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 | 1,076 | 1,076 | 1,037 | 1,037 | -2.72% | 267,800 | 808億8600万 | -4.69% | 27.53 | 0.72 |
| 03/30 | 1,072 | 1,078 | 1,065 | 1,066 | -0.37% | 168,400 | 831億4800万 | -2.11% | 28.3 | 0.74 |
| 03/29 | 1,075 | 1,087 | 1,068 | 1,070 | -0.56% | 214,900 | 834億6000万 | -1.83% | 28.41 | 0.75 |
| 03/28 | 1,072 | 1,080 | 1,069 | 1,076 | +1.41% | 254,800 | 839億2800万 | -1.28% | 28.57 | 0.75 |
| 03/27 | 1,071 | 1,072 | 1,057 | 1,061 | -2.21% | 180,100 | 827億5800万 | -2.66% | 28.17 | 0.74 |
| 03/24 | 1,084 | 1,094 | 1,070 | 1,085 | -0.18% | 218,900 | 846億3000万 | -0.37% | 28.81 | 0.76 |
| 03/23 | 1,085 | 1,090 | 1,072 | 1,087 | -0.55% | 212,300 | 847億8600万 | -0.09% | 28.86 | 0.76 |
| 03/22 | 1,108 | 1,111 | 1,093 | 1,093 | -3.79% | 189,800 | 852億5400万 | +0.64% | 29.02 | 0.76 |
| 03/21 | 1,115 | 1,143 | 1,115 | 1,136 | +1.97% | 283,200 | 886億800万 | +4.89% | 30.16 | 0.79 |
| 03/17 | 1,113 | 1,129 | 1,103 | 1,114 | +0.81% | 301,800 | 868億9200万 | +3.34% | 29.58 | 0.78 |
| 03/16 | 1,080 | 1,107 | 1,077 | 1,105 | +0.91% | 255,000 | 861億9000万 | +2.98% | 29.34 | 0.77 |
| 03/15 | 1,090 | 1,097 | 1,084 | 1,095 | -0.54% | 133,500 | 854億1000万 | +2.62% | 29.07 | 0.76 |
| 03/14 | 1,102 | 1,102 | 1,093 | 1,101 | -0.54% | 160,300 | 858億7800万 | +3.67% | 29.23 | 0.77 |
| 03/13 | 1,115 | 1,115 | 1,100 | 1,107 | -0.27% | 130,100 | 863億4600万 | +4.83% | 29.39 | 0.77 |
| 03/10 | 1,115 | 1,115 | 1,095 | 1,110 | +2.02% | 247,800 | 865億8000万 | +5.31% | 29.47 | 0.77 |
| 03/09 | 1,091 | 1,092 | 1,077 | 1,088 | +0.09% | 197,900 | 848億6400万 | +3.52% | 28.89 | 0.76 |
| 03/08 | 1,081 | 1,093 | 1,077 | 1,087 | +0.74% | 170,200 | 847億8600万 | +3.62% | 28.86 | 0.76 |
| 03/07 | 1,084 | 1,088 | 1,074 | 1,079 | -0.37% | 153,400 | 841億6200万 | +2.96% | 28.65 | 0.75 |
| 03/06 | 1,087 | 1,096 | 1,082 | 1,083 | -0.64% | 127,300 | 844億7400万 | +3.34% | 28.75 | 0.75 |
| 03/03 | 1,090 | 1,094 | 1,083 | 1,090 | -0.82% | 132,500 | 850億2000万 | +4.01% | 28.94 | 0.76 |
| 03/02 | 1,110 | 1,116 | 1,098 | 1,099 | +0.27% | 173,800 | 857億2200万 | +4.77% | 29.18 | 0.77 |
| 03/01 | 1,080 | 1,096 | 1,078 | 1,096 | +1.39% | 172,800 | 854億8800万 | +4.48% | 29.1 | 0.76 |
| 02/28 | 1,079 | 1,102 | 1,079 | 1,081 | +1.12% | 317,700 | 843億1800万 | +3.15% | 28.7 | 0.75 |
| 02/27 | 1,076 | 1,076 | 1,054 | 1,069 | -0.65% | 221,100 | 833億8200万 | +2.1% | 28.38 | 0.74 |
