株価チャート
2016/11/02～2017/03/31
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 | 1,330 | 1,330 | 1,286 | 1,286 | -1.76% | 3,700 | 161億5344万 | +0.39% | 11.76 | 0.6 |
| 03/30 | 1,305 | 1,329 | 1,305 | 1,309 | +0.69% | 500 | 164億4234万 | +2.03% | 11.97 | 0.61 |
| 03/29 | 1,338 | 1,338 | 1,300 | 1,300 | 0% | 1,600 | 163億2930万 | +1.17% | 11.89 | 0.6 |
| 03/28 | 1,281 | 1,346 | 1,281 | 1,300 | +2.36% | 3,600 | 163億2930万 | +0.85% | 11.89 | 0.6 |
| 03/27 | 1,300 | 1,300 | 1,270 | 1,270 | -0.7% | 1,600 | 159億5247万 | -1.78% | 11.61 | 0.59 |
| 03/24 | 1,271 | 1,279 | 1,271 | 1,279 | +2.16% | 600 | 160億6551万 | -1.46% | 11.69 | 0.59 |
| 03/22 | 1,270 | 1,272 | 1,251 | 1,252 | -1.42% | 4,000 | 157億2637万 | -3.91% | 11.45 | 0.58 |
| 03/21 | 1,291 | 1,292 | 1,232 | 1,270 | -1.55% | 6,100 | 159億5247万 | -2.98% | 11.61 | 0.59 |
| 03/17 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 1,300 | 162億369万 | -1.9% | 11.79 | 0.6 |
| 03/16 | 1,299 | 1,299 | 1,290 | 1,290 | -0.69% | 1,400 | 162億369万 | -2.2% | 11.79 | 0.6 |
| 03/15 | 1,291 | 1,299 | 1,290 | 1,299 | 0% | 1,500 | 163億1673万 | -1.81% | 11.88 | 0.6 |
| 03/14 | 1,289 | 1,299 | 1,289 | 1,299 | +0.7% | 3,700 | 163億1673万 | -2.11% | 11.88 | 0.6 |
| 03/13 | 1,282 | 1,290 | 1,280 | 1,290 | +0.7% | 1,100 | 162億369万 | -3.08% | 11.79 | 0.6 |
| 03/10 | 1,287 | 1,290 | 1,281 | 1,281 | -0.31% | 2,900 | 160億9064万 | -4.12% | 11.71 | 0.6 |
| 03/09 | 1,280 | 1,285 | 1,280 | 1,285 | +0.39% | 2,800 | 161億4088万 | -4.1% | 11.75 | 0.6 |
| 03/08 | 1,282 | 1,287 | 1,280 | 1,280 | 0% | 3,600 | 160億7808万 | -4.83% | 11.7 | 0.59 |
| 03/07 | 1,285 | 1,285 | 1,280 | 1,280 | 0% | 1,800 | 160億7808万 | -5.11% | 11.7 | 0.59 |
| 03/06 | 1,285 | 1,285 | 1,280 | 1,280 | 0% | 2,100 | 160億7808万 | -5.47% | 11.7 | 0.59 |
| 03/03 | 1,279 | 1,285 | 1,279 | 1,280 | +0.23% | 4,100 | 160億7808万 | -5.88% | 11.7 | 0.59 |
| 03/02 | 1,254 | 1,279 | 1,254 | 1,277 | +0.95% | 2,000 | 160億4039万 | -6.45% | 11.68 | 0.59 |
| 03/01 | 1,261 | 1,318 | 1,261 | 1,265 | +0.4% | 2,600 | 158億8966万 | -7.6% | 11.57 | 0.59 |
| 02/28 | 1,268 | 1,270 | 1,250 | 1,260 | +0.4% | 9,800 | 158億2686万 | -8.36% | 11.52 | 0.59 |
| 02/27 | 1,275 | 1,275 | 1,240 | 1,255 | -1.57% | 10,000 | 157億6405万 | -8.73% | 11.47 | 0.58 |
| 02/24 | 1,290 | 1,290 | 1,270 | 1,275 | +0.47% | 5,700 | 160億1527万 | -7.34% | 11.66 | 0.59 |
| 02/23 | 1,309 | 1,309 | 1,245 | 1,269 | -5.23% | 12,200 | 159億3990万 | -7.64% | 11.6 | 0.59 |
