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 | 1,590 | 1,620 | 1,545 | 1,560 | +0.65% | 224,600 | 144億8070万 | +10.72% | 11.65 | 0.66 |
| 03/30 | 1,444 | 1,630 | 1,444 | 1,550 | +6.82% | 448,000 | 143億8787万 | +10.79% | 11.58 | 0.65 |
| 03/29 | 1,400 | 1,513 | 1,386 | 1,451 | +5.91% | 272,400 | 134億6890万 | +4.46% | 10.84 | 0.61 |
| 03/28 | 1,360 | 1,379 | 1,334 | 1,370 | +1.48% | 49,200 | 127億1702万 | -0.8% | 10.23 | 0.58 |
| 03/27 | 1,360 | 1,369 | 1,328 | 1,350 | -3.5% | 84,200 | 125億3137万 | -1.96% | 10.08 | 0.57 |
| 03/24 | 1,307 | 1,406 | 1,285 | 1,399 | +8.79% | 155,300 | 129億8621万 | +2.19% | 10.45 | 0.59 |
| 03/23 | 1,309 | 1,336 | 1,285 | 1,286 | -2.94% | 43,700 | 119億3729万 | -5.16% | 9.6 | 0.54 |
| 03/22 | 1,310 | 1,325 | 1,290 | 1,325 | -1.56% | 55,600 | 122億9931万 | -1.78% | 9.9 | 0.56 |
| 03/21 | 1,345 | 1,348 | 1,315 | 1,346 | +0.45% | 62,800 | 124億9424万 | +0.3% | 10.05 | 0.57 |
| 03/17 | 1,390 | 1,399 | 1,340 | 1,340 | -4.29% | 101,100 | 124億3855万 | +0.53% | 10.01 | 0.57 |
| 03/16 | 1,360 | 1,402 | 1,350 | 1,400 | +2.12% | 58,400 | 129億9550万 | +5.82% | 10.46 | 0.59 |
| 03/15 | 1,396 | 1,396 | 1,364 | 1,371 | -2.49% | 73,800 | 127億2630万 | +4.58% | 10.24 | 0.58 |
| 03/14 | 1,375 | 1,445 | 1,355 | 1,406 | +2.03% | 106,400 | 130億5119万 | +8.07% | 10.5 | 0.59 |
| 03/13 | 1,427 | 1,427 | 1,363 | 1,378 | -3.3% | 71,500 | 127億9128万 | +6.9% | 10.29 | 0.58 |
| 03/10 | 1,456 | 1,470 | 1,407 | 1,425 | -1.38% | 121,400 | 132億2756万 | +11.5% | 10.64 | 0.6 |
| 03/09 | 1,365 | 1,482 | 1,345 | 1,445 | +5.63% | 215,500 | 134億1321万 | +14.41% | 10.79 | 0.61 |
| 03/08 | 1,392 | 1,440 | 1,364 | 1,368 | -2.08% | 129,700 | 126億9846万 | +9.7% | 10.22 | 0.58 |
| 03/07 | 1,453 | 1,457 | 1,382 | 1,397 | -4.64% | 148,400 | 129億6765万 | +12.93% | 10.43 | 0.59 |
| 03/06 | 1,520 | 1,520 | 1,441 | 1,465 | -1.94% | 107,800 | 135億9886万 | +19.3% | 10.94 | 0.62 |
| 03/03 | 1,530 | 1,539 | 1,465 | 1,494 | -1.9% | 154,100 | 138億6805万 | +22.96% | 11.16 | 0.63 |
| 03/02 | 1,429 | 1,578 | 1,415 | 1,523 | +8.24% | 257,800 | 141億3724万 | +26.6% | 11.37 | 0.64 |
| 03/01 | 1,440 | 1,450 | 1,339 | 1,407 | -2.22% | 179,400 | 130億6047万 | +18.33% | 10.51 | 0.59 |
| 02/28 | 1,424 | 1,482 | 1,422 | 1,439 | +2.64% | 182,200 | 133億5751万 | +22.36% | 10.75 | 0.61 |
