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 | 1,380 | 1,388 | 1,364 | 1,364 | -1.09% | 40,500 | 317億3641万 | +1.79% | 26.3 | 1.13 |
| 03/30 | 1,375 | 1,385 | 1,373 | 1,379 | +0.44% | 23,400 | 320億8542万 | +3.14% | 26.59 | 1.14 |
| 03/29 | 1,357 | 1,374 | 1,355 | 1,373 | +0.96% | 17,800 | 319億4582万 | +2.92% | 26.47 | 1.14 |
| 03/28 | 1,343 | 1,360 | 1,343 | 1,360 | +2.26% | 43,200 | 316億4334万 | +2.18% | 26.22 | 1.13 |
| 03/27 | 1,345 | 1,345 | 1,327 | 1,330 | -1.34% | 19,900 | 309億4533万 | +0.15% | 25.64 | 1.1 |
| 03/24 | 1,346 | 1,352 | 1,332 | 1,348 | +0.82% | 17,100 | 313億6414万 | +1.66% | 25.99 | 1.12 |
| 03/23 | 1,334 | 1,342 | 1,330 | 1,337 | +0.22% | 6,500 | 311億820万 | +1.06% | 25.78 | 1.11 |
| 03/22 | 1,331 | 1,342 | 1,331 | 1,334 | -1.19% | 33,000 | 310億3840万 | +1.14% | 25.72 | 1.1 |
| 03/21 | 1,345 | 1,350 | 1,329 | 1,350 | -0.07% | 9,100 | 314億1067万 | +2.66% | 26.03 | 1.12 |
| 03/17 | 1,335 | 1,351 | 1,329 | 1,351 | +0.67% | 20,700 | 314億3394万 | +3.05% | 26.05 | 1.12 |
| 03/16 | 1,333 | 1,343 | 1,331 | 1,342 | -0.15% | 18,900 | 312億2454万 | +2.68% | 25.87 | 1.11 |
| 03/15 | 1,341 | 1,348 | 1,337 | 1,344 | -0.15% | 15,900 | 312億7107万 | +3.15% | 25.91 | 1.11 |
| 03/14 | 1,339 | 1,346 | 1,335 | 1,346 | +0.37% | 11,000 | 313億1760万 | +3.62% | 25.95 | 1.11 |
| 03/13 | 1,338 | 1,346 | 1,329 | 1,341 | +0.3% | 13,900 | 312億127万 | +3.47% | 25.85 | 1.11 |
| 03/10 | 1,347 | 1,347 | 1,325 | 1,337 | -0.22% | 34,100 | 311億820万 | +3.4% | 25.78 | 1.11 |
| 03/09 | 1,337 | 1,340 | 1,328 | 1,340 | +0.3% | 22,900 | 311億7800万 | +3.88% | 25.83 | 1.11 |
| 03/08 | 1,329 | 1,345 | 1,329 | 1,336 | +0.38% | 17,000 | 310億8493万 | +3.81% | 25.76 | 1.11 |
| 03/07 | 1,333 | 1,335 | 1,320 | 1,331 | -0.15% | 18,200 | 309億6860万 | +3.58% | 25.66 | 1.1 |
| 03/06 | 1,364 | 1,364 | 1,300 | 1,333 | -0.97% | 31,700 | 310億1513万 | +3.82% | 25.7 | 1.1 |
| 03/03 | 1,349 | 1,375 | 1,333 | 1,346 | -0.07% | 61,400 | 313億1760万 | +4.99% | 25.95 | 1.11 |
| 03/02 | 1,325 | 1,348 | 1,320 | 1,347 | +2.12% | 48,900 | 313億4087万 | +5.23% | 25.97 | 1.11 |
| 03/01 | 1,313 | 1,319 | 1,299 | 1,319 | +0.61% | 21,300 | 306億8939万 | +3.13% | 25.43 | 1.09 |
| 02/28 | 1,303 | 1,323 | 1,302 | 1,311 | +0.77% | 16,300 | 305億325万 | +2.5% | 25.27 | 1.08 |
| 02/27 | 1,299 | 1,304 | 1,292 | 1,301 | -0.08% | 12,300 | 302億7058万 | +1.8% | 25.08 | 1.08 |
| 02/24 | 1,280 | 1,321 | 1,280 | 1,302 | +0.46% | 38,500 | 302億9385万 | +1.88% | 25.1 | 1.08 |
