株価チャート
2016/12/19～2017/04/20
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 |
| 04/20 | 1,174 | 1,174 | 1,158 | 1,174 | +0.34% | 8,900 | 115億4922万 | -0.17% | 11.65 | 1.23 |
| 04/19 | 1,160 | 1,172 | 1,159 | 1,170 | +0.52% | 6,500 | 115億987万 | -0.43% | 11.61 | 1.23 |
| 04/18 | 1,152 | 1,164 | 1,140 | 1,164 | +1.04% | 7,700 | 114億5085万 | -0.85% | 11.55 | 1.22 |
| 04/17 | 1,130 | 1,157 | 1,118 | 1,152 | +2.86% | 17,200 | 113億3280万 | -1.79% | 11.43 | 1.21 |
| 04/14 | 1,131 | 1,137 | 1,120 | 1,120 | -0.97% | 19,100 | 110億1800万 | -4.52% | 11.12 | 1.18 |
| 04/13 | 1,137 | 1,138 | 1,100 | 1,131 | -1.22% | 13,500 | 111億2621万 | -3.66% | 11.23 | 1.19 |
| 04/12 | 1,170 | 1,170 | 1,124 | 1,145 | -3.7% | 11,500 | 112億6393万 | -2.55% | 11.36 | 1.2 |
| 04/11 | 1,199 | 1,199 | 1,180 | 1,189 | 0% | 8,200 | 116億9678万 | +1.11% | 11.8 | 1.25 |
| 04/10 | 1,197 | 1,197 | 1,185 | 1,189 | +0.51% | 5,500 | 116億9678万 | +1.19% | 11.8 | 1.25 |
| 04/07 | 1,161 | 1,187 | 1,155 | 1,183 | +2.34% | 10,700 | 116億3776万 | +0.85% | 11.74 | 1.24 |
| 04/06 | 1,186 | 1,186 | 1,150 | 1,156 | -2.94% | 20,700 | 113億7215万 | -1.45% | 11.47 | 1.22 |
| 04/05 | 1,185 | 1,196 | 1,183 | 1,191 | +0.93% | 12,200 | 117億1646万 | +1.45% | 11.82 | 1.25 |
| 04/04 | 1,197 | 1,210 | 1,178 | 1,180 | -1.17% | 19,500 | 116億825万 | +0.51% | 11.71 | 1.24 |
| 04/03 | 1,229 | 1,231 | 1,191 | 1,194 | -2.37% | 20,000 | 117億4597万 | +1.7% | 11.85 | 1.25 |
| 03/31 | 1,222 | 1,224 | 1,216 | 1,223 | +0.74% | 11,800 | 120億3126万 | +4.17% | 12.14 | 1.29 |
| 03/30 | 1,214 | 1,224 | 1,211 | 1,214 | +0.33% | 8,100 | 119億4272万 | +3.58% | 12.05 | 1.28 |
| 03/29 | 1,202 | 1,210 | 1,198 | 1,210 | +0.75% | 13,200 | 119億337万 | +3.33% | 12.01 | 1.27 |
| 03/28 | 1,195 | 1,201 | 1,184 | 1,201 | +0.76% | 8,100 | 118億1483万 | +2.65% | 11.92 | 1.26 |
| 03/27 | 1,186 | 1,235 | 1,180 | 1,192 | +1.19% | 41,000 | 117億2630万 | +1.88% | 11.83 | 1.25 |
| 03/24 | 1,185 | 1,185 | 1,175 | 1,178 | +0.17% | 6,600 | 115億8857万 | +0.6% | 11.69 | 1.24 |
| 03/23 | 1,170 | 1,180 | 1,169 | 1,176 | +1.29% | 14,600 | 115億6890万 | +0.34% | 11.67 | 1.24 |
| 03/22 | 1,167 | 1,179 | 1,149 | 1,161 | -1.11% | 17,800 | 114億2133万 | -1.11% | 11.52 | 1.22 |
| 03/21 | 1,175 | 1,195 | 1,170 | 1,174 | +0.26% | 17,100 | 115億4629万 | -0.34% | 11.65 | 1.23 |
| 03/17 | 1,164 | 1,173 | 1,164 | 1,171 | +0.6% | 10,300 | 115億1678万 | -0.85% | 11.62 | 1.23 |
| 03/16 | 1,157 | 1,171 | 1,155 | 1,164 | +0.95% | 20,000 | 114億4794万 | -1.61% | 11.55 | 1.22 |
| 03/15 | 1,152 | 1,161 | 1,144 | 1,153 | +0.87% | 10,600 | 113億3975万 | -2.78% | 11.44 | 1.21 |
| 03/14 | 1,145 | 1,160 | 1,143 | 1,143 | -0.17% | 10,100 | 112億4140万 | -3.87% | 11.34 | 1.2 |
