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 | 1,888 | 1,942 | 1,888 | 1,908 | +1.54% | 410,000 | 513億8444万 | -0.57% | 45.12 | 0.82 |
| 03/30 | 1,881 | 1,897 | 1,857 | 1,879 | 0% | 242,800 | 506億344万 | -2.14% | 44.44 | 0.81 |
| 03/29 | 1,886 | 1,902 | 1,866 | 1,879 | -0.69% | 158,500 | 506億344万 | -2.19% | 44.44 | 0.81 |
| 03/28 | 1,874 | 1,899 | 1,872 | 1,892 | +2.27% | 194,800 | 509億5354万 | -1.66% | 44.74 | 0.82 |
| 03/27 | 1,858 | 1,869 | 1,841 | 1,850 | -1.49% | 187,900 | 498億2244万 | -3.9% | 43.75 | 0.8 |
| 03/24 | 1,865 | 1,894 | 1,860 | 1,878 | +0.64% | 189,600 | 505億7651万 | -2.59% | 44.41 | 0.81 |
| 03/23 | 1,868 | 1,886 | 1,859 | 1,866 | -1.11% | 312,700 | 502億5334万 | -3.32% | 44.13 | 0.81 |
| 03/22 | 1,867 | 1,910 | 1,866 | 1,887 | -0.94% | 424,400 | 508億1889万 | -2.38% | 44.63 | 0.81 |
| 03/21 | 1,932 | 1,932 | 1,897 | 1,905 | -2.11% | 292,200 | 513億365万 | -1.45% | 45.05 | 0.82 |
| 03/17 | 1,949 | 1,957 | 1,935 | 1,946 | +0.05% | 301,000 | 524億782万 | +0.67% | 46.02 | 0.84 |
| 03/16 | 1,939 | 1,973 | 1,932 | 1,945 | -0.26% | 173,100 | 523億8089万 | +0.83% | 46 | 0.84 |
| 03/15 | 1,961 | 1,973 | 1,945 | 1,950 | -0.76% | 208,900 | 525億1554万 | +1.4% | 46.11 | 0.84 |
| 03/14 | 1,961 | 1,977 | 1,938 | 1,965 | -0.15% | 171,400 | 529億1951万 | +2.61% | 46.47 | 0.85 |
| 03/13 | 1,958 | 1,980 | 1,953 | 1,968 | -0.1% | 138,500 | 530億30万 | +3.25% | 46.54 | 0.85 |
| 03/10 | 1,953 | 1,971 | 1,938 | 1,970 | +2.39% | 201,200 | 530億5417万 | +3.85% | 46.59 | 0.85 |
| 03/09 | 1,922 | 1,955 | 1,918 | 1,924 | +0.05% | 176,000 | 518億1534万 | +1.91% | 45.5 | 0.83 |
| 03/08 | 1,933 | 1,935 | 1,913 | 1,923 | -0.26% | 261,600 | 517億8841万 | +2.23% | 45.48 | 0.83 |
| 03/07 | 1,948 | 1,986 | 1,914 | 1,928 | +0.26% | 327,300 | 519億2306万 | +2.88% | 45.59 | 0.83 |
| 03/06 | 1,923 | 1,939 | 1,912 | 1,923 | -0.26% | 216,900 | 517億8841万 | +2.94% | 45.48 | 0.83 |
| 03/03 | 1,939 | 1,951 | 1,920 | 1,928 | -2.43% | 335,100 | 519億2306万 | +3.27% | 45.59 | 0.83 |
| 03/02 | 1,997 | 2,022 | 1,969 | 1,976 | +0.97% | 362,500 | 532億1575万 | +5.84% | 46.73 | 0.85 |
| 03/01 | 1,959 | 2,040 | 1,933 | 1,957 | +1.98% | 522,500 | 527億406万 | +4.93% | 46.28 | 0.84 |
| 02/28 | 1,930 | 1,977 | 1,919 | 1,919 | +0.58% | 462,800 | 516億8068万 | +2.95% | 45.38 | 0.83 |
| 02/27 | 1,899 | 1,925 | 1,881 | 1,908 | -0.21% | 304,300 | 513億8444万 | +2.42% | 45.12 | 0.82 |
| 02/24 | 1,920 | 1,920 | 1,883 | 1,912 | -1.14% | 368,200 | 514億9216万 | +2.58% | 45.22 | 0.83 |
