 1,517 | 1,555 | +2.84% | 122,500 | 773億7341万 | +1.44% | 10.42 | 1.12 |
| 02/14 | 1,520 | 1,537 | 1,511 | 1,512 | +0.07% | 100,700 | 752億3382万 | -1.56% | 10.14 | 1.09 |
| 02/13 | 1,523 | 1,525 | 1,500 | 1,511 | +0.87% | 74,400 | 751億8406万 | -1.88% | 10.13 | 1.09 |
| 02/10 | 1,474 | 1,505 | 1,466 | 1,498 | +3.74% | 101,200 | 745億3721万 | -2.98% | 10.04 | 1.08 |
| 02/09 | 1,495 | 1,497 | 1,432 | 1,444 | -4.69% | 226,600 | 718億5029万 | -6.78% | 9.68 | 1.04 |
| 02/08 | 1,504 | 1,519 | 1,489 | 1,515 | +0.07% | 91,200 | 753億8309万 | -2.63% | 10.16 | 1.09 |
| 02/07 | 1,508 | 1,523 | 1,492 | 1,514 | -0.92% | 171,100 | 753億3334万 | -2.76% | 10.15 | 1.09 |
| 02/06 | 1,540 | 1,566 | 1,515 | 1,528 | +0.2% | 154,100 | 760億2995万 | -1.99% | 10.24 | 1.1 |
| 02/03 | 1,495 | 1,541 | 1,495 | 1,525 | +3.04% | 176,300 | 758億8067万 | -2.31% | 10.22 | 1.1 |
| 02/02 | 1,538 | 1,560 | 1,477 | 1,480 | -2.31% | 191,000 | 736億4157万 | -5.31% | 9.92 | 1.07 |
| 02/01 | 1,491 | 1,521 | 1,476 | 1,515 | -0.33% | 112,400 | 753億8309万 | -3.19% | 10.16 | 1.09 |
| 01/31 | 1,545 | 1,550 | 1,517 | 1,520 | -2.63% | 120,200 | 756億3188万 | -3.06% | 10.19 | 1.1 |
| 01/30 | 1,567 | 1,570 | 1,548 | 1,561 | -0.32% | 102,200 | 776億7195万 | -0.7% | 10.46 | 1.12 |
| 01/27 | 1,580 | 1,580 | 1,548 | 1,566 | -0.38% | 63,200 | 779億2074万 | -0.45% | 10.5 | 1.13 |
| 01/26 | 1,568 | 1,575 | 1,551 | 1,572 | +2.14% | 102,100 | 782億1929万 | -0.19% | 10.54 | 1.13 |
| 01/25 | 1,541 | 1,562 | 1,525 | 1,539 | +1.85% | 123,900 | 765億7728万 | -2.35% | 10.32 | 1.11 |
| 01/24 | 1,529 | 1,529 | 1,504 | 1,511 | -1.18% | 126,600 | 751億8406万 | -4.25% | 10.13 | 1.09 |
| 01/23 | 1,551 | 1,551 | 1,525 | 1,529 | -2.24% | 85,500 | 760億7970万 | -3.29% | 10.25 | 1.1 |
| 01/20 | 1,547 | 1,572 | 1,543 | 1,564 | 0% | 60,300 | 778億2123万 | -1.2% | 10.48 | 1.13 |
| 01/19 | 1,547 | 1,567 | 1,540 | 1,564 | +2.49% | 89,700 | 778億2123万 | -1.32% | 10.48 | 1.13 |
| 01/18 | 1,520 | 1,532 | 1,484 | 1,526 | -0.26% | 73,200 | 759億3043万 | -3.9% | 10.23 | 1.1 |
| 01/17 | 1,554 | 1,560 | 1,529 | 1,530 | -2.49% | 63,600 | 761億2946万 | -3.83% | 10.26 | 1.1 |
| 01/16 | 1,573 | 1,584 | 1,555 | 1,569 | -1.32% | 76,700 | 780億7002万 | -1.51% | 10.52 | 1.13 |
