株価チャート
2016/11/02～2017/03/30
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 |
| 03/30 | 1,108 | 1,109 | 1,097 | 1,103 | -0.45% | 38,600 | 163億6780万 | -5.24% | 7.84 | 0.62 |
| 03/29 | 1,092 | 1,109 | 1,092 | 1,108 | +1.56% | 47,500 | 164億4199万 | -5.22% | 7.87 | 0.62 |
| 03/28 | 1,080 | 1,099 | 1,078 | 1,091 | +1.02% | 56,500 | 161億8972万 | -7.15% | 7.75 | 0.61 |
| 03/27 | 1,112 | 1,112 | 1,080 | 1,080 | -2.88% | 66,100 | 160億2649万 | -8.55% | 7.68 | 0.6 |
| 03/24 | 1,120 | 1,128 | 1,110 | 1,112 | -0.45% | 28,800 | 165億135万 | -6.4% | 7.9 | 0.62 |
| 03/23 | 1,111 | 1,122 | 1,109 | 1,117 | +1.18% | 35,700 | 165億7555万 | -6.29% | 7.94 | 0.62 |
| 03/22 | 1,128 | 1,131 | 1,104 | 1,104 | -2.9% | 90,600 | 163億8264万 | -7.77% | 7.85 | 0.62 |
| 03/21 | 1,137 | 1,143 | 1,128 | 1,137 | +0.35% | 33,900 | 168億7233万 | -5.41% | 8.08 | 0.63 |
| 03/17 | 1,142 | 1,142 | 1,121 | 1,133 | -2.41% | 77,500 | 168億1298万 | -6.05% | 8.05 | 0.63 |
| 03/16 | 1,155 | 1,161 | 1,138 | 1,161 | -0.26% | 56,800 | 172億2848万 | -4.05% | 8.25 | 0.65 |
| 03/15 | 1,176 | 1,179 | 1,157 | 1,164 | -2.02% | 75,100 | 172億7300万 | -4.2% | 8.27 | 0.65 |
| 03/14 | 1,190 | 1,193 | 1,166 | 1,188 | -0.67% | 110,600 | 176億2914万 | -2.46% | 8.44 | 0.66 |
| 03/13 | 1,210 | 1,215 | 1,195 | 1,196 | -1.16% | 59,800 | 177億4786万 | -2.05% | 8.5 | 0.67 |
| 03/10 | 1,204 | 1,229 | 1,202 | 1,210 | +0.58% | 63,200 | 179億5561万 | -1.22% | 8.6 | 0.68 |
| 03/09 | 1,203 | 1,204 | 1,197 | 1,203 | +0.67% | 15,200 | 178億5173万 | -1.96% | 8.55 | 0.67 |
| 03/08 | 1,183 | 1,201 | 1,183 | 1,195 | +0.17% | 33,400 | 177億3302万 | -2.85% | 8.49 | 0.67 |
| 03/07 | 1,210 | 1,210 | 1,188 | 1,193 | -1.08% | 53,200 | 177億334万 | -3.32% | 8.48 | 0.67 |
| 03/06 | 1,204 | 1,212 | 1,190 | 1,206 | +0.17% | 50,900 | 178億9625万 | -2.66% | 8.57 | 0.67 |
| 03/03 | 1,212 | 1,212 | 1,201 | 1,204 | -0.66% | 31,400 | 178億6657万 | -3.22% | 8.56 | 0.67 |
| 03/02 | 1,210 | 1,213 | 1,200 | 1,212 | +0.92% | 61,200 | 179億8529万 | -2.81% | 8.61 | 0.68 |
| 03/01 | 1,200 | 1,204 | 1,182 | 1,201 | +0.84% | 50,400 | 178億2205万 | -3.92% | 8.54 | 0.67 |
| 02/28 | 1,189 | 1,201 | 1,188 | 1,191 | +0.17% | 44,900 | 176億7366万 | -5.02% | 8.46 | 0.66 |
| 02/27 | 1,184 | 1,198 | 1,182 | 1,189 | +0.17% | 87,700 | 176億4398万 | -5.33% | 8.45 | 0.66 |
| 02/24 | 1,201 | 1,212 | 1,182 | 1,187 | -2.22% | 157,100 | 176億1430万 | -5.64% | 8.44 | 0.66 |
