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 | 1,418 | 1,422 | 1,371 | 1,371 | -2.28% | 354,600 | 424億1284万 | -8.9% | 12.99 | 1.08 |
| 03/30 | 1,430 | 1,451 | 1,390 | 1,403 | -0.5% | 473,800 | 434億278万 | -7.02% | 13.29 | 1.1 |
| 03/29 | 1,395 | 1,422 | 1,375 | 1,410 | +2.92% | 310,100 | 436億1933万 | -6.75% | 13.36 | 1.11 |
| 03/28 | 1,369 | 1,375 | 1,354 | 1,370 | +1.63% | 215,200 | 423億8191万 | -9.63% | 12.98 | 1.08 |
| 03/27 | 1,370 | 1,379 | 1,348 | 1,348 | -0.52% | 384,500 | 417億132万 | -11.43% | 12.77 | 1.06 |
| 03/24 | 1,351 | 1,358 | 1,306 | 1,355 | +2.57% | 751,100 | 419億1787万 | -11.32% | 12.83 | 1.07 |
| 03/23 | 1,336 | 1,386 | 1,320 | 1,321 | -15.64% | 1,526,600 | 408億6606万 | -13.89% | 12.51 | 1.04 |
| 03/22 | 1,570 | 1,618 | 1,561 | 1,566 | -2.43% | 306,000 | 484億4530万 | +1.49% | 14.83 | 1.23 |
| 03/21 | 1,610 | 1,640 | 1,594 | 1,605 | +2.69% | 400,100 | 496億5180万 | +3.75% | 15.2 | 1.26 |
| 03/17 | 1,568 | 1,593 | 1,562 | 1,563 | -1.2% | 97,600 | 483億5250万 | +0.97% | 14.8 | 1.23 |
| 03/16 | 1,554 | 1,591 | 1,553 | 1,582 | +1.09% | 147,400 | 489億4028万 | +2.13% | 14.98 | 1.24 |
| 03/15 | 1,573 | 1,585 | 1,557 | 1,565 | -1.45% | 163,600 | 484億1437万 | +1.03% | 14.82 | 1.23 |
| 03/14 | 1,580 | 1,599 | 1,573 | 1,588 | -0.81% | 260,000 | 491億2589万 | +2.52% | 15.04 | 1.25 |
| 03/13 | 1,592 | 1,625 | 1,586 | 1,601 | +1.14% | 256,100 | 495億2805万 | +3.36% | 15.16 | 1.26 |
| 03/10 | 1,585 | 1,613 | 1,570 | 1,583 | +0.89% | 322,000 | 489億7121万 | +2.13% | 14.99 | 1.24 |
| 03/09 | 1,570 | 1,586 | 1,558 | 1,569 | +0.64% | 284,400 | 485億3811万 | +1.23% | 14.86 | 1.23 |
| 03/08 | 1,579 | 1,590 | 1,559 | 1,559 | -0.76% | 252,000 | 482億2875万 | +0.45% | 14.77 | 1.23 |
| 03/07 | 1,587 | 1,593 | 1,541 | 1,571 | -1.81% | 538,500 | 485億9998万 | +0.96% | 14.88 | 1.24 |
| 03/06 | 1,601 | 1,611 | 1,580 | 1,600 | +0.06% | 434,100 | 494億9712万 | +2.7% | 15.15 | 1.26 |
| 03/03 | 1,549 | 1,631 | 1,543 | 1,599 | +4.1% | 1,083,900 | 494億6618万 | +2.57% | 15.15 | 1.26 |
| 03/02 | 1,560 | 1,582 | 1,524 | 1,536 | -0.26% | 524,500 | 475億1723万 | -1.54% | 14.55 | 1.21 |
| 03/01 | 1,492 | 1,547 | 1,485 | 1,540 | +4.27% | 780,700 | 476億4098万 | -1.6% | 14.59 | 1.21 |
| 02/28 | 1,474 | 1,505 | 1,464 | 1,477 | +1.51% | 278,600 | 456億9203万 | -5.86% | 13.99 | 1.16 |
| 02/27 | 1,481 | 1,486 | 1,453 | 1,455 | -2.48% | 217,600 | 450億1144万 | -7.56% | 13.78 | 1.14 |
| 02/24 | 1,470 | 1,497 | 1,453 | 1,492 | +1.91% | 185,500 | 461億5606万 | -5.33% | 14.13 | 1.17 |