| 03/13 | 1,127 | 1,151 | 1,127 | 1,145 | +0.44% | 12,500 | 112億6107万 | -3.94% | 11.36 | 1.2 |
| 03/10 | 1,151 | 1,160 | 1,130 | 1,140 | -0.96% | 21,800 | 112億1190万 | -4.68% | 11.31 | 1.2 |
| 03/09 | 1,161 | 1,165 | 1,146 | 1,151 | -0.86% | 11,200 | 113億2008万 | -3.92% | 11.42 | 1.21 |
| 03/08 | 1,160 | 1,165 | 1,155 | 1,161 | +0.09% | 12,800 | 114億1843万 | -3.33% | 11.52 | 1.22 |
| 03/07 | 1,150 | 1,167 | 1,150 | 1,160 | -0.17% | 33,500 | 114億860万 | -3.49% | 11.51 | 1.22 |
| 03/06 | 1,140 | 1,162 | 1,140 | 1,162 | +0.69% | 13,300 | 114億2827万 | -3.65% | 11.53 | 1.22 |
| 03/03 | 1,165 | 1,187 | 1,150 | 1,154 | -2.2% | 17,900 | 113億4959万 | -3.99% | 11.45 | 1.21 |
| 03/02 | 1,190 | 1,190 | 1,167 | 1,180 | -0.08% | 17,500 | 116億530万 | -1.58% | 11.71 | 1.24 |
| 03/01 | 1,188 | 1,188 | 1,172 | 1,181 | -0.76% | 29,700 | 116億1513万 | -1.09% | 11.72 | 1.24 |
| 02/28 | 1,180 | 1,196 | 1,178 | 1,190 | +1.54% | 18,600 | 117億365万 | -0.08% | 11.81 | 1.25 |
| 02/27 | 1,191 | 1,202 | 1,167 | 1,172 | -1.01% | 25,200 | 115億2662万 | -1.18% | 11.63 | 1.23 |
| 02/24 | 1,194 | 1,195 | 1,174 | 1,184 | +0.68% | 24,500 | 116億4464万 | +0.08% | 11.75 | 1.24 |
| 02/23 | 1,204 | 1,209 | 1,156 | 1,176 | -2.24% | 29,100 | 115億6596万 | -0.25% | 11.67 | 1.24 |
| 02/22 | 1,189 | 1,220 | 1,188 | 1,203 | +1.09% | 29,100 | 118億3150万 | +2.3% | 11.94 | 1.26 |
| 02/21 | 1,190 | 1,195 | 1,187 | 1,190 | +0.08% | 15,900 | 117億67万 | +1.71% | 11.81 | 1.25 |
| 02/20 | 1,198 | 1,200 | 1,183 | 1,189 | -1.57% | 18,800 | 116億9084万 | +1.97% | 11.8 | 1.25 |
| 02/17 | 1,200 | 1,210 | 1,166 | 1,208 | 0% | 46,200 | 118億7766万 | +3.87% | 11.98 | 1.27 |
| 02/16 | 1,240 | 1,241 | 1,205 | 1,208 | -2.74% | 25,900 | 118億7766万 | +4.23% | 11.98 | 1.27 |
| 02/15 | 1,240 | 1,258 | 1,234 | 1,242 | -0.56% | 36,900 | 122億1196万 | +7.44% | 12.32 | 1.3 |
| 02/14 | 1,260 | 1,260 | 1,235 | 1,249 | +0.24% | 38,200 | 122億8079万 | +8.51% | 12.39 | 1.31 |
| 02/13 | 1,249 | 1,260 | 1,234 | 1,246 | +0.89% | 36,400 | 122億5129万 | +8.82% | 12.36 | 1.31 |
| 02/10 | 1,235 | 1,275 | 1,230 | 1,235 | +0.08% | 57,900 | 121億4313万 | +8.52% | 12.25 | 1.3 |
| 02/09 | 1,230 | 1,279 | 1,221 | 1,234 | +1.15% | 67,300 | 121億3330万 | +9.01% | 12.24 | 1.3 |
| 02/08 | 1,220 | 1,248 | 1,220 | 1,220 | -0.57% | 37,700 | 119億9565万 | +8.35% | 12.1 | 1.28 |
| 02/07 | 1,226 | 1,235 | 1,215 | 1,227 | +0.08% | 29,700 | 120億6447万 | +9.55% | 12.17 | 1.29 |
| 02/06 | 1,226 | 1,240 | 1,213 | 1,226 | +1.07% | 35,800 | 120億5464万 | +10.05% | 12.16 | 1.29 |
| 02/03 | 1,219 | 1,294 | 1,201 | 1,213 | +0.58% | 212,600 | 119億2682万 | +9.58% | 12.03 | 1.27 |
| 02/02 | 1,210 | 1,210 | 1,190 | 1,206 | +0.17% | 63,300 | 118億5799万 | +9.54% | 11.96 | 1.27 |
