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 | 1,570 | 1,579 | 1,549 | 1,549 | -0.58% | 1,208,100 | 4012億2339万 | -2.46% | 20.73 | 1.94 |
| 03/30 | 1,546 | 1,569 | 1,546 | 1,558 | -0.26% | 1,235,900 | 4035億5458万 | -1.95% | 20.85 | 1.95 |
| 03/29 | 1,587 | 1,605 | 1,557 | 1,562 | -2.31% | 1,837,100 | 4045億9066万 | -1.76% | 20.9 | 1.96 |
| 03/28 | 1,572 | 1,601 | 1,571 | 1,599 | +2.43% | 2,405,100 | 4141億7444万 | +0.57% | 21.39 | 2.01 |
| 03/27 | 1,585 | 1,586 | 1,541 | 1,561 | -2.44% | 1,983,300 | 4043億3164万 | -1.7% | 20.89 | 1.96 |
| 03/24 | 1,590 | 1,609 | 1,589 | 1,600 | +0.19% | 1,429,000 | 4144億3346万 | +0.76% | 21.41 | 2.01 |
| 03/23 | 1,587 | 1,603 | 1,587 | 1,597 | -0.19% | 1,426,000 | 4136億5639万 | +0.69% | 21.37 | 2 |
| 03/22 | 1,598 | 1,614 | 1,585 | 1,600 | -2.2% | 1,882,700 | 4144億3346万 | +1.01% | 21.41 | 2.01 |
| 03/21 | 1,647 | 1,651 | 1,633 | 1,636 | -1.68% | 1,447,100 | 4237億5821万 | +3.48% | 21.89 | 2.05 |
| 03/17 | 1,651 | 1,669 | 1,646 | 1,664 | +0.48% | 2,173,500 | 4310億1080万 | +5.52% | 22.26 | 2.09 |
| 03/16 | 1,637 | 1,660 | 1,629 | 1,656 | +1.35% | 1,726,500 | 4289億3863万 | +5.41% | 22.16 | 2.08 |
| 03/15 | 1,640 | 1,643 | 1,621 | 1,634 | -0.37% | 1,373,700 | 4232億4017万 | +4.41% | 21.86 | 2.05 |
| 03/14 | 1,648 | 1,658 | 1,637 | 1,640 | -0.49% | 1,409,100 | 4247億9429万 | +5.2% | 21.94 | 2.06 |
| 03/13 | 1,628 | 1,652 | 1,625 | 1,648 | +1.29% | 1,673,500 | 4268億6646万 | +6.12% | 22.05 | 2.07 |
| 03/10 | 1,603 | 1,638 | 1,596 | 1,627 | +2.71% | 2,815,800 | 4214億2702万 | +5.17% | 21.77 | 2.04 |
| 03/09 | 1,585 | 1,594 | 1,578 | 1,584 | +0.76% | 1,053,700 | 4102億8912万 | +2.79% | 21.19 | 1.99 |
| 03/08 | 1,576 | 1,583 | 1,557 | 1,572 | +0.26% | 1,482,900 | 4071億8087万 | +2.28% | 21.03 | 1.97 |
| 03/07 | 1,575 | 1,591 | 1,566 | 1,568 | -0.38% | 1,323,200 | 4061億4479万 | +2.08% | 20.98 | 1.97 |
| 03/06 | 1,559 | 1,582 | 1,552 | 1,574 | +0.83% | 1,422,800 | 4076億9891万 | +2.47% | 21.06 | 1.97 |
| 03/03 | 1,581 | 1,581 | 1,557 | 1,561 | -1.08% | 1,368,100 | 4043億3164万 | +1.5% | 20.89 | 1.96 |
| 03/02 | 1,585 | 1,595 | 1,572 | 1,578 | +1.48% | 1,875,500 | 4087億3500万 | +2.47% | 21.11 | 1.98 |
| 03/01 | 1,528 | 1,559 | 1,520 | 1,555 | +2.5% | 1,939,300 | 4027億7752万 | +0.97% | 20.81 | 1.95 |
| 02/28 | 1,519 | 1,537 | 1,516 | 1,517 | +0.13% | 1,935,800 | 3929億3472万 | -1.62% | 20.3 | 1.9 |
| 02/27 | 1,530 | 1,532 | 1,498 | 1,515 | -2.45% | 1,885,800 | 3924億1668万 | -1.81% | 20.27 | 1.9 |
| 02/24 | 1,552 | 1,565 | 1,543 | 1,553 | -0.83% | 1,340,300 | 4022億5947万 | +0.52% | 20.78 | 1.95 |
