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 | 1,404 | 1,414 | 1,392 | 1,392 | -0.85% | 6,200 | 77億6179万 | -2.32% | 7.52 | 0.38 |
| 03/30 | 1,439 | 1,439 | 1,335 | 1,404 | -1.96% | 9,400 | 78億2870万 | -1.47% | 7.58 | 0.39 |
| 03/29 | 1,409 | 1,444 | 1,407 | 1,432 | -1.24% | 10,000 | 79億8483万 | +0.42% | 7.73 | 0.4 |
| 03/28 | 1,450 | 1,470 | 1,445 | 1,450 | -0.55% | 8,400 | 80億8520万 | +1.75% | 7.83 | 0.4 |
| 03/27 | 1,430 | 1,458 | 1,430 | 1,458 | +1.89% | 17,500 | 81億2980万 | +2.46% | 7.87 | 0.4 |
| 03/24 | 1,434 | 1,434 | 1,427 | 1,431 | +0.28% | 3,100 | 79億7925万 | +0.7% | 7.73 | 0.4 |
| 03/23 | 1,435 | 1,442 | 1,427 | 1,427 | -0.7% | 8,000 | 79億5695万 | +0.49% | 7.71 | 0.39 |
| 03/22 | 1,441 | 1,446 | 1,437 | 1,437 | -0.55% | 5,200 | 80億1271万 | +1.2% | 7.76 | 0.4 |
| 03/21 | 1,443 | 1,449 | 1,435 | 1,445 | +0.84% | 2,900 | 80億5732万 | +1.9% | 7.8 | 0.4 |
| 03/17 | 1,436 | 1,443 | 1,433 | 1,433 | -0.49% | 2,400 | 79億9040万 | +1.2% | 7.74 | 0.4 |
| 03/16 | 1,437 | 1,443 | 1,436 | 1,440 | +0.35% | 4,800 | 80億2944万 | +1.77% | 7.78 | 0.4 |
| 03/15 | 1,434 | 1,438 | 1,434 | 1,435 | -0.9% | 3,300 | 80億156万 | +1.56% | 7.75 | 0.4 |
| 03/14 | 1,432 | 1,448 | 1,432 | 1,448 | +0.77% | 4,100 | 80億7404万 | +2.62% | 7.82 | 0.4 |
| 03/13 | 1,436 | 1,439 | 1,431 | 1,437 | -0.07% | 3,000 | 80億1271万 | +1.99% | 7.76 | 0.4 |
| 03/10 | 1,437 | 1,438 | 1,421 | 1,438 | +1.05% | 15,700 | 80億1828万 | +2.2% | 7.77 | 0.4 |
| 03/09 | 1,415 | 1,424 | 1,414 | 1,423 | +0.71% | 9,400 | 79億3464万 | +1.28% | 7.69 | 0.39 |
| 03/08 | 1,417 | 1,418 | 1,412 | 1,413 | 0% | 3,000 | 78億7888万 | +0.71% | 7.63 | 0.39 |
| 03/07 | 1,411 | 1,419 | 1,410 | 1,413 | 0% | 3,800 | 78億7888万 | +0.78% | 7.63 | 0.39 |
| 03/06 | 1,415 | 1,419 | 1,413 | 1,413 | +0.07% | 3,300 | 78億7888万 | +0.86% | 7.63 | 0.39 |
| 03/03 | 1,405 | 1,416 | 1,405 | 1,412 | +0.07% | 2,300 | 78億7331万 | +0.79% | 7.63 | 0.39 |
| 03/02 | 1,408 | 1,413 | 1,408 | 1,411 | +0.07% | 5,200 | 78億6773万 | +0.79% | 7.62 | 0.39 |
| 03/01 | 1,405 | 1,417 | 1,405 | 1,410 | +0.21% | 5,100 | 78億6216万 | +0.79% | 7.62 | 0.39 |
| 02/28 | 1,402 | 1,419 | 1,402 | 1,407 | +0.36% | 7,100 | 78億4543万 | +0.64% | 7.6 | 0.39 |