| 02/27 | 1,358 | 1,414 | 1,351 | 1,402 | +5.41% | 129,600 | 130億1406万 | +20.65% | 10.47 | 0.59 |
| 02/24 | 1,330 | 1,384 | 1,319 | 1,330 | +1.29% | 172,600 | 123億4572万 | +15.75% | 9.93 | 0.56 |
| 02/23 | 1,305 | 1,337 | 1,290 | 1,313 | +1% | 106,400 | 121億8792万 | +15.48% | 9.81 | 0.55 |
| 02/22 | 1,250 | 1,319 | 1,248 | 1,300 | +3.5% | 140,200 | 120億6725万 | +15.35% | 9.71 | 0.55 |
| 02/21 | 1,261 | 1,288 | 1,190 | 1,256 | -0.16% | 161,900 | 116億5882万 | +12.44% | 9.38 | 0.53 |
| 02/20 | 1,142 | 1,269 | 1,140 | 1,258 | +9.77% | 232,700 | 116億7738万 | +13.44% | 9.39 | 0.53 |
| 02/17 | 1,081 | 1,160 | 1,081 | 1,146 | +5.33% | 98,300 | 106億3774万 | +4.09% | 8.56 | 0.48 |
| 02/16 | 1,107 | 1,107 | 1,081 | 1,088 | -2.25% | 25,400 | 100億9936万 | -1% | 8.13 | 0.46 |
| 02/15 | 1,126 | 1,170 | 1,112 | 1,113 | -2.79% | 71,200 | 103億3142万 | +1.18% | 8.31 | 0.47 |
| 02/14 | 1,117 | 1,167 | 1,116 | 1,145 | +3.62% | 118,800 | 106億2846万 | +4.19% | 8.55 | 0.48 |
| 02/13 | 1,093 | 1,120 | 1,093 | 1,105 | +0.91% | 33,300 | 102億5716万 | +0.55% | 8.25 | 0.47 |
| 02/10 | 1,132 | 1,132 | 1,088 | 1,095 | -0.64% | 79,600 | 101億6433万 | -0.27% | 8.18 | 0.46 |
| 02/09 | 1,111 | 1,123 | 1,100 | 1,102 | -1.78% | 30,800 | 102億2931万 | +0.18% | 8.23 | 0.47 |
| 02/08 | 1,105 | 1,133 | 1,088 | 1,122 | +1.54% | 43,200 | 104億1496万 | +2.19% | 8.38 | 0.47 |
| 02/07 | 1,100 | 1,118 | 1,086 | 1,105 | -0.63% | 37,300 | 102億5716万 | +1.1% | 8.25 | 0.47 |
| 02/06 | 1,061 | 1,126 | 1,043 | 1,112 | +5.7% | 54,800 | 103億2214万 | +2.11% | 8.3 | 0.47 |
| 02/03 | 1,052 | 1,091 | 1,024 | 1,052 | +0.57% | 62,900 | 97億6519万 | -2.95% | 7.86 | 0.44 |
| 02/02 | 1,119 | 1,130 | 1,044 | 1,046 | -6.52% | 140,000 | 97億949万 | -3.24% | 7.81 | 0.44 |
| 02/01 | 1,170 | 1,175 | 1,104 | 1,119 | -3.95% | 130,200 | 103億8711万 | +3.9% | 8.36 | 0.47 |
| 01/31 | 1,149 | 1,220 | 1,141 | 1,165 | +1.48% | 142,700 | 108億1411万 | +8.88% | 8.7 | 0.49 |
| 01/30 | 1,193 | 1,193 | 1,147 | 1,148 | -3.12% | 55,700 | 106億5631万 | +8.3% | 8.57 | 0.49 |
| 01/27 | 1,185 | 1,201 | 1,140 | 1,185 | +0.17% | 117,700 | 109億9976万 | +12.75% | 8.85 | 0.5 |
| 01/26 | 1,134 | 1,246 | 1,128 | 1,183 | +10.15% | 448,100 | 109億8119万 | +13.64% | 8.83 | 0.5 |
| 01/25 | 1,108 | 1,108 | 1,071 | 1,074 | -2.19% | 56,700 | 99億6940万 | +4.27% | 8.02 | 0.45 |
| 01/24 | 1,065 | 1,120 | 1,061 | 1,098 | +3.78% | 137,400 | 101億9218万 | +7.23% | 8.2 | 0.46 |
