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 | 1,020 | 1,028 | 1,001 | 1,001 | -0.99% | 289,200 | 684億804万 | -4.21% | 18.97 | 0.84 |
| 03/30 | 1,012 | 1,028 | 1,009 | 1,011 | -0.69% | 326,300 | 690億9144万 | -3.35% | 19.15 | 0.85 |
| 03/29 | 1,020 | 1,026 | 1,015 | 1,018 | -0.39% | 202,800 | 695億6981万 | -2.86% | 19.29 | 0.85 |
| 03/28 | 1,012 | 1,025 | 1,010 | 1,022 | +2% | 225,800 | 698億4317万 | -2.57% | 19.36 | 0.86 |
| 03/27 | 1,015 | 1,015 | 1,001 | 1,002 | -1.76% | 212,500 | 684億7638万 | -4.57% | 18.98 | 0.84 |
| 03/24 | 1,011 | 1,022 | 1,005 | 1,020 | +0.69% | 300,100 | 697億649万 | -3.13% | 19.33 | 0.85 |
| 03/23 | 1,012 | 1,016 | 1,004 | 1,013 | -0.88% | 336,500 | 692億2812万 | -3.8% | 19.19 | 0.85 |
| 03/22 | 1,034 | 1,040 | 1,022 | 1,022 | -2.29% | 316,600 | 698億4317万 | -3.13% | 19.36 | 0.86 |
| 03/21 | 1,040 | 1,055 | 1,040 | 1,046 | +0.19% | 223,800 | 714億8333万 | -1.13% | 19.82 | 0.88 |
| 03/17 | 1,040 | 1,050 | 1,035 | 1,044 | +0.48% | 280,200 | 713億4665万 | -1.6% | 19.78 | 0.87 |
| 03/16 | 1,031 | 1,042 | 1,023 | 1,039 | +0.19% | 229,600 | 710億495万 | -2.26% | 19.69 | 0.87 |
| 03/15 | 1,049 | 1,055 | 1,029 | 1,037 | -1.89% | 277,800 | 708億6827万 | -2.63% | 19.65 | 0.87 |
| 03/14 | 1,068 | 1,068 | 1,044 | 1,057 | +0.19% | 314,600 | 722億3506万 | -0.94% | 20.03 | 0.88 |
| 03/13 | 1,051 | 1,061 | 1,046 | 1,055 | +0.48% | 295,400 | 720億9838万 | -1.12% | 19.99 | 0.88 |
| 03/10 | 1,049 | 1,054 | 1,040 | 1,050 | +0.96% | 331,700 | 717億5668万 | -1.59% | 19.89 | 0.88 |
| 03/09 | 1,039 | 1,040 | 1,021 | 1,040 | +0.1% | 381,600 | 710億7329万 | -2.62% | 19.7 | 0.87 |
| 03/08 | 1,045 | 1,057 | 1,033 | 1,039 | -0.57% | 403,700 | 710億495万 | -2.81% | 19.69 | 0.87 |
| 03/07 | 1,065 | 1,071 | 1,043 | 1,045 | -2.06% | 487,600 | 714億1499万 | -2.43% | 19.8 | 0.87 |
| 03/06 | 1,069 | 1,076 | 1,063 | 1,067 | -0.56% | 227,400 | 729億1846万 | -0.47% | 20.22 | 0.89 |
| 03/03 | 1,087 | 1,091 | 1,071 | 1,073 | -1.29% | 254,900 | 733億2850万 | 0% | 20.33 | 0.9 |
| 03/02 | 1,081 | 1,087 | 1,064 | 1,087 | +1.68% | 531,800 | 742億8525万 | +1.3% | 20.59 | 0.91 |
| 03/01 | 1,065 | 1,074 | 1,046 | 1,069 | +0.28% | 458,800 | 730億5514万 | -0.37% | 20.25 | 0.89 |
| 02/28 | 1,078 | 1,087 | 1,065 | 1,066 | -0.47% | 489,100 | 728億5012万 | -0.65% | 20.2 | 0.89 |
| 02/27 | 1,121 | 1,125 | 1,069 | 1,071 | -4.29% | 882,100 | 731億9182万 | -0.09% | 20.29 | 0.9 |