| 02/22 | 1,384 | 1,384 | 1,290 | 1,339 | -1.83% | 5,400 | 168億1917万 | -2.41% | 12.24 | 0.62 |
| 02/21 | 1,363 | 1,384 | 1,363 | 1,364 | -2.08% | 1,000 | 171億3320万 | -0.15% | 12.47 | 0.63 |
| 02/20 | 1,374 | 1,405 | 1,374 | 1,393 | -0.78% | 900 | 174億9747万 | +2.43% | 12.74 | 0.65 |
| 02/17 | 1,404 | 1,404 | 1,404 | 1,404 | +0.21% | 200 | 176億3564万 | +3.77% | 12.84 | 0.65 |
| 02/16 | 1,396 | 1,415 | 1,396 | 1,401 | +0.36% | 3,800 | 175億9796万 | +4.09% | 12.81 | 0.65 |
| 02/15 | 1,414 | 1,414 | 1,396 | 1,396 | -0.99% | 700 | 175億3515万 | +4.26% | 12.76 | 0.65 |
| 02/14 | 1,405 | 1,430 | 1,390 | 1,410 | +0.5% | 5,500 | 177億1101万 | +5.86% | 12.89 | 0.66 |
| 02/13 | 1,401 | 1,403 | 1,390 | 1,403 | +0.14% | 1,500 | 176億2308万 | +5.89% | 12.83 | 0.65 |
| 02/10 | 1,400 | 1,401 | 1,395 | 1,401 | +0.07% | 4,900 | 175億9796万 | +6.38% | 12.81 | 0.65 |
| 02/09 | 1,399 | 1,401 | 1,361 | 1,400 | +0.21% | 7,200 | 175億8540万 | +7.03% | 12.8 | 0.65 |
| 02/08 | 1,399 | 1,399 | 1,397 | 1,397 | -0.14% | 1,100 | 175億4771万 | +7.71% | 12.77 | 0.65 |
| 02/07 | 1,397 | 1,399 | 1,382 | 1,399 | +0.14% | 1,200 | 175億7283万 | +8.7% | 12.79 | 0.65 |
| 02/06 | 1,390 | 1,397 | 1,380 | 1,397 | +0.5% | 700 | 175億4771万 | +9.48% | 12.77 | 0.65 |
| 02/03 | 1,412 | 1,412 | 1,380 | 1,390 | -1.35% | 3,500 | 174億5979万 | +9.71% | 12.71 | 0.65 |
| 02/02 | 1,431 | 1,431 | 1,390 | 1,409 | +2.1% | 1,400 | 176億9844万 | +12% | 12.88 | 0.65 |
| 02/01 | 1,400 | 1,400 | 1,356 | 1,380 | -2.13% | 5,500 | 173億3418万 | +10.67% | 12.62 | 0.64 |
| 01/31 | 1,433 | 1,433 | 1,410 | 1,410 | -1.33% | 3,600 | 177億1101万 | +13.89% | 12.89 | 0.66 |
| 01/30 | 1,400 | 1,430 | 1,400 | 1,429 | +2.07% | 3,200 | 179億4966万 | +16.46% | 13.07 | 0.66 |
| 01/27 | 1,383 | 1,428 | 1,356 | 1,400 | +1.08% | 12,300 | 175億8540万 | +15.13% | 12.8 | 0.65 |
| 01/26 | 1,370 | 1,389 | 1,370 | 1,385 | -1.07% | 1,400 | 173億9698万 | +14.94% | 12.66 | 0.64 |
| 01/25 | 1,280 | 1,431 | 1,278 | 1,400 | +9.55% | 13,100 | 175億8540万 | +17.35% | 12.8 | 0.65 |
| 01/24 | 1,261 | 1,278 | 1,261 | 1,278 | +1.43% | 2,000 | 160億5295万 | +8.21% | 11.68 | 0.59 |
| 01/23 | 1,226 | 1,270 | 1,220 | 1,260 | +2.77% | 2,700 | 158億2686万 | +7.33% | 11.52 | 0.59 |
| 01/20 | 1,227 | 1,227 | 1,225 | 1,226 | -0.08% | 900 | 153億9978万 | +4.97% | 11.21 | 0.57 |
| 01/19 | 1,210 | 1,227 | 1,200 | 1,227 | +2.42% | 400 | 154億1234万 | +5.5% | 11.22 | 0.57 |