| 02/23 | 1,573 | 1,576 | 1,552 | 1,566 | -0.51% | 1,325,600 | 4056億2675万 | +1.16% | 20.95 | 1.96 |
| 02/22 | 1,579 | 1,583 | 1,554 | 1,574 | +0.19% | 1,861,400 | 4076億9891万 | +1.61% | 21.06 | 1.97 |
| 02/21 | 1,560 | 1,578 | 1,560 | 1,571 | +1.16% | 1,417,700 | 4069億2185万 | +1.42% | 21.02 | 1.97 |
| 02/20 | 1,546 | 1,556 | 1,533 | 1,553 | +0.26% | 1,260,300 | 4022億5947万 | +0.26% | 20.78 | 1.95 |
| 02/17 | 1,535 | 1,557 | 1,519 | 1,549 | -0.39% | 1,792,700 | 4012億2339万 | -0.06% | 20.73 | 1.94 |
| 02/16 | 1,555 | 1,564 | 1,533 | 1,555 | +0.06% | 1,341,600 | 4027億7752万 | +0.13% | 20.81 | 1.95 |
| 02/15 | 1,538 | 1,565 | 1,527 | 1,554 | +2.24% | 1,614,400 | 4025億1850万 | -0.13% | 20.79 | 1.95 |
| 02/14 | 1,535 | 1,542 | 1,518 | 1,520 | -0.85% | 1,902,900 | 3937億1178万 | -2.56% | 20.34 | 1.91 |
| 02/13 | 1,544 | 1,551 | 1,531 | 1,533 | +0.52% | 1,548,500 | 3970億7906万 | -2.11% | 20.51 | 1.92 |
| 02/10 | 1,523 | 1,527 | 1,509 | 1,525 | +2.14% | 2,705,300 | 3950億689万 | -2.99% | 20.4 | 1.91 |
| 02/09 | 1,487 | 1,498 | 1,476 | 1,493 | -0.2% | 1,571,300 | 3867億1822万 | -5.51% | 19.98 | 1.87 |
| 02/08 | 1,482 | 1,501 | 1,477 | 1,496 | +0.88% | 1,624,800 | 3874億9528万 | -5.85% | 20.02 | 1.88 |
| 02/07 | 1,475 | 1,488 | 1,472 | 1,483 | -0.67% | 2,275,400 | 3841億2801万 | -7.02% | 19.84 | 1.86 |
| 02/06 | 1,490 | 1,507 | 1,484 | 1,493 | +0.54% | 1,776,200 | 3867億1822万 | -6.75% | 19.98 | 1.87 |
| 02/03 | 1,493 | 1,503 | 1,462 | 1,485 | +0.68% | 3,987,300 | 3846億4605万 | -7.76% | 19.87 | 1.86 |
| 02/02 | 1,498 | 1,522 | 1,470 | 1,475 | -5.63% | 6,012,100 | 3820億5584万 | -8.78% | 19.74 | 1.85 |
| 02/01 | 1,530 | 1,565 | 1,523 | 1,563 | -0.06% | 3,250,900 | 4048億4968万 | -3.82% | 20.91 | 1.96 |
| 01/31 | 1,585 | 1,587 | 1,564 | 1,564 | -3.28% | 2,379,900 | 4051億870万 | -4.05% | 20.93 | 1.96 |
| 01/30 | 1,611 | 1,637 | 1,609 | 1,617 | 0% | 2,250,300 | 4188億3681万 | -1.1% | 21.64 | 2.03 |
| 01/27 | 1,585 | 1,623 | 1,585 | 1,617 | +2.15% | 2,553,500 | 4188億3681万 | -1.22% | 21.64 | 2.03 |
| 01/26 | 1,603 | 1,621 | 1,572 | 1,583 | -0.57% | 3,564,500 | 4100億3010万 | -3.53% | 21.18 | 1.99 |
| 01/25 | 1,581 | 1,596 | 1,577 | 1,592 | +2.64% | 2,243,900 | 4123億6129万 | -3.28% | 21.3 | 2 |
| 01/24 | 1,547 | 1,562 | 1,530 | 1,551 | -1.34% | 2,423,200 | 4017億4143万 | -6.06% | 20.75 | 1.95 |
| 01/23 | 1,599 | 1,603 | 1,572 | 1,572 | -2.3% | 1,951,800 | 4071億8087万 | -5.13% | 21.03 | 1.97 |
| 01/20 | 1,593 | 1,617 | 1,593 | 1,609 | +0.44% | 1,389,800 | 4167億6465万 | -3.13% | 21.53 | 2.02 |
