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 | 1,269 | 1,275 | 1,235 | 1,235 | -1.44% | 11,000 | 118億674万 | -3.44% | 28.12 | 0.77 |
| 03/30 | 1,270 | 1,270 | 1,244 | 1,253 | -1.49% | 11,400 | 119億7882万 | -2.11% | 28.53 | 0.79 |
| 03/29 | 1,280 | 1,280 | 1,247 | 1,272 | -2.15% | 19,600 | 121億6046万 | -0.63% | 28.97 | 0.8 |
| 03/28 | 1,265 | 1,300 | 1,254 | 1,300 | +3.75% | 15,700 | 124億2815万 | +1.56% | 29.6 | 0.81 |
| 03/27 | 1,277 | 1,280 | 1,253 | 1,253 | -1.57% | 14,900 | 119億7882万 | -1.88% | 28.53 | 0.79 |
| 03/24 | 1,265 | 1,279 | 1,261 | 1,273 | +0.16% | 8,800 | 121億7002万 | -0.24% | 28.99 | 0.8 |
| 03/23 | 1,275 | 1,275 | 1,266 | 1,271 | +0.08% | 7,500 | 121億5090万 | -0.16% | 28.94 | 0.8 |
| 03/22 | 1,279 | 1,279 | 1,270 | 1,270 | -0.94% | 13,200 | 121億4134万 | -0.08% | 28.92 | 0.8 |
| 03/21 | 1,280 | 1,294 | 1,279 | 1,282 | -0.39% | 14,900 | 122億5606万 | +1.02% | 29.19 | 0.8 |
| 03/17 | 1,285 | 1,290 | 1,276 | 1,287 | -0.08% | 11,100 | 123億386万 | +1.58% | 29.31 | 0.81 |
| 03/16 | 1,287 | 1,293 | 1,287 | 1,288 | -0.08% | 15,500 | 123億1342万 | +1.9% | 29.33 | 0.81 |
| 03/15 | 1,295 | 1,295 | 1,288 | 1,289 | -0.54% | 9,800 | 123億2298万 | +2.22% | 29.35 | 0.81 |
| 03/14 | 1,295 | 1,296 | 1,289 | 1,296 | 0% | 10,700 | 123億8991万 | +3.02% | 29.51 | 0.81 |
| 03/13 | 1,300 | 1,300 | 1,265 | 1,296 | 0% | 29,500 | 123億8991万 | +3.35% | 29.51 | 0.81 |
| 03/10 | 1,288 | 1,296 | 1,280 | 1,296 | +1.01% | 27,100 | 123億8991万 | +3.6% | 29.51 | 0.81 |
| 03/09 | 1,286 | 1,288 | 1,283 | 1,283 | -0.08% | 9,600 | 122億6562万 | +2.72% | 29.22 | 0.8 |
| 03/08 | 1,288 | 1,288 | 1,278 | 1,284 | +0.39% | 6,800 | 122億7518万 | +2.97% | 29.24 | 0.8 |
| 03/07 | 1,278 | 1,285 | 1,275 | 1,279 | +0.08% | 8,700 | 122億2738万 | +2.81% | 29.13 | 0.8 |
| 03/06 | 1,279 | 1,279 | 1,263 | 1,278 | -0.08% | 7,800 | 122億1782万 | +2.98% | 29.1 | 0.8 |
| 03/03 | 1,272 | 1,279 | 1,261 | 1,279 | -0.23% | 6,500 | 122億2738万 | +3.31% | 29.13 | 0.8 |
| 03/02 | 1,289 | 1,289 | 1,267 | 1,282 | -0.23% | 14,300 | 122億5606万 | +3.64% | 29.19 | 0.8 |
| 03/01 | 1,290 | 1,295 | 1,281 | 1,285 | +0.23% | 10,900 | 122億8474万 | +4.39% | 29.26 | 0.81 |
| 02/28 | 1,285 | 1,290 | 1,279 | 1,282 | 0% | 20,000 | 122億5606万 | +4.65% | 29.19 | 0.8 |
| 02/27 | 1,270 | 1,285 | 1,270 | 1,282 | +0.87% | 39,200 | 122億5606万 | +5.25% | 29.19 | 0.8 |
| 02/24 | 1,266 | 1,275 | 1,266 | 1,271 | 0% | 19,700 | 121億5090万 | +4.87% | 28.94 | 0.8 |