| 02/23 | 1,292 | 1,298 | 1,288 | 1,296 | +0.39% | 11,300 | 301億5425万 | +1.41% | 24.99 | 1.07 |
| 02/22 | 1,296 | 1,297 | 1,289 | 1,291 | 0% | 19,500 | 300億3791万 | +1.02% | 24.89 | 1.07 |
| 02/21 | 1,290 | 1,293 | 1,268 | 1,291 | -0.15% | 27,200 | 300億3791万 | +1.1% | 24.89 | 1.07 |
| 02/20 | 1,288 | 1,298 | 1,282 | 1,293 | +0.54% | 20,700 | 300億8444万 | +1.41% | 24.93 | 1.07 |
| 02/17 | 1,272 | 1,289 | 1,271 | 1,286 | +0.94% | 25,300 | 299億2157万 | +0.86% | 24.79 | 1.06 |
| 02/16 | 1,250 | 1,274 | 1,250 | 1,274 | +2.74% | 23,800 | 296億4237万 | -0.08% | 24.56 | 1.05 |
| 02/15 | 1,249 | 1,263 | 1,232 | 1,240 | +0.24% | 28,900 | 288億5128万 | -2.9% | 23.91 | 1.03 |
| 02/14 | 1,248 | 1,260 | 1,232 | 1,237 | -0.24% | 26,600 | 287億8148万 | -3.28% | 23.85 | 1.02 |
| 02/13 | 1,255 | 1,260 | 1,239 | 1,240 | -0.16% | 31,700 | 288億5128万 | -3.2% | 23.91 | 1.03 |
| 02/10 | 1,264 | 1,275 | 1,223 | 1,242 | -1.11% | 43,900 | 288億9782万 | -3.2% | 23.94 | 1.03 |
| 02/09 | 1,250 | 1,264 | 1,232 | 1,256 | +1.05% | 38,400 | 292億2356万 | -2.18% | 24.21 | 1.04 |
| 02/08 | 1,269 | 1,273 | 1,200 | 1,243 | -1.11% | 52,300 | 289億2109万 | -3.19% | 23.96 | 1.03 |
| 02/07 | 1,264 | 1,265 | 1,250 | 1,257 | -1.02% | 21,700 | 292億4683万 | -1.95% | 24.23 | 1.04 |
| 02/06 | 1,275 | 1,283 | 1,265 | 1,270 | -0.16% | 22,700 | 295億4930万 | -0.78% | 24.48 | 1.05 |
| 02/03 | 1,268 | 1,282 | 1,258 | 1,272 | 0% | 13,800 | 295億9583万 | -0.31% | 24.52 | 1.05 |
| 02/02 | 1,284 | 1,295 | 1,270 | 1,272 | -1.17% | 22,300 | 295億9583万 | 0% | 24.52 | 1.05 |
| 02/01 | 1,280 | 1,292 | 1,278 | 1,287 | +0.16% | 24,300 | 299億4484万 | +1.5% | 24.81 | 1.06 |
| 01/31 | 1,289 | 1,291 | 1,277 | 1,285 | -0.46% | 29,700 | 298億9831万 | +1.66% | 24.77 | 1.06 |
| 01/30 | 1,289 | 1,303 | 1,284 | 1,291 | -0.46% | 27,600 | 300億3791万 | +2.38% | 24.89 | 1.07 |
| 01/27 | 1,320 | 1,321 | 1,291 | 1,297 | -1.37% | 23,000 | 301億7751万 | +3.02% | 25 | 1.07 |
| 01/26 | 1,337 | 1,342 | 1,302 | 1,315 | -1.05% | 31,300 | 305億9632万 | +4.78% | 25.35 | 1.09 |
| 01/25 | 1,305 | 1,339 | 1,303 | 1,329 | +2.78% | 63,100 | 309億2206万 | +6.15% | 25.62 | 1.1 |
| 01/24 | 1,300 | 1,306 | 1,284 | 1,293 | -0.54% | 16,500 | 300億8444万 | +3.77% | 24.93 | 1.07 |
| 01/23 | 1,288 | 1,307 | 1,288 | 1,300 | +0.39% | 21,400 | 302億4731万 | +4.67% | 25.06 | 1.08 |
| 01/20 | 1,288 | 1,298 | 1,273 | 1,295 | +0.54% | 16,400 | 301億3098万 | +4.6% | 24.97 | 1.07 |