| 02/01 | 1,245 | 1,245 | 1,186 | 1,204 | -3.53% | 92,100 | 118億3833万 | +9.85% | 11.94 | 1.26 |
| 01/31 | 1,131 | 1,274 | 1,120 | 1,248 | +16.53% | 381,700 | 122億7096万 | +14.29% | 12.38 | 1.31 |
| 01/30 | 1,067 | 1,085 | 1,066 | 1,071 | +0.28% | 15,300 | 105億3060万 | -1.47% | 10.62 | 1.13 |
| 01/27 | 1,066 | 1,085 | 1,065 | 1,068 | -0.28% | 20,700 | 105億111万 | -2.29% | 10.59 | 1.12 |
| 01/26 | 1,085 | 1,085 | 1,063 | 1,071 | -1.29% | 26,800 | 105億3060万 | -2.01% | 10.62 | 1.13 |
| 01/25 | 1,099 | 1,099 | 1,078 | 1,085 | +0.18% | 23,400 | 106億6826万 | - | 10.76 | 1.14 |
| 01/24 | 1,090 | 1,100 | 1,080 | 1,083 | -0.64% | 16,800 | 106億4859万 | - | 10.74 | 1.14 |
| 01/23 | 1,076 | 1,090 | 1,076 | 1,090 | +0.74% | 9,200 | 106億6565万 | - | 10.76 | 1.14 |
| 01/20 | 1,085 | 1,085 | 1,078 | 1,082 | -0.73% | 9,400 | 105億8737万 | - | 10.68 | 1.13 |
| 01/19 | 1,065 | 1,094 | 1,055 | 1,090 | +1.49% | 23,000 | 106億6565万 | - | 10.76 | 1.14 |
| 01/18 | 1,081 | 1,081 | 1,061 | 1,074 | -1.01% | 19,900 | 105億909万 | - | 10.6 | 1.12 |
| 01/17 | 1,117 | 1,117 | 1,081 | 1,085 | -2.95% | 18,400 | 106億1672万 | - | 10.71 | 1.13 |
| 01/16 | 1,120 | 1,120 | 1,110 | 1,118 | +0.63% | 17,500 | 109億3963万 | - | 11.04 | 1.17 |
| 01/13 | 1,120 | 1,122 | 1,108 | 1,111 | -0.63% | 31,700 | 108億7113万 | - | 10.97 | 1.16 |
| 01/12 | 1,123 | 1,123 | 1,110 | 1,118 | +0.36% | 14,200 | 109億3963万 | - | 11.04 | 1.17 |
| 01/11 | 1,100 | 1,114 | 1,100 | 1,114 | +1.64% | 14,600 | 109億49万 | - | 11 | 1.16 |
| 01/10 | 1,089 | 1,116 | 1,085 | 1,096 | +0.64% | 35,100 | 107億2436万 | - | 10.82 | 1.15 |
| 01/06 | 1,075 | 1,089 | 1,072 | 1,089 | +1.3% | 34,200 | 106億5586万 | - | 10.75 | 1.14 |
| 01/05 | 1,079 | 1,087 | 1,065 | 1,075 | -0.37% | 28,100 | 105億1887万 | - | 10.61 | 1.12 |
| 01/04 | 1,085 | 1,091 | 1,071 | 1,079 | +0.75% | 22,100 | 105億5801万 | - | 10.65 | 1.13 |
| 2016 |
| 12/30 | 1,070 | 1,095 | 1,057 | 1,071 | 0% | 38,000 | 105億3060万 | - | 9.6 | 1.25 |
| 12/29 | 1,070 | 1,079 | 1,060 | 1,071 | 0% | 53,400 | 105億3060万 | - | 9.6 | 1.25 |
| 12/28 | 1,056 | 1,084 | 1,045 | 1,071 | +0.56% | 64,800 | 105億3060万 | - | 9.6 | 1.25 |
| 12/27 | 1,050 | 1,075 | 1,043 | 1,065 | 0% | 114,100 | 104億7161万 | - | 9.54 | 1.24 |
| 12/26 | 1,085 | 1,086 | 1,060 | 1,065 | -3.36% | 59,800 | 104億7161万 | - | 9.54 | 1.24 |
| 12/22 | 1,160 | 1,160 | 1,101 | 1,102 | -2.48% | 101,900 | 108億3541万 | - | 9.87 | 1.29 |
| 12/21 | 1,230 | 1,244 | 1,130 | 1,130 | -8.13% | 217,300 | 111億1072万 | - | 10.13 | 1.32 |
| 12/20 | 1,090 | 1,280 | 1,070 | 1,230 | +16.04% | 874,300 | 120億9397万 | - | 11.02 | 1.44 |
| 12/19 | 1,193 | 1,202 | 1,051 | 1,060 | 0% | 1,034,000 | 104億2245万 | - | 9.5 | 1.24 |