| 01/23 | 1,068 | 1,068 | 1,054 | 1,058 | +0.95% | 21,400 | 98億2088万 | +4.13% | 7.9 | 0.45 |
| 01/20 | 1,040 | 1,061 | 1,040 | 1,048 | -0.47% | 29,600 | 97億2806万 | +3.76% | 7.83 | 0.44 |
| 01/19 | 1,044 | 1,073 | 1,044 | 1,053 | +0.86% | 34,500 | 97億7447万 | +4.88% | 7.86 | 0.44 |
| 01/18 | 1,045 | 1,051 | 1,028 | 1,044 | -1.42% | 42,100 | 96億9093万 | +4.4% | 7.8 | 0.44 |
| 01/17 | 1,082 | 1,082 | 1,053 | 1,059 | -0.94% | 32,200 | 98億3016万 | +6.54% | 7.91 | 0.45 |
| 01/16 | 1,075 | 1,096 | 1,063 | 1,069 | -2.29% | 31,800 | 99億2299万 | +8.42% | 7.98 | 0.45 |
| 01/13 | 1,081 | 1,098 | 1,075 | 1,094 | -0.64% | 33,600 | 101億5505万 | +11.86% | 8.17 | 0.46 |
| 01/12 | 1,106 | 1,106 | 1,082 | 1,101 | -0.36% | 43,000 | 102億2003万 | +13.62% | 8.22 | 0.47 |
| 01/11 | 1,110 | 1,118 | 1,096 | 1,105 | -1.78% | 41,300 | 102億5716万 | +15.22% | 8.25 | 0.47 |
| 01/10 | 1,096 | 1,152 | 1,060 | 1,125 | +2.46% | 110,200 | 104億4281万 | +18.55% | 8.4 | 0.48 |
| 01/06 | 1,117 | 1,133 | 1,092 | 1,098 | -2.92% | 93,800 | 101億9218万 | +17.06% | 8.2 | 0.46 |
| 01/05 | 1,076 | 1,180 | 1,075 | 1,131 | +6.7% | 262,600 | 104億9850万 | +22.01% | 8.45 | 0.48 |
| 01/04 | 1,060 | 1,099 | 1,040 | 1,060 | +6% | 172,100 | 98億3945万 | +15.85% | 7.92 | 0.45 |
| 2016 |
| 12/30 | 990 | 1,009 | 988 | 1,000 | +0.5% | 46,500 | 92億8250万 | +10.25% | 7.47 | 0.42 |
| 12/29 | 999 | 1,010 | 973 | 995 | +0.51% | 77,900 | 92億3608万 | +10.43% | 7.43 | 0.42 |
| 12/28 | 970 | 992 | 970 | 990 | +1.64% | 36,900 | 91億8967万 | +10.49% | 7.39 | 0.42 |
| 12/27 | 955 | 984 | 951 | 974 | +1.99% | 63,600 | 90億4115万 | +9.32% | 7.27 | 0.41 |
| 12/26 | 940 | 959 | 923 | 955 | +1.92% | 38,100 | 88億6478万 | +7.91% | 7.13 | 0.4 |
| 12/22 | 928 | 937 | 915 | 937 | +1.3% | 22,600 | 86億9770万 | +6.36% | 7 | 0.4 |
| 12/21 | 914 | 929 | 914 | 925 | +0.43% | 19,000 | 85億8631万 | +5.84% | 6.91 | 0.39 |
| 12/20 | 925 | 927 | 913 | 921 | 0% | 22,500 | 85億4918万 | +6.11% | 6.88 | 0.39 |
| 12/19 | 921 | 933 | 912 | 921 | -0.54% | 21,600 | 85億4918万 | +6.84% | 6.88 | 0.39 |
| 12/16 | 905 | 934 | 901 | 926 | +2.66% | 51,100 | 85億9559万 | +8.3% | 6.92 | 0.39 |
| 12/15 | 907 | 912 | 895 | 902 | +0.11% | 46,300 | 83億7281万 | +6.37% | 6.74 | 0.38 |
| 12/14 | 897 | 907 | 895 | 901 | -0.44% | 19,100 | 83億6353万 | +7.13% | 6.73 | 0.38 |