| 02/23 | 1,263 | 1,272 | 1,259 | 1,271 | +0.95% | 14,000 | 121億5090万 | +5.39% | 28.94 | 0.8 |
| 02/22 | 1,268 | 1,282 | 1,249 | 1,259 | -0.71% | 20,300 | 120億3618万 | +4.92% | 28.67 | 0.79 |
| 02/21 | 1,220 | 1,269 | 1,215 | 1,268 | +4.02% | 39,800 | 121億2222万 | +6.29% | 28.88 | 0.79 |
| 02/20 | 1,218 | 1,221 | 1,217 | 1,219 | +0.08% | 4,400 | 116億5378万 | +2.7% | 27.76 | 0.76 |
| 02/17 | 1,222 | 1,222 | 1,216 | 1,218 | 0% | 8,300 | 116億4422万 | +2.96% | 27.74 | 0.76 |
| 02/16 | 1,219 | 1,220 | 1,211 | 1,218 | -0.08% | 4,300 | 116億4422万 | +3.22% | 27.74 | 0.76 |
| 02/15 | 1,231 | 1,231 | 1,217 | 1,219 | +0.83% | 11,000 | 116億5378万 | +3.66% | 27.76 | 0.76 |
| 02/14 | 1,236 | 1,240 | 1,205 | 1,209 | -2.26% | 12,200 | 115億5818万 | +3.07% | 27.53 | 0.76 |
| 02/13 | 1,220 | 1,239 | 1,216 | 1,237 | +1.81% | 20,200 | 118億2586万 | +5.73% | 28.17 | 0.78 |
| 02/10 | 1,213 | 1,220 | 1,170 | 1,215 | +0.33% | 42,900 | 116億1554万 | +4.2% | 27.67 | 0.76 |
| 02/09 | 1,220 | 1,230 | 1,208 | 1,211 | -0.33% | 14,200 | 115億7730万 | +4.22% | 27.58 | 0.76 |
| 02/08 | 1,205 | 1,220 | 1,202 | 1,215 | +1.17% | 8,500 | 116億1554万 | +4.92% | 27.67 | 0.76 |
| 02/07 | 1,219 | 1,222 | 1,201 | 1,201 | -1.56% | 7,000 | 114億8169万 | +4.16% | 27.35 | 0.75 |
| 02/06 | 1,226 | 1,232 | 1,210 | 1,220 | -0.89% | 14,400 | 116億6334万 | +6.18% | 27.78 | 0.76 |
| 02/03 | 1,236 | 1,236 | 1,220 | 1,231 | -0.4% | 9,500 | 117億6850万 | +7.6% | 28.03 | 0.77 |
| 02/02 | 1,203 | 1,240 | 1,191 | 1,236 | +2.57% | 36,800 | 118億1630万 | +8.61% | 28.15 | 0.77 |
| 02/01 | 1,190 | 1,223 | 1,174 | 1,205 | -0.08% | 32,300 | 115億1993万 | +6.35% | 27.44 | 0.76 |
| 01/31 | 1,207 | 1,209 | 1,180 | 1,206 | -0.25% | 29,100 | 115億2949万 | +6.91% | 27.46 | 0.76 |
| 01/30 | 1,228 | 1,228 | 1,185 | 1,209 | -3.28% | 63,000 | 115億5818万 | +7.56% | 27.53 | 0.76 |
| 01/27 | 1,133 | 1,321 | 1,133 | 1,250 | +10.23% | 163,000 | 119億5014万 | +11.61% | 28.47 | 0.78 |
| 01/26 | 1,130 | 1,136 | 1,127 | 1,134 | +0.44% | 11,500 | 108億4117万 | +1.8% | 25.82 | 0.71 |
| 01/25 | 1,126 | 1,129 | 1,123 | 1,129 | +0.27% | 4,300 | 107億9337万 | +1.44% | 25.71 | 0.71 |
| 01/24 | 1,115 | 1,130 | 1,115 | 1,126 | +0.36% | 4,100 | 107億6469万 | +1.26% | 25.64 | 0.71 |
| 01/23 | 1,103 | 1,123 | 1,103 | 1,122 | +0.54% | 3,800 | 107億2645万 | +0.99% | 25.55 | 0.7 |
| 01/20 | 1,119 | 1,133 | 1,115 | 1,116 | 0% | 7,500 | 106億6908万 | +0.54% | 25.41 | 0.7 |