| 02/24 | 1,061 | 1,137 | 1,060 | 1,119 | +7.39% | 1,389,500 | 764億7212万 | +4.48% | 21.2 | 0.94 |
| 02/23 | 1,045 | 1,048 | 1,035 | 1,042 | -0.76% | 219,300 | 712億997万 | -2.53% | 19.74 | 0.87 |
| 02/22 | 1,050 | 1,056 | 1,046 | 1,050 | +0.48% | 243,700 | 717億5668万 | -1.78% | 19.89 | 0.88 |
| 02/21 | 1,064 | 1,064 | 1,045 | 1,045 | -1.69% | 309,400 | 714億1499万 | -2.06% | 19.8 | 0.87 |
| 02/20 | 1,059 | 1,070 | 1,054 | 1,063 | +0.38% | 252,200 | 726億4510万 | -0.28% | 20.14 | 0.89 |
| 02/17 | 1,030 | 1,079 | 1,030 | 1,059 | +3.62% | 761,800 | 723億7174万 | -0.28% | 20.06 | 0.89 |
| 02/16 | 1,053 | 1,053 | 1,010 | 1,022 | -3.95% | 1,118,300 | 698億4317万 | -3.58% | 19.36 | 0.86 |
| 02/15 | 1,095 | 1,117 | 1,056 | 1,064 | -3.88% | 900,000 | 727億1344万 | +0.47% | 20.16 | 0.89 |
| 02/14 | 1,107 | 1,121 | 1,103 | 1,107 | -0.36% | 327,900 | 756億5205万 | +4.83% | 20.97 | 0.93 |
| 02/13 | 1,110 | 1,114 | 1,103 | 1,111 | +0.36% | 254,900 | 759億2541万 | +5.61% | 21.05 | 0.93 |
| 02/10 | 1,100 | 1,108 | 1,093 | 1,107 | +2.88% | 358,800 | 756億5205万 | +5.63% | 20.97 | 0.93 |
| 02/09 | 1,079 | 1,081 | 1,069 | 1,076 | -0.28% | 137,900 | 735億3352万 | +2.97% | 20.39 | 0.9 |
| 02/08 | 1,066 | 1,082 | 1,062 | 1,079 | +1.51% | 185,400 | 737億3854万 | +3.55% | 20.44 | 0.9 |
| 02/07 | 1,073 | 1,082 | 1,063 | 1,063 | -0.93% | 240,000 | 726億4510万 | +2.31% | 20.14 | 0.89 |
| 02/06 | 1,088 | 1,091 | 1,068 | 1,073 | +0.19% | 210,100 | 733億2850万 | +3.57% | 20.33 | 0.9 |
| 02/03 | 1,067 | 1,087 | 1,064 | 1,071 | +0.19% | 233,500 | 731億9182万 | +3.68% | 20.29 | 0.9 |
| 02/02 | 1,090 | 1,104 | 1,066 | 1,069 | -1.02% | 277,300 | 730億5514万 | +3.79% | 20.25 | 0.89 |
| 02/01 | 1,066 | 1,080 | 1,065 | 1,080 | +0.84% | 162,400 | 738億688万 | +5.16% | 20.46 | 0.9 |
| 01/31 | 1,070 | 1,077 | 1,066 | 1,071 | -1.02% | 189,200 | 731億9182万 | +4.59% | 20.29 | 0.9 |
| 01/30 | 1,075 | 1,082 | 1,068 | 1,082 | +0.65% | 168,900 | 739億4355万 | +5.87% | 20.5 | 0.91 |
| 01/27 | 1,085 | 1,085 | 1,072 | 1,075 | -0.37% | 192,800 | 734億6518万 | +5.7% | 20.37 | 0.9 |
| 01/26 | 1,078 | 1,087 | 1,075 | 1,079 | +0.09% | 287,300 | 737億3854万 | +6.62% | 20.44 | 0.9 |
| 01/25 | 1,070 | 1,086 | 1,069 | 1,078 | +2.37% | 412,100 | 736億7020万 | +7.05% | 20.42 | 0.9 |
| 01/24 | 1,049 | 1,062 | 1,047 | 1,053 | +0.86% | 342,600 | 719億6170万 | +5.09% | 19.95 | 0.88 |