| 01/19 | 1,264 | 1,296 | 1,264 | 1,288 | +1.9% | 28,700 | 299億6811万 | +4.38% | 24.83 | 1.07 |
| 01/18 | 1,257 | 1,274 | 1,249 | 1,264 | +0.32% | 28,300 | 294億970万 | +2.85% | 24.37 | 1.05 |
| 01/17 | 1,280 | 1,283 | 1,259 | 1,260 | -1.56% | 14,800 | 293億1663万 | +2.94% | 24.29 | 1.04 |
| 01/16 | 1,286 | 1,293 | 1,279 | 1,280 | -1.46% | 28,500 | 297億8197万 | +5% | 24.68 | 1.06 |
| 01/13 | 1,300 | 1,308 | 1,291 | 1,299 | -0.31% | 30,300 | 302億2405万 | +7.09% | 25.04 | 1.07 |
| 01/12 | 1,306 | 1,308 | 1,272 | 1,303 | -0.15% | 45,700 | 303億1712万 | +8.13% | 25.12 | 1.08 |
| 01/11 | 1,299 | 1,308 | 1,291 | 1,305 | +0.93% | 44,600 | 303億6365万 | +9.02% | 25.16 | 1.08 |
| 01/10 | 1,280 | 1,308 | 1,270 | 1,293 | +1.02% | 85,300 | 300億8444万 | +8.75% | 24.93 | 1.07 |
| 01/06 | 1,261 | 1,280 | 1,250 | 1,280 | +0.79% | 45,700 | 297億8197万 | +8.29% | 24.68 | 1.06 |
| 01/05 | 1,260 | 1,277 | 1,242 | 1,270 | +1.03% | 62,500 | 295億4930万 | +8.09% | 24.48 | 1.05 |
| 01/04 | 1,207 | 1,257 | 1,202 | 1,257 | +5.1% | 68,600 | 292億4683万 | +7.62% | 24.23 | 1.04 |
| 2016 |
| 12/30 | 1,192 | 1,204 | 1,177 | 1,196 | +0.25% | 33,000 | 278億2753万 | +2.93% | 23.06 | 0.99 |
| 12/29 | 1,165 | 1,194 | 1,165 | 1,193 | +1.27% | 22,900 | 277億5773万 | +3.11% | 23 | 0.99 |
| 12/28 | 1,174 | 1,184 | 1,167 | 1,178 | +0.94% | 10,600 | 274億872万 | +2.17% | 22.71 | 0.97 |
| 12/27 | 1,173 | 1,174 | 1,159 | 1,167 | -0.68% | 16,300 | 271億5278万 | +1.48% | 22.5 | 0.97 |
| 12/26 | 1,190 | 1,197 | 1,160 | 1,175 | -1.67% | 43,900 | 273億3892万 | +2.53% | 22.65 | 0.97 |
| 12/22 | 1,197 | 1,200 | 1,187 | 1,195 | -0.91% | 34,900 | 278億426万 | +4.55% | 23.04 | 0.99 |
| 12/21 | 1,227 | 1,229 | 1,192 | 1,206 | -1.63% | 34,300 | 280億6020万 | +5.98% | 23.25 | 1 |
| 12/20 | 1,219 | 1,228 | 1,211 | 1,226 | +0.99% | 32,900 | 285億2554万 | +8.3% | 23.64 | 1.01 |
| 12/19 | 1,224 | 1,224 | 1,208 | 1,214 | -0.9% | 15,400 | 282億4634万 | +7.91% | 23.4 | 1 |
| 12/16 | 1,200 | 1,225 | 1,199 | 1,225 | +2.17% | 45,400 | 285億228万 | +9.47% | 23.62 | 1.01 |
| 12/15 | 1,188 | 1,199 | 1,187 | 1,199 | +1.01% | 43,400 | 278億9733万 | +7.73% | 23.12 | 0.99 |
| 12/14 | 1,193 | 1,193 | 1,180 | 1,187 | -0.84% | 16,500 | 276億1812万 | +7.42% | 22.88 | 0.98 |
| 12/13 | 1,190 | 1,198 | 1,187 | 1,197 | +0.08% | 23,000 | 278億5080万 | +8.62% | 23.08 | 0.99 |
| 12/12 | 1,180 | 1,197 | 1,179 | 1,196 | +2.22% | 35,200 | 278億2753万 | +9.12% | 23.06 | 0.99 |