| 02/24 | 1,077 | 1,079 | 1,061 | 1,076 | -0.46% | 189,000 | 839億2800万 | +2.77% | 28.57 | 0.75 |
| 02/23 | 1,090 | 1,099 | 1,076 | 1,081 | -0.28% | 300,400 | 843億1800万 | +3.35% | 28.7 | 0.75 |
| 02/22 | 1,087 | 1,106 | 1,077 | 1,084 | +1.31% | 385,800 | 845億5200万 | +3.73% | 28.78 | 0.75 |
| 02/21 | 1,063 | 1,086 | 1,063 | 1,070 | +0.66% | 183,900 | 834億6000万 | +2.59% | 28.41 | 0.75 |
| 02/20 | 1,053 | 1,072 | 1,053 | 1,063 | +1.92% | 237,000 | 829億1400万 | +2.02% | 28.22 | 0.74 |
| 02/17 | 1,048 | 1,066 | 1,042 | 1,043 | -0.76% | 352,400 | 813億5400万 | +0.19% | 27.69 | 0.73 |
| 02/16 | 1,057 | 1,066 | 1,041 | 1,051 | +0.19% | 336,600 | 819億7800万 | +0.86% | 27.9 | 0.73 |
| 02/15 | 1,034 | 1,057 | 1,033 | 1,049 | +2.94% | 303,900 | 818億2200万 | +0.67% | 27.85 | 0.73 |
| 02/14 | 1,028 | 1,041 | 1,018 | 1,019 | +0.79% | 367,900 | 794億8200万 | -2.21% | 27.05 | 0.71 |
| 02/13 | 1,000 | 1,015 | 997 | 1,011 | +1.81% | 432,600 | 788億5800万 | -3.16% | 26.84 | 0.7 |
| 02/10 | 984 | 994 | 977 | 993 | +3.44% | 329,000 | 774億5400万 | -5.07% | 26.36 | 0.69 |
| 02/09 | 960 | 967 | 952 | 960 | -0.62% | 252,500 | 748億8000万 | -8.48% | 25.49 | 0.67 |
| 02/08 | 947 | 971 | 946 | 966 | +2.11% | 525,800 | 753億4800万 | -8.17% | 25.65 | 0.67 |
| 02/07 | 1,021 | 1,021 | 945 | 946 | -9.99% | 1,195,500 | 737億8800万 | -10.25% | 25.12 | 0.66 |
| 02/06 | 1,050 | 1,059 | 1,037 | 1,051 | +1.25% | 214,800 | 819億7800万 | -0.57% | 27.9 | 0.73 |
| 02/03 | 1,030 | 1,043 | 1,026 | 1,038 | +0.19% | 160,400 | 809億6400万 | -1.7% | 27.56 | 0.72 |
| 02/02 | 1,073 | 1,074 | 1,034 | 1,036 | -3.09% | 141,000 | 808億800万 | -1.8% | 27.51 | 0.72 |
| 02/01 | 1,056 | 1,070 | 1,047 | 1,069 | +0.47% | 195,200 | 833億8200万 | +1.33% | 28.38 | 0.74 |
| 01/31 | 1,081 | 1,084 | 1,058 | 1,064 | -3.27% | 303,300 | 829億9200万 | +1.04% | 28.25 | 0.74 |
| 01/30 | 1,103 | 1,107 | 1,097 | 1,100 | -0.63% | 159,300 | 858億 | +4.56% | 29.2 | 0.77 |
| 01/27 | 1,099 | 1,116 | 1,088 | 1,107 | +1.56% | 347,100 | 863億4600万 | +5.43% | 29.39 | 0.77 |
| 01/26 | 1,091 | 1,100 | 1,086 | 1,090 | -0.09% | 273,000 | 850億2000万 | +4.11% | 28.94 | 0.76 |
| 01/25 | 1,074 | 1,097 | 1,074 | 1,091 | +3.02% | 267,700 | 850億9800万 | +4.4% | 28.97 | 0.76 |
| 01/24 | 1,057 | 1,068 | 1,050 | 1,059 | 0% | 162,000 | 826億200万 | +1.53% | 28.12 | 0.74 |
| 01/23 | 1,063 | 1,069 | 1,056 | 1,059 | -0.19% | 119,400 | 826億200万 | +1.63% | 28.12 | 0.74 |