| 02/27 | 1,405 | 1,410 | 1,396 | 1,402 | -0.21% | 13,500 | 78億1755万 | +0.43% | 7.57 | 0.39 |
| 02/24 | 1,408 | 1,415 | 1,400 | 1,405 | -0.57% | 8,000 | 78億3428万 | +0.72% | 7.59 | 0.39 |
| 02/23 | 1,418 | 1,420 | 1,410 | 1,413 | -0.35% | 5,000 | 78億7888万 | +1.44% | 7.63 | 0.39 |
| 02/22 | 1,416 | 1,418 | 1,408 | 1,418 | +0.78% | 4,100 | 79億676万 | +1.87% | 7.66 | 0.39 |
| 02/21 | 1,405 | 1,410 | 1,403 | 1,407 | -0.21% | 2,500 | 78億4543万 | +1.22% | 7.6 | 0.39 |
| 02/20 | 1,405 | 1,412 | 1,399 | 1,410 | +0.43% | 4,200 | 78億6216万 | +1.59% | 7.62 | 0.39 |
| 02/17 | 1,384 | 1,408 | 1,384 | 1,404 | +0.29% | 5,700 | 78億2870万 | +1.23% | 7.58 | 0.39 |
| 02/16 | 1,401 | 1,416 | 1,400 | 1,400 | -1.13% | 6,500 | 78億640万 | +0.94% | 7.56 | 0.39 |
| 02/15 | 1,407 | 1,419 | 1,405 | 1,416 | +0.85% | 5,200 | 78億9561万 | +2.16% | 7.65 | 0.39 |
| 02/14 | 1,398 | 1,405 | 1,396 | 1,404 | +0.43% | 5,600 | 78億2870万 | +1.37% | 7.58 | 0.39 |
| 02/13 | 1,398 | 1,400 | 1,396 | 1,398 | +0.22% | 5,200 | 77億9524万 | +0.94% | 7.55 | 0.39 |
| 02/10 | 1,391 | 1,397 | 1,388 | 1,395 | +0.79% | 5,300 | 77億7852万 | +0.72% | 7.53 | 0.39 |
| 02/09 | 1,390 | 1,391 | 1,384 | 1,384 | -0.86% | 3,300 | 77億1718万 | -0.07% | 7.47 | 0.38 |
| 02/08 | 1,387 | 1,396 | 1,387 | 1,396 | +0.65% | 5,300 | 77億8409万 | +0.79% | 7.54 | 0.39 |
| 02/07 | 1,385 | 1,399 | 1,385 | 1,387 | -0.5% | 5,500 | 77億3391万 | +0.22% | 7.49 | 0.38 |
| 02/06 | 1,394 | 1,395 | 1,385 | 1,394 | +0.07% | 8,500 | 77億7294万 | +0.72% | 7.53 | 0.39 |
| 02/03 | 1,387 | 1,394 | 1,384 | 1,393 | +0.8% | 6,200 | 77億6736万 | +0.72% | 7.52 | 0.38 |
| 02/02 | 1,392 | 1,392 | 1,381 | 1,382 | 0% | 2,700 | 77億603万 | 0% | 7.46 | 0.38 |
| 02/01 | 1,390 | 1,392 | 1,375 | 1,382 | -0.58% | 6,500 | 77億603万 | 0% | 7.46 | 0.38 |
| 01/31 | 1,390 | 1,395 | 1,389 | 1,390 | -0.36% | 3,300 | 77億5064万 | +0.65% | 7.51 | 0.38 |
| 01/30 | 1,391 | 1,395 | 1,389 | 1,395 | +0.5% | 3,000 | 77億7852万 | +1.01% | 7.53 | 0.39 |
| 01/27 | 1,396 | 1,396 | 1,373 | 1,388 | -0.22% | 4,500 | 77億3948万 | +0.58% | 7.5 | 0.38 |
| 01/26 | 1,388 | 1,392 | 1,383 | 1,391 | +0.65% | 3,400 | 77億5621万 | +0.8% | 7.51 | 0.38 |