| 02/23 | 1,915 | 1,953 | 1,908 | 1,934 | +1.95% | 356,600 | 520億8465万 | +3.7% | 45.74 | 0.84 |
| 02/22 | 1,948 | 1,959 | 1,871 | 1,897 | -2.87% | 467,300 | 510億8820万 | +1.55% | 44.86 | 0.82 |
| 02/21 | 1,927 | 1,955 | 1,917 | 1,953 | +1.77% | 153,000 | 525億9634万 | +4.38% | 46.19 | 0.84 |
| 02/20 | 1,916 | 1,931 | 1,909 | 1,919 | +0.47% | 90,000 | 516億8068万 | +2.62% | 45.38 | 0.83 |
| 02/17 | 1,951 | 1,956 | 1,904 | 1,910 | -2% | 209,700 | 514億3830万 | +1.92% | 45.17 | 0.82 |
| 02/16 | 1,945 | 1,968 | 1,930 | 1,949 | +1.3% | 380,800 | 524億8861万 | +3.78% | 46.09 | 0.84 |
| 02/15 | 1,905 | 1,939 | 1,901 | 1,924 | +2.01% | 154,700 | 518億1534万 | +2.29% | 45.5 | 0.83 |
| 02/14 | 1,920 | 1,965 | 1,881 | 1,886 | -1.51% | 479,300 | 507億9196万 | 0% | 44.6 | 0.81 |
| 02/13 | 1,884 | 1,922 | 1,884 | 1,915 | +3.35% | 434,200 | 515億7296万 | +1.16% | 45.29 | 0.83 |
| 02/10 | 1,804 | 1,858 | 1,791 | 1,853 | +4.57% | 460,500 | 499億323万 | -2.47% | 43.82 | 0.8 |
| 02/09 | 1,756 | 1,779 | 1,732 | 1,772 | +0.11% | 295,300 | 477億2182万 | -7.13% | 41.91 | 0.77 |
| 02/08 | 1,738 | 1,776 | 1,738 | 1,770 | +1.78% | 269,200 | 476億6796万 | -8.05% | 41.86 | 0.76 |
| 02/07 | 1,722 | 1,746 | 1,696 | 1,739 | +0.75% | 322,800 | 468億3309万 | -10.5% | 41.13 | 0.75 |
| 02/06 | 1,784 | 1,784 | 1,711 | 1,726 | -1.71% | 470,800 | 464億8299万 | -11.98% | 40.82 | 0.75 |
| 02/03 | 1,740 | 1,771 | 1,740 | 1,756 | +1.15% | 252,700 | 472億9092万 | -11.31% | 41.53 | 0.76 |
| 02/02 | 1,772 | 1,785 | 1,734 | 1,736 | -1.08% | 398,800 | 467億5230万 | -13.16% | 41.05 | 0.75 |
| 02/01 | 1,783 | 1,795 | 1,751 | 1,755 | -0.9% | 434,800 | 472億6399万 | -13.08% | 41.5 | 0.76 |
| 01/31 | 1,718 | 1,800 | 1,713 | 1,771 | -7.18% | 895,000 | 476億9489万 | -13.1% | 41.88 | 0.76 |
| 01/30 | 1,921 | 1,926 | 1,890 | 1,908 | -1.4% | 477,400 | 513億8444万 | -7.24% | 45.12 | 0.82 |
| 01/27 | 1,920 | 1,937 | 1,910 | 1,935 | +0.57% | 247,100 | 521億1158万 | -6.48% | 45.76 | 0.84 |
| 01/26 | 1,952 | 1,952 | 1,909 | 1,924 | +0.1% | 256,700 | 518億1534万 | -7.59% | 45.5 | 0.83 |
| 01/25 | 1,948 | 1,951 | 1,909 | 1,922 | +0.73% | 251,700 | 517億6148万 | -8.21% | 45.45 | 0.83 |
| 01/24 | 1,912 | 1,919 | 1,887 | 1,908 | -1.19% | 263,300 | 513億8444万 | -9.36% | 45.12 | 0.82 |
| 01/23 | 1,923 | 1,945 | 1,922 | 1,931 | -0.57% | 149,300 | 520億385万 | -8.7% | 45.67 | 0.83 |
| 01/20 | 1,960 | 1,963 | 1,923 | 1,942 | -2.36% | 456,700 | 523億10万 | -8.53% | 45.93 | 0.84 |