| 01/20 | 1,053 | 1,066 | 1,047 | 1,061 | +0.57% | 121,300 | 827億5800万 | +1.82% | 28.17 | 0.74 |
| 01/19 | 1,045 | 1,058 | 1,034 | 1,055 | +2.13% | 273,400 | 822億9000万 | +1.34% | 28.01 | 0.73 |
| 01/18 | 1,008 | 1,035 | 1,008 | 1,033 | +0.88% | 275,300 | 805億7400万 | -0.86% | 27.43 | 0.72 |
| 01/17 | 1,033 | 1,036 | 1,019 | 1,024 | -1.54% | 194,200 | 798億7200万 | -1.82% | 27.19 | 0.71 |
| 01/16 | 1,057 | 1,059 | 1,037 | 1,040 | -2.44% | 174,100 | 811億2000万 | -0.38% | 27.61 | 0.72 |
| 01/13 | 1,061 | 1,089 | 1,061 | 1,066 | +0.66% | 331,300 | 831億4800万 | +2.11% | 28.3 | 0.74 |
| 01/12 | 1,059 | 1,069 | 1,047 | 1,059 | -0.09% | 289,000 | 826億200万 | +1.53% | 28.12 | 0.74 |
| 01/11 | 1,055 | 1,074 | 1,050 | 1,060 | +0.47% | 340,800 | 826億8000万 | +1.92% | 28.14 | 0.74 |
| 01/10 | 1,077 | 1,077 | 1,047 | 1,055 | -2.04% | 324,900 | 822億9000万 | +1.74% | 28.01 | 0.73 |
| 01/06 | 1,051 | 1,079 | 1,050 | 1,077 | +2.57% | 602,000 | 840億600万 | +4.06% | 28.59 | 0.75 |
| 01/05 | 1,050 | 1,051 | 1,042 | 1,050 | +0.48% | 508,500 | 819億 | +1.74% | 27.88 | 0.73 |
| 01/04 | 1,035 | 1,048 | 1,035 | 1,045 | +2.45% | 487,500 | 815億1000万 | +1.46% | 27.74 | 0.73 |
| 2016 |
| 12/30 | 1,012 | 1,027 | 1,009 | 1,020 | +0.29% | 308,000 | 795億6000万 | -0.78% | 27.08 | 0.71 |
| 12/29 | 1,025 | 1,025 | 1,008 | 1,017 | -0.88% | 190,200 | 793億2600万 | -1.07% | 27 | 0.71 |
| 12/28 | 1,027 | 1,031 | 1,017 | 1,026 | +0.49% | 136,500 | 800億2800万 | -0.1% | 27.24 | 0.71 |
| 12/27 | 1,007 | 1,030 | 1,007 | 1,021 | +0.39% | 213,900 | 796億3800万 | -0.49% | 27.11 | 0.71 |
| 12/26 | 1,033 | 1,039 | 1,014 | 1,017 | -1.83% | 167,900 | 793億2600万 | -0.78% | 27 | 0.71 |
| 12/22 | 1,029 | 1,040 | 1,022 | 1,036 | +0.78% | 354,900 | 808億800万 | +1.17% | 27.51 | 0.72 |
| 12/21 | 1,055 | 1,058 | 1,027 | 1,028 | -2.37% | 306,000 | 801億8400万 | +0.69% | 27.29 | 0.72 |
| 12/20 | 1,035 | 1,053 | 1,029 | 1,053 | +2.43% | 676,900 | 821億3400万 | +3.34% | 27.96 | 0.73 |
| 12/19 | 1,027 | 1,042 | 1,022 | 1,028 | -0.48% | 351,100 | 801億8400万 | +1.28% | 27.29 | 0.72 |
| 12/16 | 1,046 | 1,054 | 1,033 | 1,033 | -1.43% | 484,200 | 805億7400万 | +2.18% | 27.43 | 0.72 |
| 12/15 | 1,057 | 1,066 | 1,042 | 1,048 | -0.19% | 412,400 | 817億4400万 | +4.07% | 27.82 | 0.73 |
| 12/14 | 1,052 | 1,056 | 1,047 | 1,050 | +0.77% | 205,600 | 819億 | +5.11% | 27.88 | 0.73 |
| 12/13 | 1,042 | 1,050 | 1,036 | 1,042 | -0.48% | 316,600 | 812億7600万 | +4.72% | 27.66 | 0.73 |