| 01/18 | 1,199 | 1,199 | 1,198 | 1,198 | -1.07% | 600 | 150億4807万 | +3.45% | 10.95 | 0.56 |
| 01/17 | 1,212 | 1,214 | 1,211 | 1,211 | -0.08% | 2,100 | 152億1137万 | +4.94% | 11.07 | 0.56 |
| 01/16 | 1,245 | 1,281 | 1,212 | 1,212 | -1.46% | 4,300 | 152億2393万 | +5.48% | 11.08 | 0.56 |
| 01/13 | 1,230 | 1,230 | 1,203 | 1,230 | -0.08% | 7,300 | 154億5003万 | +7.52% | 11.25 | 0.57 |
| 01/12 | 1,263 | 1,263 | 1,230 | 1,231 | +2.07% | 3,000 | 154億6259万 | +8.17% | 11.25 | 0.57 |
| 01/11 | 1,268 | 1,268 | 1,206 | 1,206 | -3.52% | 7,900 | 151億4856万 | +6.44% | 11.03 | 0.56 |
| 01/10 | 1,222 | 1,278 | 1,222 | 1,250 | +4.25% | 12,100 | 157億125万 | +10.82% | 11.43 | 0.58 |
| 01/06 | 1,181 | 1,200 | 1,181 | 1,199 | +1.52% | 4,100 | 150億6063万 | +6.96% | 10.96 | 0.56 |
| 01/05 | 1,133 | 1,200 | 1,133 | 1,181 | +4.42% | 9,400 | 148億3454万 | +5.73% | 10.8 | 0.55 |
| 01/04 | 1,130 | 1,131 | 1,130 | 1,131 | +0.09% | 7,000 | 142億649万 | +1.71% | 10.34 | 0.53 |
| 2016 |
| 12/30 | 1,130 | 1,130 | 1,127 | 1,130 | -0.44% | 1,900 | 141億9393万 | +1.8% | 10.33 | 0.53 |
| 12/29 | 1,168 | 1,168 | 1,135 | 1,135 | -2.32% | 2,300 | 142億5673万 | +2.44% | 10.38 | 0.53 |
| 12/28 | 1,170 | 1,170 | 1,162 | 1,162 | +0.17% | 1,000 | 145億9588万 | +5.16% | 10.62 | 0.54 |
| 12/27 | 1,150 | 1,160 | 1,145 | 1,160 | +1.05% | 4,000 | 145億7076万 | +5.36% | 10.61 | 0.54 |
| 12/26 | 1,150 | 1,150 | 1,148 | 1,148 | +0.7% | 1,400 | 144億2002万 | +4.65% | 10.5 | 0.53 |
| 12/22 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | 143億1954万 | +4.2% | 10.42 | 0.53 |
| 12/21 | 1,153 | 1,175 | 1,140 | 1,140 | -0.96% | 1,700 | 143億1954万 | +4.49% | 10.42 | 0.53 |
| 12/20 | 1,136 | 1,153 | 1,136 | 1,151 | +2.31% | 3,900 | 144億5771万 | +5.79% | 10.52 | 0.53 |
| 12/19 | 1,111 | 1,125 | 1,111 | 1,125 | +2.27% | 3,800 | 141億3112万 | +3.69% | 10.29 | 0.52 |
| 12/16 | 1,093 | 1,100 | 1,093 | 1,100 | +0.82% | 800 | 138億1710万 | +1.66% | 10.06 | 0.51 |
| 12/15 | 1,111 | 1,116 | 1,088 | 1,091 | -1.8% | 1,000 | 137億405万 | +1.02% | 9.97 | 0.51 |
| 12/14 | 1,103 | 1,111 | 1,103 | 1,111 | +0.82% | 800 | 139億5527万 | +3.06% | 10.16 | 0.52 |
| 12/13 | 1,100 | 1,102 | 1,100 | 1,102 | +0.64% | 1,200 | 138億4222万 | +2.42% | 10.08 | 0.51 |
| 12/12 | 1,090 | 1,113 | 1,090 | 1,095 | -0.99% | 3,700 | 137億5429万 | +1.86% | 10.01 | 0.51 |
| 12/09 | 1,110 | 1,110 | 1,100 | 1,106 | -0.36% | 1,400 | 138億9246万 | +3.08% | 10.11 | 0.51 |