| 02/23 | 1,230 | 1,230 | 1,201 | 1,214 | -1.94% | 80,300 | 180億1496万 | -3.73% | 8.63 | 0.68 |
| 02/22 | 1,243 | 1,246 | 1,225 | 1,238 | -0.72% | 35,600 | 183億7111万 | -1.82% | 8.8 | 0.69 |
| 02/21 | 1,260 | 1,260 | 1,235 | 1,247 | -0.48% | 57,800 | 185億466万 | -1.03% | 8.86 | 0.7 |
| 02/20 | 1,237 | 1,261 | 1,224 | 1,253 | +1.29% | 61,300 | 185億9370万 | -0.56% | 8.91 | 0.7 |
| 02/17 | 1,223 | 1,238 | 1,217 | 1,237 | +1.14% | 40,500 | 183億5627万 | -1.75% | 8.79 | 0.69 |
| 02/16 | 1,244 | 1,244 | 1,214 | 1,223 | -1.69% | 89,100 | 181億4852万 | -3.01% | 8.69 | 0.68 |
| 02/15 | 1,232 | 1,277 | 1,225 | 1,244 | +0.65% | 96,800 | 184億6015万 | -1.5% | 8.84 | 0.69 |
| 02/14 | 1,232 | 1,253 | 1,213 | 1,236 | +0.57% | 174,000 | 183億4143万 | -2.29% | 8.78 | 0.69 |
| 02/13 | 1,225 | 1,235 | 1,210 | 1,229 | +0.66% | 192,400 | 182億3755万 | -3.08% | 8.73 | 0.69 |
| 02/10 | 1,282 | 1,290 | 1,202 | 1,221 | -4.76% | 296,200 | 181億1884万 | -3.71% | 8.68 | 0.68 |
| 02/09 | 1,255 | 1,285 | 1,248 | 1,282 | +1.5% | 84,600 | 190億2404万 | +1.1% | 9.11 | 0.72 |
| 02/08 | 1,262 | 1,275 | 1,249 | 1,263 | +0.96% | 38,600 | 187億4209万 | -0.16% | 8.98 | 0.7 |
| 02/07 | 1,275 | 1,275 | 1,241 | 1,251 | -2.8% | 36,700 | 185億6402万 | -0.95% | 8.89 | 0.7 |
| 02/06 | 1,276 | 1,293 | 1,275 | 1,287 | +0.86% | 29,300 | 190億9824万 | +2.14% | 9.15 | 0.72 |
| 02/03 | 1,277 | 1,294 | 1,272 | 1,276 | -0.08% | 36,300 | 189億3500万 | +1.59% | 9.07 | 0.71 |
| 02/02 | 1,297 | 1,309 | 1,271 | 1,277 | -1.24% | 50,200 | 189億4984万 | +1.92% | 9.08 | 0.71 |
| 02/01 | 1,288 | 1,305 | 1,274 | 1,293 | -1.37% | 60,600 | 191億8727万 | +3.44% | 9.19 | 0.72 |
| 01/31 | 1,335 | 1,335 | 1,293 | 1,311 | -1.5% | 81,400 | 194億5438万 | +5.3% | 9.32 | 0.73 |
| 01/30 | 1,280 | 1,342 | 1,274 | 1,331 | +3.98% | 101,100 | 197億5117万 | +7.25% | 9.46 | 0.74 |
| 01/27 | 1,295 | 1,304 | 1,260 | 1,280 | -0.54% | 78,500 | 189億9436万 | +3.56% | 9.1 | 0.71 |
| 01/26 | 1,329 | 1,335 | 1,281 | 1,287 | -1.83% | 103,000 | 190億9824万 | +4.38% | 9.15 | 0.72 |
| 01/25 | 1,253 | 1,316 | 1,240 | 1,311 | +5.47% | 135,800 | 194億5438万 | +6.76% | 9.32 | 0.73 |
| 01/24 | 1,224 | 1,250 | 1,222 | 1,243 | +1.14% | 40,200 | 184億4531万 | +1.47% | 8.83 | 0.69 |
| 01/23 | 1,251 | 1,255 | 1,216 | 1,229 | -1.76% | 67,200 | 182億3755万 | +0.41% | 8.73 | 0.69 |
| 01/20 | 1,225 | 1,258 | 1,212 | 1,251 | +2.63% | 61,800 | 185億6402万 | +2.21% | 8.89 | 0.7 |