| 01/23 | 1,051 | 1,064 | 1,042 | 1,044 | -0.67% | 341,400 | 713億4665万 | +4.61% | 19.78 | 0.87 |
| 01/20 | 1,050 | 1,057 | 1,048 | 1,051 | +0.19% | 355,400 | 718億2502万 | +5.63% | 19.91 | 0.88 |
| 01/19 | 1,018 | 1,059 | 1,018 | 1,049 | +3.35% | 773,800 | 716億8834万 | +5.75% | 19.87 | 0.88 |
| 01/18 | 1,000 | 1,017 | 987 | 1,015 | +1.5% | 725,400 | 693億6479万 | +2.73% | 19.23 | 0.85 |
| 01/17 | 986 | 1,004 | 979 | 1,000 | +2.25% | 456,700 | 683億3970万 | +1.52% | 18.95 | 0.84 |
| 01/16 | 985 | 986 | 972 | 978 | -1.41% | 336,900 | 668億3623万 | -0.51% | 18.53 | 0.82 |
| 01/13 | 990 | 995 | 985 | 992 | -0.4% | 270,900 | 677億9298万 | +1.12% | 18.79 | 0.83 |
| 01/12 | 1,002 | 1,005 | 993 | 996 | -1.09% | 301,700 | 680億6634万 | +1.84% | 18.87 | 0.83 |
| 01/11 | 1,008 | 1,013 | 1,002 | 1,007 | -0.1% | 319,700 | 688億1808万 | +3.28% | 19.08 | 0.84 |
| 01/10 | 1,000 | 1,014 | 998 | 1,008 | +0.5% | 352,800 | 688億8642万 | +3.7% | 19.1 | 0.84 |
| 01/06 | 1,010 | 1,011 | 997 | 1,003 | -1.96% | 402,800 | 685億4472万 | +3.62% | 19 | 0.84 |
| 01/05 | 1,029 | 1,038 | 1,018 | 1,023 | +0.1% | 346,100 | 699億1151万 | +6.01% | 19.38 | 0.86 |
| 01/04 | 1,000 | 1,023 | 1,000 | 1,022 | +3.13% | 447,600 | 698億4317万 | +6.35% | 19.36 | 0.86 |
| 2016 |
| 12/30 | 986 | 994 | 984 | 991 | +0.1% | 166,500 | 677億2464万 | +3.55% | 19.28 | 0.85 |
| 12/29 | 990 | 995 | 985 | 990 | -0.6% | 294,400 | 676億5630万 | +3.77% | 19.27 | 0.85 |
| 12/28 | 985 | 1,003 | 982 | 996 | +0.71% | 242,900 | 680億6634万 | +4.73% | 19.38 | 0.86 |
| 12/27 | 997 | 997 | 983 | 989 | -0.9% | 284,300 | 675億8796万 | +4.32% | 19.25 | 0.85 |
| 12/26 | 1,015 | 1,016 | 996 | 998 | -0.99% | 212,200 | 682億302万 | +5.72% | 19.42 | 0.86 |
| 12/22 | 1,006 | 1,014 | 993 | 1,008 | -0.79% | 470,200 | 688億8642万 | +7.12% | 19.62 | 0.87 |
| 12/21 | 999 | 1,042 | 996 | 1,016 | +5.94% | 1,061,700 | 694億3313万 | +8.43% | 19.77 | 0.87 |
| 12/20 | 955 | 960 | 951 | 959 | 0% | 230,200 | 655億3777万 | +2.9% | 18.66 | 0.82 |
| 12/19 | 957 | 965 | 953 | 959 | +0.31% | 274,800 | 655億3777万 | +3.12% | 18.66 | 0.82 |
| 12/16 | 956 | 959 | 951 | 956 | 0% | 221,000 | 653億3275万 | +3.13% | 18.6 | 0.82 |
| 12/15 | 957 | 963 | 949 | 956 | +0.21% | 239,600 | 653億3275万 | +3.35% | 18.6 | 0.82 |
| 12/14 | 960 | 964 | 952 | 954 | -0.83% | 185,500 | 651億9607万 | +3.7% | 18.56 | 0.82 |