| 02/23 | 1,486 | 1,490 | 1,455 | 1,464 | -1.48% | 220,100 | 452億8986万 | -7.05% | 13.87 | 1.15 |
| 02/22 | 1,500 | 1,500 | 1,456 | 1,486 | -0.93% | 417,100 | 459億7045万 | -5.77% | 14.07 | 1.17 |
| 02/21 | 1,535 | 1,535 | 1,483 | 1,500 | -2.09% | 412,200 | 463億7955万 | -4.82% | 14.2 | 1.18 |
| 02/20 | 1,530 | 1,548 | 1,520 | 1,532 | +2.07% | 478,600 | 473億6898万 | -2.73% | 14.5 | 1.2 |
| 02/17 | 1,481 | 1,537 | 1,472 | 1,501 | +0.07% | 414,100 | 464億1047万 | -4.64% | 14.21 | 1.18 |
| 02/16 | 1,536 | 1,542 | 1,474 | 1,500 | -2.34% | 679,400 | 463億7955万 | -4.76% | 14.2 | 1.18 |
| 02/15 | 1,558 | 1,574 | 1,448 | 1,536 | -8.46% | 1,821,400 | 474億9266万 | -2.54% | 14.54 | 1.21 |
| 02/14 | 1,631 | 1,680 | 1,583 | 1,678 | +3.64% | 439,200 | 518億8325万 | +6.47% | 15.89 | 1.32 |
| 02/13 | 1,630 | 1,649 | 1,619 | 1,619 | +1.7% | 168,700 | 500億5899万 | +3.12% | 15.33 | 1.27 |
| 02/10 | 1,582 | 1,608 | 1,582 | 1,592 | +1.02% | 115,400 | 492億2416万 | +1.6% | 15.07 | 1.25 |
| 02/09 | 1,578 | 1,617 | 1,560 | 1,576 | +1.09% | 187,800 | 487億2945万 | +0.77% | 14.92 | 1.24 |
| 02/08 | 1,600 | 1,611 | 1,536 | 1,559 | -2.56% | 339,300 | 482億381万 | -0.19% | 14.76 | 1.23 |
| 02/07 | 1,620 | 1,620 | 1,581 | 1,600 | -0.93% | 112,100 | 494億7152万 | +2.56% | 15.15 | 1.26 |
| 02/06 | 1,609 | 1,631 | 1,609 | 1,615 | +0.56% | 69,800 | 499億3531万 | +3.66% | 15.29 | 1.27 |
| 02/03 | 1,625 | 1,675 | 1,603 | 1,606 | -0.62% | 141,400 | 496億5704万 | +3.28% | 15.2 | 1.26 |
| 02/02 | 1,640 | 1,669 | 1,602 | 1,616 | -2.12% | 187,500 | 499億6623万 | +4.26% | 15.3 | 1.27 |
| 02/01 | 1,600 | 1,657 | 1,597 | 1,651 | +1.66% | 205,100 | 510億4842万 | +6.93% | 15.63 | 1.3 |
| 01/31 | 1,613 | 1,643 | 1,594 | 1,624 | +0.62% | 132,700 | 502億1359万 | +5.59% | 15.37 | 1.28 |
| 01/30 | 1,611 | 1,644 | 1,603 | 1,614 | -1.59% | 208,100 | 499億439万 | +5.63% | 15.28 | 1.27 |
| 01/27 | 1,660 | 1,665 | 1,606 | 1,640 | -0.91% | 247,300 | 507億831万 | +8.04% | 15.53 | 1.29 |
| 01/26 | 1,655 | 1,680 | 1,619 | 1,655 | +0.67% | 438,900 | 511億7210万 | +9.82% | 15.67 | 1.3 |
| 01/25 | 1,605 | 1,653 | 1,575 | 1,644 | +2.43% | 369,600 | 508億3199万 | +9.89% | 15.56 | 1.29 |
| 01/24 | 1,487 | 1,618 | 1,481 | 1,605 | +7.94% | 669,500 | 496億2612万 | +8.15% | 15.19 | 1.26 |
| 01/23 | 1,525 | 1,525 | 1,478 | 1,487 | +0.47% | 332,900 | 459億6421万 | +1.02% | 14.07 | 1.17 |
| 01/20 | 1,549 | 1,549 | 1,463 | 1,480 | -2.37% | 354,100 | 457億4783万 | +1.09% | 14.01 | 1.16 |