| 12/13 | 900 | 914 | 891 | 905 | -1.09% | 32,100 | 84億66万 | +8.51% | 6.76 | 0.38 |
| 12/12 | 933 | 956 | 907 | 915 | -2.56% | 50,200 | 84億9348万 | +10.51% | 6.83 | 0.39 |
| 12/09 | 899 | 939 | 889 | 939 | +4.68% | 66,700 | 87億1626万 | +14.51% | 7.01 | 0.4 |
| 12/08 | 878 | 898 | 869 | 897 | +2.51% | 32,600 | 83億2640万 | +10.47% | 6.7 | 0.38 |
| 12/07 | 861 | 876 | 861 | 875 | +1.63% | 20,100 | 81億2218万 | +8.43% | 6.53 | 0.37 |
| 12/06 | 867 | 869 | 858 | 861 | +0.12% | 16,200 | 79億9223万 | +7.36% | 6.43 | 0.36 |
| 12/05 | 852 | 867 | 852 | 860 | +0.94% | 36,000 | 79億8295万 | +7.77% | 6.42 | 0.36 |
| 12/02 | 853 | 863 | 844 | 852 | -0.12% | 16,700 | 79億869万 | +7.17% | 6.36 | 0.36 |
| 12/01 | 847 | 858 | 847 | 853 | +0.59% | 31,100 | 79億1797万 | +7.7% | 6.37 | 0.36 |
| 11/30 | 836 | 854 | 836 | 848 | +1.31% | 19,300 | 78億7156万 | +7.48% | 6.33 | 0.36 |
| 11/29 | 825 | 844 | 819 | 837 | +0.12% | 12,200 | 77億6945万 | +6.49% | 6.25 | 0.35 |
| 11/28 | 850 | 854 | 830 | 836 | -1.65% | 28,600 | 77億6017万 | +6.5% | 6.24 | 0.35 |
| 11/25 | 855 | 861 | 832 | 850 | -1.28% | 20,400 | 78億9012万 | +8.56% | 6.35 | 0.36 |
| 11/24 | 851 | 866 | 848 | 861 | +0.12% | 19,700 | 79億9223万 | +10.38% | 6.43 | 0.36 |
| 11/22 | 861 | 862 | 831 | 860 | +0.58% | 24,400 | 79億8295万 | +10.54% | 6.42 | 0.36 |
| 11/21 | 831 | 860 | 831 | 855 | +2.03% | 28,900 | 79億3653万 | +10.32% | 6.39 | 0.36 |
| 11/18 | 850 | 855 | 829 | 838 | -1.41% | 59,500 | 77億7873万 | +8.69% | 6.26 | 0.35 |
| 11/17 | 764 | 855 | 762 | 850 | +10.1% | 69,200 | 78億9012万 | +10.97% | 6.35 | 0.36 |
| 11/16 | 773 | 779 | 763 | 772 | +1.05% | 17,900 | 71億6609万 | +1.45% | 5.77 | 0.33 |
| 11/15 | 769 | 789 | 729 | 764 | -0.65% | 33,700 | 70億9183万 | +0.66% | 5.71 | 0.32 |
| 11/14 | 758 | 779 | 755 | 769 | +1.99% | 25,000 | 71億3824万 | +1.59% | 5.74 | 0.32 |
| 11/11 | 748 | 756 | 731 | 754 | +1.34% | 12,300 | 69億9900万 | -0.13% | 5.63 | 0.32 |
| 11/10 | 740 | 747 | 727 | 744 | +3.62% | 9,200 | 69億618万 | -1.2% | 5.56 | 0.31 |
| 11/09 | 731 | 747 | 701 | 718 | -3.1% | 36,300 | 66億6483万 | -4.52% | 5.36 | 0.3 |
| 11/08 | 744 | 746 | 730 | 741 | -0.27% | 8,800 | 68億7833万 | -1.33% | 5.53 | 0.31 |
| 11/07 | 734 | 744 | 730 | 743 | +1.23% | 8,900 | 68億9689万 | -0.8% | 5.55 | 0.31 |
| 11/04 | 730 | 745 | 725 | 734 | 0% | 4,500 | 68億1335万 | -1.74% | 5.48 | 0.31 |