| 12/13 | 966 | 968 | 951 | 962 | -0.31% | 226,300 | 657億4279万 | +4.79% | 18.72 | 0.83 |
| 12/12 | 974 | 977 | 954 | 965 | +0.63% | 239,100 | 659億4781万 | +5.35% | 18.78 | 0.83 |
| 12/09 | 938 | 961 | 934 | 959 | +1.91% | 362,800 | 655億3777万 | +5.04% | 18.66 | 0.82 |
| 12/08 | 960 | 960 | 930 | 941 | -0.84% | 288,100 | 643億766万 | +3.18% | 18.31 | 0.81 |
| 12/07 | 930 | 953 | 925 | 949 | +2.82% | 488,400 | 648億5437万 | +4.06% | 18.47 | 0.82 |
| 12/06 | 927 | 929 | 922 | 923 | +0.87% | 293,200 | 630億7754万 | +1.32% | 17.96 | 0.79 |
| 12/05 | 939 | 939 | 913 | 915 | -2.24% | 336,400 | 625億3082万 | +0.33% | 17.81 | 0.79 |
| 12/02 | 912 | 939 | 908 | 936 | +2.63% | 634,400 | 639億6596万 | +2.63% | 18.21 | 0.8 |
| 12/01 | 920 | 922 | 907 | 912 | -0.65% | 508,900 | 623億2581万 | 0% | 17.75 | 0.78 |
| 11/30 | 916 | 919 | 912 | 918 | +0.11% | 316,700 | 627億3584万 | +0.66% | 17.86 | 0.79 |
| 11/29 | 923 | 923 | 907 | 917 | -0.65% | 334,800 | 626億6750万 | +0.44% | 17.84 | 0.79 |
| 11/28 | 929 | 929 | 914 | 923 | -0.11% | 219,800 | 630億7754万 | +1.1% | 17.96 | 0.79 |
| 11/25 | 917 | 929 | 917 | 924 | +0.87% | 250,800 | 631億4588万 | +1.2% | 17.98 | 0.79 |
| 11/24 | 929 | 933 | 912 | 916 | -0.54% | 251,900 | 625億9916万 | +0.33% | 17.83 | 0.79 |
| 11/22 | 918 | 925 | 913 | 921 | +0.77% | 295,100 | 629億4086万 | +0.77% | 17.92 | 0.79 |
| 11/21 | 919 | 924 | 911 | 914 | +0.33% | 206,400 | 624億6248万 | +0.11% | 17.79 | 0.79 |
| 11/18 | 912 | 913 | 900 | 911 | 0% | 300,400 | 622億5747万 | -0.22% | 17.73 | 0.78 |
| 11/17 | 896 | 913 | 896 | 911 | 0% | 208,100 | 622億5747万 | -0.11% | 17.73 | 0.78 |
| 11/16 | 907 | 913 | 905 | 911 | +1.67% | 212,000 | 622億5747万 | -0.11% | 17.73 | 0.78 |
| 11/15 | 911 | 918 | 888 | 896 | -1.75% | 226,000 | 612億3237万 | -1.65% | 17.44 | 0.77 |
| 11/14 | 900 | 914 | 896 | 912 | +3.17% | 215,500 | 623億2581万 | 0% | 17.75 | 0.78 |
| 11/11 | 899 | 913 | 880 | 884 | -0.45% | 329,800 | 604億1229万 | -2.96% | 17.2 | 0.76 |
| 11/10 | 897 | 897 | 881 | 888 | +5.71% | 474,700 | 606億8565万 | -2.52% | 17.28 | 0.76 |
| 11/09 | 866 | 870 | 815 | 840 | -7.28% | 889,400 | 574億535万 | -7.69% | 16.35 | 0.72 |
| 11/08 | 919 | 919 | 901 | 906 | -0.44% | 157,500 | 619億1577万 | -0.44% | 17.63 | 0.78 |
| 11/07 | 904 | 919 | 901 | 910 | +1.68% | 212,900 | 621億8913万 | +0.22% | 17.71 | 0.78 |
| 11/04 | 908 | 909 | 883 | 895 | -3.03% | 280,300 | 611億6403万 | -1.21% | 17.42 | 0.77 |