| 01/19 | 1,988 | 2,010 | 1,971 | 1,989 | +0.71% | 363,900 | 535億6586万 | -6.75% | 47.04 | 0.86 |
| 01/18 | 1,926 | 1,980 | 1,905 | 1,975 | +1.44% | 300,200 | 531億8882万 | -7.71% | 46.71 | 0.85 |
| 01/17 | 2,006 | 2,013 | 1,942 | 1,947 | -3.28% | 368,500 | 524億3475万 | -9.32% | 46.04 | 0.84 |
| 01/16 | 2,015 | 2,035 | 1,988 | 2,013 | +0.9% | 340,600 | 542億1220万 | -6.55% | 47.6 | 0.87 |
| 01/13 | 2,001 | 2,012 | 1,977 | 1,995 | -1.72% | 555,100 | 537億2744万 | -7.42% | 47.18 | 0.86 |
| 01/12 | 2,053 | 2,058 | 2,010 | 2,030 | -1.41% | 238,600 | 546億7003万 | -5.93% | 48.01 | 0.88 |
| 01/11 | 2,066 | 2,078 | 2,024 | 2,059 | -0.24% | 357,400 | 554億5103万 | -4.63% | 48.69 | 0.89 |
| 01/10 | 2,077 | 2,090 | 2,051 | 2,064 | -0.63% | 328,500 | 555億8568万 | -4.49% | 48.81 | 0.89 |
| 01/06 | 2,040 | 2,090 | 2,017 | 2,077 | +0.58% | 420,100 | 559億3579万 | -3.98% | 49.12 | 0.9 |
| 01/05 | 2,176 | 2,178 | 2,037 | 2,065 | -5.88% | 1,108,400 | 556億1262万 | -4.35% | 48.83 | 0.89 |
| 01/04 | 2,239 | 2,252 | 2,177 | 2,194 | -0.86% | 393,300 | 590億8672万 | +1.62% | 51.89 | 0.95 |
| 2016 |
| 12/30 | 2,173 | 2,222 | 2,169 | 2,213 | +0.87% | 291,400 | 595億9841万 | +2.74% | 52.9 | 0.97 |
| 12/29 | 2,205 | 2,205 | 2,158 | 2,194 | -0.54% | 195,700 | 590億8672万 | +2.28% | 52.45 | 0.96 |
| 12/28 | 2,234 | 2,239 | 2,204 | 2,206 | -0.76% | 134,800 | 594億989万 | +3.37% | 52.74 | 0.96 |
| 12/27 | 2,246 | 2,250 | 2,219 | 2,223 | -0.89% | 139,600 | 598億6772万 | +4.76% | 53.14 | 0.97 |
| 12/26 | 2,245 | 2,265 | 2,235 | 2,243 | +0.4% | 189,700 | 604億634万 | +6.25% | 53.62 | 0.98 |
| 12/22 | 2,230 | 2,263 | 2,215 | 2,234 | +0.18% | 217,700 | 601億6396万 | +6.63% | 53.41 | 0.98 |
| 12/21 | 2,262 | 2,314 | 2,224 | 2,230 | +0.68% | 382,300 | 600億5624万 | +7.37% | 53.31 | 0.97 |
| 12/20 | 2,240 | 2,240 | 2,195 | 2,215 | -1.34% | 363,800 | 596億5227万 | +7.68% | 52.95 | 0.97 |
| 12/19 | 2,232 | 2,279 | 2,230 | 2,245 | +0.04% | 368,700 | 604億6020万 | +10.1% | 53.67 | 0.98 |
| 12/16 | 2,200 | 2,266 | 2,187 | 2,244 | +2.79% | 459,600 | 604億3327万 | +11.2% | 53.65 | 0.98 |
| 12/15 | 2,180 | 2,212 | 2,151 | 2,183 | +1.3% | 304,400 | 587億9048万 | +9.2% | 52.19 | 0.95 |
| 12/14 | 2,148 | 2,179 | 2,124 | 2,155 | +0.65% | 261,400 | 580億3641万 | +8.89% | 51.52 | 0.94 |
| 12/13 | 2,198 | 2,202 | 2,095 | 2,141 | -1.88% | 391,400 | 576億5938万 | +8.96% | 51.18 | 0.93 |
| 12/12 | 2,211 | 2,252 | 2,160 | 2,182 | +0.28% | 324,600 | 587億6355万 | +11.78% | 52.16 | 0.95 |