| 01/19 | 1,605 | 1,630 | 1,601 | 1,602 | +1.39% | 2,194,900 | 4149億5150万 | -3.67% | 21.44 | 2.01 |
| 01/18 | 1,540 | 1,587 | 1,529 | 1,580 | +1.54% | 2,560,100 | 4092億5304万 | -5.11% | 21.14 | 1.98 |
| 01/17 | 1,577 | 1,584 | 1,553 | 1,556 | -1.89% | 2,571,200 | 4030億3654万 | -6.66% | 20.82 | 1.95 |
| 01/16 | 1,606 | 1,614 | 1,582 | 1,586 | -2.28% | 2,927,100 | 4108億716万 | -4.97% | 21.22 | 1.99 |
| 01/13 | 1,613 | 1,627 | 1,604 | 1,623 | +0.06% | 2,646,500 | 4203億9094万 | -2.7% | 21.72 | 2.04 |
| 01/12 | 1,655 | 1,661 | 1,611 | 1,622 | -2.99% | 3,019,900 | 4201億3192万 | -2.47% | 21.7 | 2.04 |
| 01/11 | 1,654 | 1,690 | 1,654 | 1,672 | +1.09% | 1,676,600 | 4330億8296万 | +0.78% | 22.37 | 2.1 |
| 01/10 | 1,683 | 1,697 | 1,651 | 1,654 | -1.84% | 2,284,800 | 4284億2059万 | +0.06% | 22.13 | 2.08 |
| 01/06 | 1,708 | 1,723 | 1,683 | 1,685 | -2.43% | 2,636,400 | 4364億5024万 | +2.37% | 22.55 | 2.11 |
| 01/05 | 1,720 | 1,766 | 1,717 | 1,727 | +0.82% | 2,977,100 | 4473億2911万 | +5.43% | 23.11 | 2.17 |
| 01/04 | 1,668 | 1,714 | 1,660 | 1,713 | +3.63% | 2,399,500 | 4437億282万 | +5.22% | 22.92 | 2.15 |
| 2016 |
| 12/30 | 1,630 | 1,664 | 1,626 | 1,653 | +0.61% | 1,752,500 | 4281億6157万 | +2.04% | 22.48 | 2.11 |
| 12/29 | 1,672 | 1,676 | 1,631 | 1,643 | -3.41% | 2,871,200 | 4255億7136万 | +2.05% | 22.35 | 2.1 |
| 12/28 | 1,680 | 1,708 | 1,675 | 1,701 | +1.67% | 1,742,200 | 4405億9457万 | +6.45% | 23.13 | 2.17 |
| 12/27 | 1,672 | 1,680 | 1,663 | 1,673 | +0.06% | 2,065,700 | 4333億4198万 | +5.62% | 22.75 | 2.13 |
| 12/26 | 1,686 | 1,692 | 1,670 | 1,672 | -0.77% | 1,090,900 | 4330億8296万 | +6.43% | 22.74 | 2.13 |
| 12/22 | 1,679 | 1,688 | 1,660 | 1,685 | +0.3% | 2,133,600 | 4364億5024万 | +8.15% | 22.92 | 2.15 |
| 12/21 | 1,688 | 1,702 | 1,674 | 1,680 | +0.36% | 2,040,200 | 4351億5513万 | +8.81% | 22.85 | 2.14 |
| 12/20 | 1,686 | 1,687 | 1,638 | 1,674 | -1.88% | 3,536,500 | 4336億101万 | +9.41% | 22.77 | 2.13 |
| 12/19 | 1,730 | 1,730 | 1,697 | 1,706 | -1.44% | 2,851,900 | 4418億8967万 | +12.53% | 23.2 | 2.18 |
| 12/16 | 1,711 | 1,735 | 1,706 | 1,731 | +1.47% | 2,602,100 | 4483億6520万 | +15.4% | 23.54 | 2.21 |
| 12/15 | 1,716 | 1,743 | 1,690 | 1,706 | +0.18% | 2,932,200 | 4418億8967万 | +15.04% | 23.2 | 2.18 |
| 12/14 | 1,661 | 1,712 | 1,654 | 1,703 | +2.59% | 4,505,700 | 4411億1261万 | +16.33% | 23.16 | 2.17 |
| 12/13 | 1,650 | 1,660 | 1,635 | 1,660 | -0.36% | 3,583,300 | 4299億7471万 | +14.56% | 22.58 | 2.12 |
| 12/12 | 1,675 | 1,688 | 1,652 | 1,666 | +1.03% | 3,490,300 | 4315億2884万 | +16.1% | 22.66 | 2.12 |