| 01/19 | 1,102 | 1,118 | 1,102 | 1,116 | +1.18% | 6,800 | 106億6908万 | +0.54% | 25.41 | 0.7 |
| 01/18 | 1,116 | 1,116 | 1,101 | 1,103 | -1.16% | 4,600 | 105億4480万 | -0.45% | 25.12 | 0.69 |
| 01/17 | 1,115 | 1,116 | 1,110 | 1,116 | +0.09% | 5,500 | 106億6908万 | +0.9% | 25.41 | 0.7 |
| 01/16 | 1,120 | 1,128 | 1,103 | 1,115 | -1.33% | 6,000 | 106億5952万 | +1% | 25.39 | 0.7 |
| 01/13 | 1,113 | 1,134 | 1,100 | 1,130 | +0.44% | 12,000 | 108億293万 | +2.54% | 25.73 | 0.71 |
| 01/12 | 1,140 | 1,140 | 1,124 | 1,125 | -1.4% | 8,000 | 107億5513万 | +2.37% | 25.62 | 0.7 |
| 01/11 | 1,140 | 1,141 | 1,133 | 1,141 | +0.26% | 10,900 | 109億809万 | +4.11% | 25.98 | 0.71 |
| 01/10 | 1,134 | 1,138 | 1,128 | 1,138 | +0.8% | 11,700 | 108億7941万 | +4.21% | 25.92 | 0.71 |
| 01/06 | 1,102 | 1,129 | 1,102 | 1,129 | +0.98% | 12,600 | 107億9337万 | +3.77% | 25.71 | 0.71 |
| 01/05 | 1,114 | 1,118 | 1,107 | 1,118 | +0.36% | 11,200 | 106億8820万 | +3.04% | 25.46 | 0.7 |
| 01/04 | 1,096 | 1,114 | 1,096 | 1,114 | +1.83% | 11,600 | 106億4996万 | +2.96% | 25.37 | 0.7 |
| 2016 |
| 12/30 | 1,090 | 1,098 | 1,086 | 1,094 | -0.27% | 4,700 | 104億5876万 | +1.39% | 25.08 | 0.69 |
| 12/29 | 1,100 | 1,100 | 1,084 | 1,097 | -0.36% | 9,100 | 104億8744万 | +1.86% | 25.15 | 0.69 |
| 12/28 | 1,092 | 1,101 | 1,086 | 1,101 | +1.01% | 8,500 | 105億2568万 | +2.42% | 25.24 | 0.69 |
| 12/27 | 1,094 | 1,094 | 1,082 | 1,090 | -0.18% | 9,900 | 104億2052万 | +1.58% | 24.99 | 0.69 |
| 12/26 | 1,105 | 1,105 | 1,086 | 1,092 | -0.46% | 13,200 | 104億3964万 | +2.06% | 25.03 | 0.69 |
| 12/22 | 1,100 | 1,100 | 1,092 | 1,097 | -0.36% | 5,900 | 104億8744万 | +2.72% | 25.15 | 0.69 |
| 12/21 | 1,105 | 1,105 | 1,099 | 1,101 | -0.45% | 9,800 | 105億2568万 | +3.38% | 25.24 | 0.69 |
| 12/20 | 1,107 | 1,108 | 1,102 | 1,106 | -0.09% | 6,400 | 105億7348万 | +4.24% | 25.35 | 0.7 |
| 12/19 | 1,108 | 1,108 | 1,096 | 1,107 | +0.18% | 9,100 | 105億8304万 | +4.63% | 25.38 | 0.7 |
| 12/16 | 1,113 | 1,113 | 1,094 | 1,105 | -0.09% | 11,800 | 105億6392万 | +4.84% | 25.33 | 0.7 |
| 12/15 | 1,113 | 1,115 | 1,101 | 1,106 | +0.45% | 14,300 | 105億7348万 | +5.23% | 25.35 | 0.7 |
| 12/14 | 1,118 | 1,118 | 1,094 | 1,101 | -0.09% | 9,100 | 105億2568万 | +5.16% | 25.24 | 0.69 |
| 12/13 | 1,106 | 1,107 | 1,086 | 1,102 | -0.45% | 10,300 | 105億3524万 | +5.45% | 25.26 | 0.7 |
| 12/12 | 1,088 | 1,112 | 1,088 | 1,107 | +3.65% | 45,000 | 105億8304万 | +6.24% | 25.38 | 0.7 |