| 01/13 | 1,589 | 1,598 | 1,585 | 1,590 | -0.38% | 51,600 | 791億1493万 | -0.13% | 10.66 | 1.15 |
| 01/12 | 1,615 | 1,617 | 1,580 | 1,596 | -1.54% | 77,400 | 794億1348万 | +0.5% | 10.7 | 1.15 |
| 01/11 | 1,607 | 1,629 | 1,605 | 1,621 | +0.93% | 79,400 | 806億5742万 | +2.21% | 10.87 | 1.17 |
| 01/10 | 1,596 | 1,615 | 1,584 | 1,606 | +0.06% | 67,500 | 799億1106万 | +1.45% | 10.77 | 1.16 |
| 01/06 | 1,607 | 1,609 | 1,579 | 1,605 | -2.13% | 122,800 | 798億6130万 | +1.58% | 10.76 | 1.16 |
| 01/05 | 1,636 | 1,657 | 1,622 | 1,640 | +2.12% | 143,200 | 816億282万 | +4.06% | 10.99 | 1.18 |
| 01/04 | 1,559 | 1,606 | 1,556 | 1,606 | +3.41% | 108,000 | 799億1106万 | +2.16% | 10.77 | 1.16 |
| 2016 |
| 12/30 | 1,550 | 1,554 | 1,531 | 1,553 | -0.51% | 76,900 | 772億7389万 | -1.02% | 10.41 | 1.12 |
| 12/29 | 1,580 | 1,588 | 1,551 | 1,561 | -1.2% | 89,000 | 776億7195万 | -0.45% | 10.46 | 1.12 |
| 12/28 | 1,566 | 1,581 | 1,561 | 1,580 | +0.89% | 82,800 | 786億1735万 | +0.89% | 10.59 | 1.14 |
| 12/27 | 1,528 | 1,573 | 1,525 | 1,566 | +2.02% | 85,800 | 779億2074万 | +0.13% | 10.49 | 1.13 |
| 12/26 | 1,583 | 1,590 | 1,530 | 1,535 | -3.7% | 122,100 | 763億7825万 | -1.67% | 10.28 | 1.11 |
| 12/22 | 1,605 | 1,610 | 1,586 | 1,594 | -0.69% | 49,700 | 793億1396万 | +2.31% | 10.68 | 1.15 |
| 12/21 | 1,615 | 1,637 | 1,597 | 1,605 | 0% | 111,400 | 798億6130万 | +3.28% | 10.75 | 1.16 |
| 12/20 | 1,595 | 1,608 | 1,582 | 1,605 | +0.25% | 80,900 | 798億6130万 | +3.62% | 10.75 | 1.16 |
| 12/19 | 1,593 | 1,619 | 1,584 | 1,601 | +0.06% | 130,200 | 796億6227万 | +3.76% | 10.73 | 1.15 |
| 12/16 | 1,595 | 1,605 | 1,580 | 1,600 | +0.95% | 136,600 | 796億1251万 | +4.17% | 10.72 | 1.15 |
| 12/15 | 1,590 | 1,604 | 1,581 | 1,585 | +0.13% | 97,500 | 788億6614万 | +3.73% | 10.62 | 1.14 |
| 12/14 | 1,595 | 1,595 | 1,573 | 1,583 | -0.31% | 58,300 | 787億6663万 | +4.14% | 10.61 | 1.14 |
| 12/13 | 1,603 | 1,610 | 1,573 | 1,588 | -1.79% | 75,700 | 790億1541万 | +4.75% | 10.64 | 1.14 |
| 12/12 | 1,655 | 1,666 | 1,601 | 1,617 | -0.8% | 89,000 | 804億5839万 | +6.94% | 10.83 | 1.16 |
| 12/09 | 1,610 | 1,635 | 1,605 | 1,630 | +1.12% | 149,000 | 811億524万 | +8.31% | 10.92 | 1.17 |
| 12/08 | 1,610 | 1,631 | 1,599 | 1,612 | +2.35% | 122,800 | 802億960万 | +7.54% | 10.8 | 1.16 |