| 01/19 | 1,222 | 1,230 | 1,204 | 1,219 | -0.81% | 25,400 | 180億8916万 | -0.33% | 8.66 | 0.68 |
| 01/18 | 1,203 | 1,229 | 1,191 | 1,229 | +0.16% | 51,200 | 182億3755万 | +0.57% | 8.73 | 0.69 |
| 01/17 | 1,228 | 1,245 | 1,210 | 1,227 | -1.68% | 53,600 | 182億788万 | +0.33% | 8.72 | 0.68 |
| 01/16 | 1,275 | 1,280 | 1,241 | 1,248 | -2.35% | 48,300 | 185億1950万 | +2.04% | 8.87 | 0.7 |
| 01/13 | 1,266 | 1,300 | 1,260 | 1,278 | +0.95% | 65,400 | 189億6468万 | +4.5% | 9.08 | 0.71 |
| 01/12 | 1,284 | 1,308 | 1,261 | 1,266 | -2.39% | 79,100 | 187億8661万 | +3.6% | 9 | 0.71 |
| 01/11 | 1,320 | 1,330 | 1,279 | 1,297 | -0.92% | 126,800 | 192億4663万 | +6.22% | 9.22 | 0.72 |
| 01/10 | 1,240 | 1,313 | 1,236 | 1,309 | +6.51% | 203,400 | 194億2470万 | +7.3% | 9.3 | 0.73 |
| 01/06 | 1,231 | 1,244 | 1,222 | 1,229 | -0.49% | 83,000 | 182億3755万 | +0.82% | 8.73 | 0.69 |
| 01/05 | 1,220 | 1,245 | 1,196 | 1,235 | +2.24% | 84,600 | 183億2659万 | +1.15% | 8.78 | 0.69 |
| 01/04 | 1,211 | 1,233 | 1,195 | 1,208 | -0.08% | 81,500 | 179億2593万 | -1.31% | 8.59 | 0.67 |
| 2016 |
| 12/30 | 1,166 | 1,230 | 1,166 | 1,209 | +3.69% | 88,600 | 179億4077万 | -1.31% | 8.59 | 0.67 |
| 12/29 | 1,190 | 1,195 | 1,161 | 1,166 | -3% | 59,500 | 173億268万 | -4.89% | 8.29 | 0.65 |
| 12/28 | 1,205 | 1,208 | 1,188 | 1,202 | +0.33% | 30,700 | 178億3689万 | -2.44% | 8.54 | 0.67 |
| 12/27 | 1,186 | 1,206 | 1,180 | 1,198 | -0.08% | 31,300 | 177億7754万 | -3.46% | 8.51 | 0.67 |
| 12/26 | 1,176 | 1,209 | 1,165 | 1,199 | +2.04% | 52,900 | 177億9237万 | -4% | 8.52 | 0.67 |
| 12/22 | 1,179 | 1,183 | 1,147 | 1,175 | -1.01% | 97,300 | 174億3623万 | -6.15% | 8.35 | 0.66 |
| 12/21 | 1,215 | 1,215 | 1,184 | 1,187 | -2.86% | 65,500 | 176億1430万 | -5.34% | 8.44 | 0.66 |
| 12/20 | 1,197 | 1,225 | 1,184 | 1,222 | +2.69% | 67,600 | 181億3368万 | -2.63% | 8.69 | 0.68 |
| 12/19 | 1,174 | 1,198 | 1,172 | 1,190 | +0.51% | 65,000 | 176億5882万 | -4.95% | 8.46 | 0.66 |
| 12/16 | 1,214 | 1,214 | 1,169 | 1,184 | -2.47% | 140,800 | 175億6978万 | -5.28% | 8.42 | 0.66 |
| 12/15 | 1,230 | 1,246 | 1,202 | 1,214 | -1.62% | 86,700 | 180億1496万 | -2.25% | 8.63 | 0.68 |
| 12/14 | 1,215 | 1,238 | 1,200 | 1,234 | +1.06% | 64,700 | 183億1175万 | +0.33% | 8.77 | 0.69 |
| 12/13 | 1,220 | 1,235 | 1,186 | 1,221 | +0.08% | 110,200 | 181億1884万 | +0.08% | 8.68 | 0.68 |
| 12/12 | 1,202 | 1,260 | 1,171 | 1,220 | +0.49% | 173,300 | 181億400万 | +0.83% | 8.67 | 0.68 |
| 12/09 | 1,229 | 1,230 | 1,201 | 1,214 | -1.54% | 135,500 | 180億1496万 | +1.17% | 8.63 | 0.68 |