| 12/12 | 1,070 | 1,079 | 1,036 | 1,047 | -2.42% | 424,800 | 816億6600万 | +5.76% | 27.8 | 0.73 |
| 12/09 | 1,075 | 1,078 | 1,059 | 1,073 | +1.23% | 330,700 | 836億9400万 | +9.16% | 28.49 | 0.75 |
| 12/08 | 1,051 | 1,060 | 1,044 | 1,060 | +1.24% | 204,500 | 826億8000万 | +8.72% | 28.14 | 0.74 |
| 12/07 | 1,040 | 1,050 | 1,039 | 1,047 | +1.16% | 124,800 | 816億6600万 | +8.05% | 27.8 | 0.73 |
| 12/06 | 1,053 | 1,063 | 1,030 | 1,035 | -1.24% | 228,800 | 807億3000万 | +7.48% | 27.48 | 0.72 |
| 12/05 | 986 | 1,050 | 986 | 1,048 | +5.97% | 567,800 | 817億4400万 | +9.39% | 27.82 | 0.73 |
| 12/02 | 992 | 1,001 | 981 | 989 | -0.2% | 150,000 | 771億4200万 | +4% | 26.26 | 0.69 |
| 12/01 | 1,003 | 1,014 | 987 | 991 | -0.2% | 380,200 | 772億9800万 | +4.65% | 26.31 | 0.69 |
| 11/30 | 1,003 | 1,009 | 993 | 993 | -1% | 109,700 | 774億5400万 | +5.3% | 26.36 | 0.69 |
| 11/29 | 1,001 | 1,007 | 988 | 1,003 | +0.2% | 195,400 | 782億3400万 | +6.82% | 26.63 | 0.7 |
| 11/28 | 1,005 | 1,007 | 986 | 1,001 | -0.2% | 172,100 | 780億7800万 | +7.17% | 26.58 | 0.7 |
| 11/25 | 1,005 | 1,014 | 998 | 1,003 | +0.4% | 247,200 | 782億3400万 | +7.97% | 26.63 | 0.7 |
| 11/24 | 1,001 | 1,003 | 990 | 999 | -0.2% | 181,500 | 779億2200万 | +8.23% | 26.52 | 0.7 |
| 11/22 | 993 | 1,005 | 992 | 1,001 | -0.2% | 193,500 | 780億7800万 | +9.04% | 26.58 | 0.7 |
| 11/21 | 999 | 1,008 | 992 | 1,003 | +0.4% | 132,000 | 782億3400万 | +9.98% | 26.63 | 0.7 |
| 11/18 | 990 | 1,000 | 989 | 999 | +1.11% | 196,200 | 779億2200万 | +10.26% | 26.52 | 0.7 |
| 11/17 | 968 | 993 | 966 | 988 | +1.75% | 252,500 | 770億6400万 | +9.66% | 26.23 | 0.69 |
| 11/16 | 976 | 976 | 959 | 971 | +1.04% | 133,600 | 757億3800万 | +8.49% | 25.78 | 0.68 |
| 11/15 | 964 | 974 | 956 | 961 | -0.1% | 128,600 | 749億5800万 | +7.98% | 25.51 | 0.67 |
| 11/14 | 940 | 964 | 937 | 962 | +4.45% | 255,400 | 750億3600万 | +8.58% | 25.54 | 0.67 |
| 11/11 | 938 | 940 | 916 | 921 | -0.86% | 199,700 | 718億3800万 | +4.54% | 24.45 | 0.64 |
| 11/10 | 931 | 935 | 920 | 929 | +6.66% | 221,600 | 724億6200万 | +5.81% | 24.66 | 0.65 |
| 11/09 | 933 | 943 | 860 | 871 | -6.34% | 342,000 | 679億3800万 | -0.34% | 23.12 | 0.61 |
| 11/08 | 928 | 934 | 921 | 930 | +0.43% | 180,600 | 725億4000万 | +6.65% | 24.69 | 0.65 |
| 11/07 | 909 | 929 | 904 | 926 | +7.18% | 313,100 | 722億2800万 | +6.93% | 24.58 | 0.64 |
| 11/04 | 867 | 870 | 838 | 864 | -1.71% | 122,300 | 673億9200万 | +0.23% | 22.94 | 0.6 |