| 12/09 | 1,690 | 1,691 | 1,636 | 1,649 | +0.86% | 5,275,500 | 4271億2548万 | +16.13% | 22.43 | 2.1 |
| 12/08 | 1,610 | 1,635 | 1,610 | 1,635 | +2.38% | 3,478,800 | 4234億9919万 | +16.04% | 22.24 | 2.09 |
| 12/07 | 1,580 | 1,636 | 1,578 | 1,597 | +1.72% | 5,505,000 | 4136億5639万 | +13.91% | 21.72 | 2.04 |
| 12/06 | 1,529 | 1,574 | 1,520 | 1,570 | +3.97% | 4,853,900 | 4066億6283万 | +12.38% | 21.35 | 2 |
| 12/05 | 1,510 | 1,527 | 1,495 | 1,510 | -0.46% | 2,298,700 | 3911億2158万 | +8.48% | 20.54 | 1.93 |
| 12/02 | 1,503 | 1,520 | 1,491 | 1,517 | +0.46% | 2,856,800 | 3929億3472万 | +9.14% | 20.63 | 1.93 |
| 12/01 | 1,525 | 1,529 | 1,506 | 1,510 | +1% | 2,755,100 | 3911億2158万 | +8.63% | 20.54 | 1.93 |
| 11/30 | 1,494 | 1,508 | 1,484 | 1,495 | +1.08% | 3,126,600 | 3872億3626万 | +7.48% | 20.33 | 1.91 |
| 11/29 | 1,469 | 1,484 | 1,461 | 1,479 | +0.14% | 2,113,700 | 3978億8193万 | +6.25% | 20.59 | 1.93 |
| 11/28 | 1,482 | 1,491 | 1,458 | 1,477 | -1.93% | 3,914,300 | 3973億4388万 | +5.95% | 20.56 | 1.93 |
| 11/25 | 1,442 | 1,527 | 1,439 | 1,506 | +7.11% | 9,913,000 | 4051億4549万 | +7.96% | 20.97 | 1.97 |
| 11/24 | 1,338 | 1,416 | 1,338 | 1,406 | +4.93% | 5,255,500 | 3782億4340万 | +0.79% | 19.58 | 1.84 |
| 11/22 | 1,342 | 1,346 | 1,329 | 1,340 | -0.15% | 1,860,100 | 3604億8802万 | -4.22% | 18.66 | 1.75 |
| 11/21 | 1,363 | 1,364 | 1,333 | 1,342 | -0.89% | 2,774,000 | 3610億2606万 | -4.42% | 18.69 | 1.75 |
| 11/18 | 1,339 | 1,356 | 1,333 | 1,354 | +0.3% | 3,175,500 | 3642億5431万 | -3.84% | 18.85 | 1.77 |
| 11/17 | 1,340 | 1,354 | 1,332 | 1,350 | +0.75% | 2,554,700 | 3631億7823万 | -4.32% | 18.8 | 1.76 |
| 11/16 | 1,333 | 1,340 | 1,318 | 1,340 | +0.68% | 3,232,000 | 3604億8802万 | -5.23% | 18.66 | 1.75 |
| 11/15 | 1,337 | 1,355 | 1,321 | 1,331 | -0.08% | 2,377,900 | 3580億6683万 | -6.2% | 18.53 | 1.74 |
| 11/14 | 1,302 | 1,334 | 1,298 | 1,332 | +3.26% | 3,215,200 | 3583億3585万 | -6.39% | 18.55 | 1.74 |
| 11/11 | 1,313 | 1,318 | 1,282 | 1,290 | -1.45% | 4,154,500 | 3470億3697万 | -9.54% | 17.96 | 1.68 |
| 11/10 | 1,348 | 1,348 | 1,301 | 1,309 | +6.6% | 4,119,100 | 3521億4837万 | -8.53% | 18.23 | 1.71 |
| 11/09 | 1,310 | 1,331 | 1,207 | 1,228 | -7.25% | 6,397,900 | 3303億5768万 | -14.37% | 17.1 | 1.6 |
| 11/08 | 1,306 | 1,336 | 1,304 | 1,324 | +0.08% | 3,407,300 | 3561億8369万 | -8.12% | 18.43 | 1.73 |
| 11/07 | 1,308 | 1,323 | 1,292 | 1,323 | +3.36% | 3,962,500 | 3559億1466万 | -8.38% | 18.42 | 1.73 |
| 11/04 | 1,269 | 1,304 | 1,246 | 1,280 | -7.71% | 9,139,900 | 3443億4676万 | -11.6% | 17.82 | 1.67 |