| 01/25 | 1,388 | 1,388 | 1,370 | 1,382 | +0.58% | 7,400 | 77億603万 | +0.22% | 7.46 | 0.38 |
| 01/24 | 1,370 | 1,384 | 1,363 | 1,374 | +1.03% | 3,600 | 76億6142万 | -0.36% | 7.42 | 0.38 |
| 01/23 | 1,361 | 1,390 | 1,356 | 1,360 | -0.66% | 5,100 | 75億8336万 | -1.38% | 7.35 | 0.38 |
| 01/20 | 1,380 | 1,380 | 1,354 | 1,369 | -0.73% | 4,900 | 76億3354万 | -0.73% | 7.39 | 0.38 |
| 01/19 | 1,374 | 1,380 | 1,355 | 1,379 | +1.17% | 5,400 | 76億8930万 | 0% | 7.45 | 0.38 |
| 01/18 | 1,364 | 1,380 | 1,360 | 1,363 | -0.66% | 3,800 | 76億8万 | -1.16% | 7.36 | 0.38 |
| 01/17 | 1,380 | 1,385 | 1,364 | 1,372 | -0.8% | 9,000 | 76億5027万 | -0.51% | 7.41 | 0.38 |
| 01/16 | 1,383 | 1,397 | 1,380 | 1,383 | -0.5% | 5,600 | 77億1160万 | +0.44% | 7.47 | 0.38 |
| 01/13 | 1,386 | 1,391 | 1,383 | 1,390 | +0.14% | 6,500 | 77億5064万 | +1.09% | 7.51 | 0.38 |
| 01/12 | 1,398 | 1,398 | 1,385 | 1,388 | -0.72% | 8,500 | 77億3948万 | +1.17% | 7.5 | 0.38 |
| 01/11 | 1,397 | 1,399 | 1,393 | 1,398 | +0.07% | 5,300 | 77億9524万 | +2.12% | 7.55 | 0.39 |
| 01/10 | 1,384 | 1,397 | 1,384 | 1,397 | +0.14% | 5,100 | 77億8967万 | +2.34% | 7.55 | 0.39 |
| 01/06 | 1,400 | 1,400 | 1,385 | 1,395 | -0.07% | 7,600 | 77億7852万 | +2.5% | 7.53 | 0.39 |
| 01/05 | 1,400 | 1,400 | 1,385 | 1,396 | +0.29% | 8,300 | 77億8409万 | +2.87% | 7.54 | 0.39 |
| 01/04 | 1,370 | 1,392 | 1,370 | 1,392 | +1.61% | 9,400 | 77億6179万 | +2.88% | 7.52 | 0.38 |
| 2016 |
| 12/30 | 1,360 | 1,375 | 1,357 | 1,370 | -0.29% | 6,100 | 76億3912万 | +1.56% | 7.4 | 0.38 |
| 12/29 | 1,360 | 1,374 | 1,360 | 1,374 | -0.22% | 2,900 | 76億6142万 | +2.08% | 7.42 | 0.38 |
| 12/28 | 1,372 | 1,379 | 1,365 | 1,377 | +0.73% | 4,100 | 76億7815万 | +2.61% | 7.44 | 0.38 |
| 12/27 | 1,368 | 1,368 | 1,363 | 1,367 | -0.07% | 8,800 | 76億2239万 | +2.09% | 7.38 | 0.38 |
| 12/26 | 1,371 | 1,380 | 1,367 | 1,368 | -0.22% | 6,700 | 76億2796万 | +2.4% | 7.39 | 0.38 |
| 12/22 | 1,380 | 1,380 | 1,371 | 1,371 | -0.44% | 4,400 | 76億4469万 | +2.93% | 7.4 | 0.38 |
| 12/21 | 1,374 | 1,378 | 1,372 | 1,377 | +0.22% | 4,200 | 76億7815万 | +3.61% | 7.44 | 0.38 |
| 12/20 | 1,372 | 1,385 | 1,372 | 1,374 | -0.58% | 7,100 | 76億6142万 | +3.85% | 7.42 | 0.38 |
| 12/19 | 1,375 | 1,384 | 1,373 | 1,382 | +0.36% | 5,600 | 77億603万 | +4.7% | 7.46 | 0.38 |