| 12/08 | 1,090 | 1,110 | 1,090 | 1,110 | +1.83% | 4,900 | 139億4271万 | +3.54% | 10.15 | 0.52 |
| 12/07 | 1,095 | 1,095 | 1,083 | 1,090 | +0.74% | 7,300 | 136億9149万 | +1.87% | 9.97 | 0.51 |
| 12/06 | 1,081 | 1,094 | 1,080 | 1,082 | +0.19% | 2,100 | 135億9100万 | +1.22% | 9.89 | 0.5 |
| 12/05 | 1,113 | 1,113 | 1,062 | 1,080 | -1.1% | 6,000 | 135億6588万 | +1.22% | 9.87 | 0.5 |
| 12/02 | 1,095 | 1,108 | 1,092 | 1,092 | +0.18% | 1,600 | 137億1661万 | +2.44% | 9.98 | 0.51 |
| 12/01 | 1,085 | 1,111 | 1,085 | 1,090 | +0.55% | 7,200 | 136億9149万 | +2.35% | 9.97 | 0.51 |
| 11/30 | 1,077 | 1,084 | 1,076 | 1,084 | +0.65% | 6,700 | 136億1612万 | +1.88% | 9.91 | 0.5 |
| 11/29 | 1,071 | 1,080 | 1,071 | 1,077 | +0.65% | 2,300 | 135億2819万 | +1.41% | 9.85 | 0.5 |
| 11/28 | 1,074 | 1,074 | 1,050 | 1,070 | -0.37% | 5,600 | 134億4027万 | +0.85% | 9.78 | 0.5 |
| 11/25 | 1,075 | 1,075 | 1,074 | 1,074 | -0.09% | 200 | 134億9051万 | +1.23% | 9.82 | 0.5 |
| 11/24 | 1,060 | 1,089 | 1,060 | 1,075 | +1.32% | 3,400 | 135億307万 | +1.42% | 9.83 | 0.5 |
| 11/22 | 1,061 | 1,063 | 1,061 | 1,061 | 0% | 1,500 | 133億2722万 | +0.19% | 9.7 | 0.49 |
| 11/21 | 1,069 | 1,069 | 1,061 | 1,061 | -0.56% | 2,600 | 133億2722万 | +0.28% | 9.7 | 0.49 |
| 11/18 | 1,068 | 1,069 | 1,060 | 1,067 | -0.28% | 2,100 | 134億258万 | +0.76% | 9.76 | 0.5 |
| 11/17 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 800 | 134億4027万 | +1.04% | 9.78 | 0.5 |
| 11/16 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 700 | 134億4027万 | +1.04% | 9.78 | 0.5 |
| 11/15 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 900 | 133億1466万 | +0.09% | 9.69 | 0.49 |
| 11/14 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 1,600 | 134億4027万 | +0.94% | 9.78 | 0.5 |
| 11/11 | 1,070 | 1,070 | 1,060 | 1,060 | -0.38% | 2,300 | 133億1466万 | +0.09% | 9.69 | 0.49 |
| 11/10 | 1,051 | 1,068 | 1,051 | 1,064 | +3.2% | 3,000 | 133億6490万 | +0.28% | 9.73 | 0.49 |
| 11/09 | 1,069 | 1,070 | 1,023 | 1,031 | -3.1% | 5,600 | 129億5039万 | -2.83% | 9.43 | 0.48 |
| 11/08 | 1,062 | 1,065 | 1,062 | 1,064 | +0.19% | 2,000 | 133億6490万 | +0.09% | 9.73 | 0.49 |
| 11/07 | 1,061 | 1,062 | 1,059 | 1,062 | 0% | 2,000 | 133億3978万 | -0.09% | 9.71 | 0.49 |
| 11/04 | 1,064 | 1,064 | 1,052 | 1,062 | -0.19% | 4,200 | 133億3978万 | -0.19% | 9.71 | 0.49 |
| 11/02 | 1,060 | 1,065 | 1,056 | 1,064 | -0.09% | 4,100 | 133億6490万 | -0.09% | 9.73 | 0.49 |