| 01/19 | 1,481 | 1,530 | 1,454 | 1,516 | +4.55% | 135,100 | 468億6062万 | +4.12% | 14.35 | 1.19 |
| 01/18 | 1,452 | 1,474 | 1,430 | 1,450 | -2.16% | 89,600 | 448億2051万 | +0.21% | 13.72 | 1.14 |
| 01/17 | 1,493 | 1,500 | 1,465 | 1,482 | -1.85% | 82,000 | 458億966万 | +3.13% | 14.03 | 1.16 |
| 01/16 | 1,510 | 1,515 | 1,491 | 1,510 | -1.11% | 122,200 | 466億7516万 | +6.04% | 14.29 | 1.19 |
| 01/13 | 1,502 | 1,527 | 1,502 | 1,527 | -0.13% | 122,200 | 472億64万 | +8.3% | 14.45 | 1.2 |
| 01/12 | 1,488 | 1,531 | 1,488 | 1,529 | +0.92% | 128,500 | 472億6246万 | +9.61% | 14.47 | 1.2 |
| 01/11 | 1,510 | 1,524 | 1,502 | 1,515 | -0.85% | 136,800 | 468億2971万 | +9.7% | 14.34 | 1.19 |
| 01/10 | 1,522 | 1,534 | 1,508 | 1,528 | -0.97% | 123,900 | 472億3155万 | +11.53% | 14.46 | 1.2 |
| 01/06 | 1,510 | 1,555 | 1,505 | 1,543 | +0.19% | 208,600 | 476億9521万 | +13.37% | 14.6 | 1.21 |
| 01/05 | 1,515 | 1,549 | 1,495 | 1,540 | +2.05% | 180,400 | 476億248万 | +14.07% | 14.57 | 1.21 |
| 01/04 | 1,535 | 1,548 | 1,509 | 1,509 | -0.53% | 132,900 | 466億4424万 | +12.61% | 14.28 | 1.19 |
| 2016 |
| 12/30 | 1,500 | 1,546 | 1,500 | 1,517 | -1.37% | 120,100 | 469億518万 | +13.89% | 14.36 | 1.19 |
| 12/29 | 1,570 | 1,614 | 1,528 | 1,538 | -0.45% | 319,300 | 475億5450万 | +16.25% | 14.56 | 1.21 |
| 12/28 | 1,476 | 1,555 | 1,476 | 1,545 | +4.67% | 375,600 | 477億7093万 | +17.67% | 14.63 | 1.21 |
| 12/27 | 1,500 | 1,504 | 1,406 | 1,476 | -0.47% | 252,500 | 456億3748万 | +13.1% | 13.97 | 1.16 |
| 12/26 | 1,510 | 1,548 | 1,476 | 1,483 | +0.14% | 358,600 | 458億5391万 | +14.16% | 14.04 | 1.17 |
| 12/22 | 1,374 | 1,490 | 1,371 | 1,481 | +7.09% | 544,800 | 457億9207万 | +14.9% | 14.02 | 1.16 |
| 12/21 | 1,387 | 1,405 | 1,381 | 1,383 | +0.29% | 255,200 | 427億3981万 | +8.22% | 13.09 | 1.09 |
| 12/20 | 1,370 | 1,393 | 1,362 | 1,379 | +1.25% | 217,400 | 426億1620万 | +8.41% | 13.05 | 1.08 |
| 12/19 | 1,355 | 1,396 | 1,354 | 1,362 | -0.44% | 215,400 | 420億9084万 | +7.5% | 12.89 | 1.07 |
| 12/16 | 1,350 | 1,389 | 1,346 | 1,368 | +1.63% | 420,800 | 422億7626万 | +8.66% | 12.94 | 1.07 |
| 12/15 | 1,320 | 1,350 | 1,318 | 1,346 | +2.91% | 383,500 | 415億9638万 | +7.59% | 12.74 | 1.06 |
| 12/14 | 1,270 | 1,316 | 1,270 | 1,308 | +1.47% | 249,400 | 404億2204万 | +5.23% | 12.38 | 1.03 |
| 12/13 | 1,269 | 1,293 | 1,247 | 1,289 | +0.94% | 222,500 | 398億3487万 | +4.04% | 12.2 | 1.01 |
| 12/12 | 1,295 | 1,300 | 1,245 | 1,277 | -0.08% | 259,200 | 394億6402万 | +3.32% | 12.08 | 1 |