| 12/09 | 2,154 | 2,210 | 2,152 | 2,176 | +1.02% | 419,200 | 586億196万 | +12.4% | 52.02 | 0.95 |
| 12/08 | 2,150 | 2,163 | 2,081 | 2,154 | +2.28% | 351,700 | 580億948万 | +12.07% | 51.49 | 0.94 |
| 12/07 | 2,070 | 2,116 | 2,050 | 2,106 | +2.28% | 383,700 | 567億1679万 | +10.09% | 50.35 | 0.92 |
| 12/06 | 2,087 | 2,133 | 2,040 | 2,059 | +0.1% | 443,100 | 554億5103万 | +8.03% | 49.22 | 0.9 |
| 12/05 | 2,044 | 2,071 | 2,022 | 2,057 | 0% | 243,300 | 553億9717万 | +8.38% | 49.18 | 0.9 |
| 12/02 | 2,099 | 2,099 | 2,029 | 2,057 | -2.65% | 510,400 | 553億9717万 | +8.84% | 49.18 | 0.9 |
| 12/01 | 2,118 | 2,155 | 2,107 | 2,113 | +0.24% | 487,500 | 569億531万 | +12.15% | 50.51 | 0.92 |
| 11/30 | 2,005 | 2,117 | 2,001 | 2,108 | +5.93% | 762,800 | 567億7065万 | +12.37% | 50.39 | 0.92 |
| 11/29 | 2,030 | 2,045 | 1,982 | 1,990 | -3.44% | 302,900 | 535億9279万 | +6.42% | 47.57 | 0.87 |
| 11/28 | 2,075 | 2,135 | 2,027 | 2,061 | -0.34% | 434,800 | 555億489万 | +10.39% | 49.27 | 0.9 |
| 11/25 | 2,000 | 2,121 | 1,998 | 2,068 | +4.34% | 512,100 | 556億9341万 | +11.12% | 49.44 | 0.9 |
| 11/24 | 1,958 | 1,995 | 1,955 | 1,982 | +2.75% | 347,700 | 533億7734万 | +6.85% | 47.38 | 0.87 |
| 11/22 | 1,889 | 1,940 | 1,888 | 1,929 | +1.63% | 259,600 | 519億4999万 | +4.1% | 46.12 | 0.84 |
| 11/21 | 1,946 | 1,948 | 1,892 | 1,898 | -2.57% | 349,100 | 511億1513万 | +2.37% | 45.37 | 0.83 |
| 11/18 | 1,850 | 1,953 | 1,847 | 1,948 | +6.51% | 551,700 | 524億6168万 | +5.07% | 46.57 | 0.85 |
| 11/17 | 1,816 | 1,847 | 1,805 | 1,829 | +2.01% | 398,000 | 492億5689万 | -1.3% | 43.72 | 0.8 |
| 11/16 | 1,763 | 1,807 | 1,763 | 1,793 | +2.81% | 260,800 | 482億8737万 | -3.34% | 42.86 | 0.78 |
| 11/15 | 1,730 | 1,768 | 1,730 | 1,744 | -0.06% | 251,500 | 469億6775万 | -6.24% | 41.69 | 0.76 |
| 11/14 | 1,722 | 1,756 | 1,713 | 1,745 | +1.34% | 349,700 | 469億9468万 | -6.53% | 41.72 | 0.76 |
| 11/11 | 1,767 | 1,783 | 1,703 | 1,722 | -2.55% | 432,500 | 463億7526万 | -8.11% | 41.17 | 0.75 |
| 11/10 | 1,800 | 1,806 | 1,762 | 1,767 | +5.12% | 247,600 | 475億8716万 | -6.21% | 42.24 | 0.77 |
| 11/09 | 1,818 | 1,843 | 1,634 | 1,681 | -7.23% | 629,000 | 452億7109万 | -10.92% | 40.19 | 0.73 |
| 11/08 | 1,812 | 1,826 | 1,795 | 1,812 | +0.11% | 167,700 | 487億9906万 | -4.23% | 43.32 | 0.79 |
| 11/07 | 1,832 | 1,848 | 1,808 | 1,810 | +0.61% | 175,700 | 487億4520万 | -4.38% | 43.27 | 0.79 |
| 11/04 | 1,795 | 1,818 | 1,777 | 1,799 | -1.59% | 202,200 | 484億4896万 | -5.22% | 43.01 | 0.79 |