| 12/08 | 1,226 | 1,237 | 1,213 | 1,233 | +0.16% | 60,000 | 182億9691万 | +3.61% | 8.76 | 0.69 |
| 12/07 | 1,248 | 1,253 | 1,219 | 1,231 | -1.76% | 65,800 | 182億6723万 | +4.23% | 8.75 | 0.69 |
| 12/06 | 1,272 | 1,299 | 1,240 | 1,253 | +0.48% | 104,800 | 185億9370万 | +7% | 8.91 | 0.7 |
| 12/05 | 1,230 | 1,257 | 1,212 | 1,247 | +0.89% | 94,100 | 185億466万 | +7.59% | 8.86 | 0.7 |
| 12/02 | 1,252 | 1,266 | 1,223 | 1,236 | -3.59% | 185,400 | 183億4143万 | +7.57% | 8.78 | 0.69 |
| 12/01 | 1,301 | 1,308 | 1,267 | 1,282 | -0.08% | 116,200 | 190億2404万 | +12.55% | 9.11 | 0.72 |
| 11/30 | 1,300 | 1,322 | 1,274 | 1,283 | -0.85% | 115,800 | 190億3888万 | +13.74% | 9.12 | 0.72 |
| 11/29 | 1,288 | 1,346 | 1,275 | 1,294 | +0.62% | 255,000 | 192億211万 | +15.85% | 9.2 | 0.72 |
| 11/28 | 1,228 | 1,291 | 1,228 | 1,286 | +3.71% | 217,300 | 190億8340万 | +16.38% | 9.14 | 0.72 |
| 11/25 | 1,251 | 1,278 | 1,225 | 1,240 | -0.72% | 267,100 | 184億79万 | +13.35% | 8.81 | 0.69 |
| 11/24 | 1,284 | 1,328 | 1,244 | 1,249 | -4.87% | 350,100 | 185億3434万 | +15.33% | 8.88 | 0.7 |
| 11/22 | 1,400 | 1,409 | 1,298 | 1,313 | -8.18% | 444,200 | 194億8406万 | +22.37% | 9.33 | 0.73 |
| 11/21 | 1,418 | 1,470 | 1,374 | 1,430 | +3.03% | 490,600 | 212億2026万 | +35.03% | 10.16 | 0.8 |
| 11/18 | 1,313 | 1,390 | 1,313 | 1,388 | +7.93% | 481,100 | 205億9701万 | +33.21% | 9.87 | 0.77 |
| 11/17 | 1,210 | 1,294 | 1,206 | 1,286 | +6.11% | 347,300 | 190億8340万 | +25.22% | 9.14 | 0.72 |
| 11/16 | 1,220 | 1,240 | 1,181 | 1,212 | +0.5% | 199,600 | 179億8529万 | +19.29% | 8.61 | 0.68 |
| 11/15 | 1,157 | 1,217 | 1,150 | 1,206 | +4.6% | 280,300 | 178億9625万 | +19.64% | 8.57 | 0.67 |
| 11/14 | 1,130 | 1,180 | 1,125 | 1,153 | +1.86% | 684,700 | 171億976万 | +15.18% | 8.19 | 0.64 |
| 11/11 | 1,132 | 1,132 | 1,101 | 1,132 | +15.27% | 864,200 | 167億9814万 | +13.65% | 8.05 | 0.63 |
| 11/10 | 989 | 989 | 957 | 982 | +4.91% | 50,100 | 145億7224万 | -1.01% | 6.98 | 0.55 |
| 11/09 | 968 | 985 | 915 | 936 | -3.21% | 86,900 | 138億8963万 | -6.02% | 6.65 | 0.52 |
| 11/08 | 969 | 977 | 962 | 967 | -0.62% | 28,400 | 143億4965万 | -3.3% | 6.87 | 0.54 |
| 11/07 | 961 | 978 | 945 | 973 | +0.62% | 60,900 | 144億3868万 | -2.99% | 6.92 | 0.54 |
| 11/04 | 965 | 983 | 961 | 967 | -1.33% | 35,400 | 143億4965万 | -3.78% | 6.87 | 0.54 |
| 11/02 | 995 | 999 | 962 | 980 | -1.51% | 97,600 | 145億4256万 | -2.78% | 6.97 | 0.55 |