| 12/07 | 1,550 | 1,581 | 1,549 | 1,575 | +2.34% | 199,100 | 783億6856万 | +5.42% | 10.55 | 1.13 |
| 12/06 | 1,526 | 1,545 | 1,516 | 1,539 | +2.53% | 139,700 | 765億7728万 | +3.22% | 10.31 | 1.11 |
| 12/05 | 1,514 | 1,516 | 1,477 | 1,501 | -2.21% | 167,000 | 746億8648万 | +0.81% | 10.06 | 1.08 |
| 12/02 | 1,549 | 1,562 | 1,530 | 1,535 | -0.84% | 103,300 | 763億7825万 | +3.16% | 10.28 | 1.11 |
| 12/01 | 1,550 | 1,574 | 1,532 | 1,548 | +1.51% | 235,700 | 770億2510万 | +4.24% | 10.37 | 1.11 |
| 11/30 | 1,515 | 1,538 | 1,507 | 1,525 | +1.33% | 153,100 | 758億8067万 | +2.97% | 10.22 | 1.1 |
| 11/29 | 1,516 | 1,528 | 1,481 | 1,505 | -2.59% | 315,800 | 748億8552万 | +1.96% | 10.08 | 1.08 |
| 11/28 | 1,527 | 1,553 | 1,517 | 1,545 | -0.06% | 130,900 | 768億7583万 | +4.89% | 10.35 | 1.11 |
| 11/25 | 1,529 | 1,572 | 1,526 | 1,546 | +1.11% | 157,200 | 769億2559万 | +5.39% | 10.36 | 1.11 |
| 11/24 | 1,524 | 1,539 | 1,522 | 1,529 | +1.53% | 100,900 | 760億7970万 | +4.73% | 10.24 | 1.1 |
| 11/22 | 1,518 | 1,518 | 1,498 | 1,506 | -0.79% | 73,100 | 749億3527万 | +3.65% | 10.09 | 1.08 |
| 11/21 | 1,520 | 1,530 | 1,506 | 1,518 | +0.8% | 73,000 | 755億3237万 | +4.83% | 10.17 | 1.09 |
| 11/18 | 1,485 | 1,516 | 1,471 | 1,506 | +3.29% | 120,800 | 749億3527万 | +4.44% | 10.09 | 1.08 |
| 11/17 | 1,480 | 1,480 | 1,451 | 1,458 | -2.41% | 83,500 | 725億4690万 | +1.46% | 9.77 | 1.05 |
| 11/16 | 1,489 | 1,507 | 1,482 | 1,494 | +1.56% | 119,100 | 743億3818万 | +4.26% | 10.01 | 1.08 |
| 11/15 | 1,480 | 1,500 | 1,454 | 1,471 | +0.82% | 80,200 | 731億9375万 | +3.01% | 9.86 | 1.06 |
| 11/14 | 1,469 | 1,479 | 1,443 | 1,459 | +2.1% | 168,400 | 725億9666万 | +2.46% | 9.78 | 1.05 |
| 11/11 | 1,442 | 1,462 | 1,410 | 1,429 | +2% | 183,800 | 711億392万 | +0.56% | 9.57 | 1.03 |
| 11/10 | 1,400 | 1,432 | 1,357 | 1,401 | +2.26% | 359,300 | 697億1070万 | -1.13% | 9.39 | 1.01 |
| 11/09 | 1,499 | 1,520 | 1,342 | 1,370 | -7.93% | 184,100 | 681億6821万 | -2.91% | 9.18 | 0.99 |
| 11/08 | 1,485 | 1,492 | 1,472 | 1,488 | +0.4% | 66,300 | 740億3963万 | +5.91% | 9.97 | 1.07 |
| 11/07 | 1,482 | 1,521 | 1,473 | 1,482 | +1.65% | 142,600 | 737億4109万 | +6.24% | 9.93 | 1.07 |
| 11/04 | 1,442 | 1,469 | 1,415 | 1,458 | -0.95% | 100,900 | 725億4690万 | +5.19% | 9.77 | 1.05 |