| 12/09 | 1,050 | 1,069 | 1,050 | 1,068 | +0.75% | 15,700 | 102億1020万 | +2.79% | 24.48 | 0.67 |
| 12/08 | 1,063 | 1,063 | 1,052 | 1,060 | +0.19% | 9,100 | 101億3372万 | +2.22% | 24.3 | 0.67 |
| 12/07 | 1,061 | 1,061 | 1,053 | 1,058 | 0% | 6,600 | 101億1460万 | +2.03% | 24.25 | 0.67 |
| 12/06 | 1,060 | 1,060 | 1,042 | 1,058 | +0.57% | 11,200 | 101億1460万 | +2.03% | 24.25 | 0.67 |
| 12/05 | 1,058 | 1,058 | 1,048 | 1,052 | +0.57% | 11,800 | 100億5724万 | +1.45% | 24.12 | 0.66 |
| 12/02 | 1,059 | 1,059 | 1,043 | 1,046 | +0.1% | 8,600 | 99億9988万 | +0.87% | 23.98 | 0.66 |
| 12/01 | 1,044 | 1,047 | 1,040 | 1,045 | +0.1% | 10,000 | 99億9032万 | +0.77% | 23.96 | 0.66 |
| 11/30 | 1,050 | 1,050 | 1,038 | 1,044 | -0.67% | 4,700 | 99億8076万 | +0.68% | 23.93 | 0.66 |
| 11/29 | 1,054 | 1,054 | 1,035 | 1,051 | +0.1% | 6,800 | 100億4768万 | +1.45% | 24.09 | 0.66 |
| 11/28 | 1,055 | 1,055 | 1,031 | 1,050 | +0.29% | 9,300 | 100億3812万 | +1.45% | 24.07 | 0.66 |
| 11/25 | 1,040 | 1,047 | 1,037 | 1,047 | +0.29% | 6,000 | 100億944万 | +1.16% | 24 | 0.66 |
| 11/24 | 1,050 | 1,050 | 1,039 | 1,044 | +0.29% | 3,300 | 99億8076万 | +0.97% | 23.93 | 0.66 |
| 11/22 | 1,043 | 1,048 | 1,039 | 1,041 | -0.19% | 7,600 | 99億5208万 | +0.87% | 23.86 | 0.66 |
| 11/21 | 1,031 | 1,045 | 1,031 | 1,043 | +1.16% | 2,200 | 99億7120万 | +1.07% | 23.91 | 0.66 |
| 11/18 | 1,042 | 1,042 | 1,021 | 1,031 | +0.98% | 6,500 | 98億5647万 | 0% | 23.63 | 0.65 |
| 11/17 | 1,009 | 1,027 | 1,009 | 1,021 | -0.78% | 4,800 | 97億6087万 | -0.87% | 23.4 | 0.64 |
| 11/16 | 1,011 | 1,030 | 1,011 | 1,029 | +1.48% | 5,500 | 98億3735万 | 0% | 23.59 | 0.65 |
| 11/15 | 1,009 | 1,016 | 1,009 | 1,014 | -0.39% | 4,300 | 96億9395万 | -1.46% | 23.24 | 0.64 |
| 11/14 | 1,003 | 1,021 | 1,003 | 1,018 | +0.59% | 7,600 | 97億3219万 | -1.07% | 23.34 | 0.64 |
| 11/11 | 1,054 | 1,054 | 1,003 | 1,012 | -1.36% | 30,400 | 96億7483万 | -1.65% | 23.2 | 0.64 |
| 11/10 | 1,041 | 1,045 | 1,025 | 1,026 | +3.01% | 7,100 | 98億867万 | -0.29% | 23.52 | 0.65 |
| 11/09 | 1,054 | 1,060 | 978 | 996 | -5.5% | 12,900 | 95億2187万 | -3.21% | 22.83 | 0.63 |
| 11/08 | 1,043 | 1,090 | 1,031 | 1,054 | +2.23% | 8,000 | 100億7636万 | +2.43% | 24.16 | 0.66 |
| 11/07 | 1,047 | 1,047 | 1,014 | 1,031 | +0.39% | 3,500 | 98億5647万 | +0.39% | 23.63 | 0.65 |
| 11/04 | 1,024 | 1,041 | 1,007 | 1,027 | -0.48% | 6,100 | 98億1823万 | 0% | 23.54 | 0.65 |