| 12/09 | 1,212 | 1,293 | 1,210 | 1,278 | +4.67% | 479,200 | 394億9493万 | +3.65% | 12.09 | 1 |
| 12/08 | 1,163 | 1,232 | 1,161 | 1,221 | +5.44% | 324,700 | 377億3342万 | -0.81% | 11.55 | 0.96 |
| 12/07 | 1,156 | 1,186 | 1,150 | 1,158 | +0.7% | 218,800 | 357億8648万 | -6.16% | 10.96 | 0.91 |
| 12/06 | 1,150 | 1,157 | 1,140 | 1,150 | +0.44% | 231,100 | 355億3925万 | -7.18% | 10.88 | 0.9 |
| 12/05 | 1,172 | 1,173 | 1,128 | 1,145 | -3.78% | 366,400 | 353億8473万 | -7.88% | 10.83 | 0.9 |
| 12/02 | 1,241 | 1,245 | 1,186 | 1,190 | -4.65% | 354,200 | 367億7540万 | -4.57% | 11.26 | 0.93 |
| 12/01 | 1,283 | 1,283 | 1,240 | 1,248 | -2.5% | 295,200 | 385億6782万 | -0.16% | 11.81 | 0.98 |
| 11/30 | 1,270 | 1,286 | 1,268 | 1,280 | -0.7% | 86,800 | 395億5673万 | +2.4% | 12.11 | 1.01 |
| 11/29 | 1,267 | 1,292 | 1,253 | 1,289 | +0.7% | 176,500 | 398億3487万 | +3.2% | 12.2 | 1.01 |
| 11/28 | 1,300 | 1,312 | 1,264 | 1,280 | -1.69% | 190,800 | 395億5673万 | +2.56% | 12.11 | 1.01 |
| 11/25 | 1,294 | 1,318 | 1,280 | 1,302 | +0.39% | 152,300 | 402億3662万 | +4.33% | 12.32 | 1.02 |
| 11/24 | 1,320 | 1,320 | 1,290 | 1,297 | 0% | 88,600 | 400億8210万 | +3.84% | 12.27 | 1.02 |
| 11/22 | 1,306 | 1,326 | 1,291 | 1,297 | -2.63% | 122,000 | 400億8210万 | +3.76% | 12.27 | 1.02 |
| 11/21 | 1,310 | 1,344 | 1,300 | 1,332 | +0.91% | 175,900 | 411億6373万 | +6.56% | 12.6 | 1.05 |
| 11/18 | 1,256 | 1,335 | 1,256 | 1,320 | +5.85% | 502,000 | 407億9288万 | +5.68% | 12.49 | 1.04 |
| 11/17 | 1,220 | 1,256 | 1,220 | 1,247 | +2.8% | 203,200 | 385億3691万 | -0.08% | 11.8 | 0.98 |
| 11/16 | 1,231 | 1,235 | 1,210 | 1,213 | -0.41% | 216,600 | 374億8619万 | -2.88% | 11.48 | 0.95 |
| 11/15 | 1,229 | 1,253 | 1,204 | 1,218 | -2.56% | 267,600 | 376億4070万 | -2.64% | 11.52 | 0.96 |
| 11/14 | 1,140 | 1,264 | 1,092 | 1,250 | +7.48% | 536,000 | 386億2962万 | -0.24% | 11.83 | 0.98 |
| 11/11 | 1,190 | 1,190 | 1,128 | 1,163 | -1.44% | 341,800 | 359億4100万 | -7.33% | 11 | 0.91 |
| 11/10 | 1,199 | 1,203 | 1,175 | 1,180 | +4.15% | 155,300 | 364億6636万 | -6.35% | 11.16 | 0.93 |
| 11/09 | 1,223 | 1,232 | 1,089 | 1,133 | -6.44% | 319,800 | 350億1389万 | -10.36% | 10.72 | 0.89 |
| 11/08 | 1,250 | 1,250 | 1,204 | 1,211 | -0.49% | 121,900 | 374億2438万 | -4.57% | 11.46 | 0.95 |
| 11/07 | 1,200 | 1,224 | 1,196 | 1,217 | +1.42% | 210,600 | 376億980万 | -4.17% | 11.52 | 0.96 |
| 11/04 | 1,201 | 1,217 | 1,178 | 1,200 | -2.83% | 222,800 | 370億8444万 | -5.66% | 11.35 | 0.94 |