| 12/09 | 1,139 | 1,170 | 1,139 | 1,170 | +2.72% | 33,100 | 272億2258万 | +7.44% | 22.56 | 0.97 |
| 12/08 | 1,137 | 1,144 | 1,130 | 1,139 | +0.71% | 17,700 | 265億130万 | +5.07% | 21.96 | 0.94 |
| 12/07 | 1,130 | 1,139 | 1,124 | 1,131 | +0.89% | 25,700 | 263億1516万 | +4.53% | 21.8 | 0.94 |
| 12/06 | 1,119 | 1,124 | 1,105 | 1,121 | +0.99% | 45,000 | 260億8249万 | +3.89% | 21.61 | 0.93 |
| 12/05 | 1,094 | 1,110 | 1,089 | 1,110 | +1.19% | 20,200 | 258億2655万 | +2.97% | 21.4 | 0.92 |
| 12/02 | 1,098 | 1,100 | 1,093 | 1,097 | -0.9% | 12,500 | 255億2408万 | +1.95% | 21.15 | 0.91 |
| 12/01 | 1,117 | 1,120 | 1,102 | 1,107 | +0.09% | 34,900 | 257億5675万 | +2.98% | 21.34 | 0.92 |
| 11/30 | 1,105 | 1,114 | 1,099 | 1,106 | +0.27% | 19,400 | 257億3348万 | +2.98% | 21.32 | 0.91 |
| 11/29 | 1,101 | 1,103 | 1,097 | 1,103 | -0.18% | 10,300 | 256億6368万 | +2.89% | 21.26 | 0.91 |
| 11/28 | 1,097 | 1,108 | 1,092 | 1,105 | +0.73% | 11,500 | 257億1022万 | +3.17% | 21.3 | 0.91 |
| 11/25 | 1,094 | 1,108 | 1,089 | 1,097 | +0.83% | 26,300 | 255億2408万 | +2.62% | 21.15 | 0.91 |
| 11/24 | 1,097 | 1,102 | 1,085 | 1,088 | -0.73% | 14,700 | 253億1467万 | +1.87% | 20.98 | 0.9 |
| 11/22 | 1,094 | 1,097 | 1,087 | 1,096 | +0.64% | 8,000 | 255億81万 | +2.72% | 21.13 | 0.91 |
| 11/21 | 1,092 | 1,097 | 1,080 | 1,089 | +0.55% | 14,300 | 253億3794万 | +2.16% | 20.99 | 0.9 |
| 11/18 | 1,091 | 1,095 | 1,078 | 1,083 | 0% | 20,500 | 251億9834万 | +1.69% | 20.88 | 0.9 |
| 11/17 | 1,072 | 1,087 | 1,071 | 1,083 | +0.84% | 22,100 | 251億9834万 | +1.79% | 20.88 | 0.9 |
| 11/16 | 1,064 | 1,074 | 1,064 | 1,074 | +1.42% | 26,200 | 249億8893万 | +1.13% | 20.71 | 0.89 |
| 11/15 | 1,059 | 1,067 | 1,053 | 1,059 | 0% | 21,400 | 246億3993万 | -0.28% | 20.42 | 0.88 |
| 11/14 | 1,063 | 1,075 | 1,055 | 1,059 | +0.95% | 23,400 | 246億3993万 | -0.38% | 20.42 | 0.88 |
| 11/11 | 1,078 | 1,083 | 1,043 | 1,049 | -2.69% | 36,400 | 244億726万 | -1.41% | 20.22 | 0.87 |
| 11/10 | 1,059 | 1,084 | 1,056 | 1,078 | +6.42% | 48,000 | 250億8200万 | +1.13% | 20.78 | 0.89 |
| 11/09 | 1,095 | 1,100 | 1,007 | 1,013 | -7.23% | 40,600 | 235億6964万 | -5.06% | 19.53 | 0.84 |
| 11/08 | 1,070 | 1,093 | 1,060 | 1,092 | +4.7% | 34,600 | 254億774万 | +2.06% | 21.05 | 0.9 |
| 11/07 | 1,050 | 1,050 | 1,040 | 1,043 | +0.97% | 12,900 | 242億6765万 | -2.52% | 20.11 | 0.86 |
| 11/04 | 1,041 | 1,041 | 1,027 | 1,033 | -2.27% | 20,500 | 240億3498万 | -3.64% | 19.92 | 0.85 |