| 12/16 | 1,377 | 1,384 | 1,360 | 1,377 | 0% | 11,500 | 76億7815万 | +4.79% | 7.44 | 0.38 |
| 12/15 | 1,375 | 1,382 | 1,363 | 1,377 | +0.22% | 7,000 | 76億7815万 | +5.19% | 7.44 | 0.38 |
| 12/14 | 1,366 | 1,375 | 1,354 | 1,374 | +0.15% | 11,400 | 76億6142万 | +5.53% | 7.42 | 0.38 |
| 12/13 | 1,360 | 1,376 | 1,360 | 1,372 | +0.22% | 9,900 | 76億5027万 | +5.78% | 7.41 | 0.38 |
| 12/12 | 1,367 | 1,378 | 1,344 | 1,369 | 0% | 16,200 | 76億3354万 | +5.96% | 7.39 | 0.38 |
| 12/09 | 1,353 | 1,369 | 1,353 | 1,369 | +1.03% | 10,700 | 76億3354万 | +6.29% | 7.39 | 0.38 |
| 12/08 | 1,345 | 1,370 | 1,330 | 1,355 | +1.04% | 12,000 | 75億5548万 | +5.61% | 7.32 | 0.37 |
| 12/07 | 1,326 | 1,342 | 1,326 | 1,341 | +1.06% | 8,600 | 74億7741万 | +4.85% | 7.24 | 0.37 |
| 12/06 | 1,330 | 1,330 | 1,315 | 1,327 | +0.91% | 16,000 | 73億9935万 | +3.92% | 7.17 | 0.37 |
| 12/05 | 1,301 | 1,320 | 1,301 | 1,315 | +0.46% | 10,200 | 73億3244万 | +3.06% | 7.1 | 0.36 |
| 12/02 | 1,302 | 1,310 | 1,302 | 1,309 | +0.54% | 15,100 | 72億9898万 | +2.75% | 7.07 | 0.36 |
| 12/01 | 1,306 | 1,317 | 1,297 | 1,302 | 0% | 13,800 | 72億5995万 | +2.28% | 7.03 | 0.36 |
| 11/30 | 1,295 | 1,303 | 1,290 | 1,302 | +0.93% | 8,400 | 72億5995万 | +2.44% | 7.03 | 0.36 |
| 11/29 | 1,289 | 1,290 | 1,284 | 1,290 | -0.31% | 5,400 | 71億9304万 | +1.57% | 6.97 | 0.36 |
| 11/28 | 1,290 | 1,294 | 1,285 | 1,294 | +0.23% | 4,500 | 72億1534万 | +2.05% | 6.99 | 0.36 |
| 11/25 | 1,295 | 1,295 | 1,286 | 1,291 | +0.31% | 8,300 | 71億9861万 | +1.97% | 6.97 | 0.36 |
| 11/24 | 1,300 | 1,302 | 1,278 | 1,287 | -0.23% | 12,600 | 71億7631万 | +1.82% | 6.95 | 0.36 |
| 11/22 | 1,300 | 1,300 | 1,266 | 1,290 | -0.46% | 8,500 | 71億9304万 | +2.22% | 6.97 | 0.36 |
| 11/21 | 1,287 | 1,296 | 1,287 | 1,296 | +0.7% | 3,900 | 72億2649万 | +2.86% | 7 | 0.36 |
| 11/18 | 1,284 | 1,289 | 1,282 | 1,287 | +0.47% | 5,100 | 71億7631万 | +2.31% | 6.95 | 0.36 |
| 11/17 | 1,275 | 1,281 | 1,261 | 1,281 | +0.47% | 5,800 | 71億4285万 | +1.99% | 6.92 | 0.35 |
| 11/16 | 1,260 | 1,275 | 1,248 | 1,275 | +1.92% | 9,200 | 71億940万 | +1.67% | 6.89 | 0.35 |
| 11/15 | 1,257 | 1,274 | 1,232 | 1,251 | -1.88% | 8,700 | 69億7557万 | -0.08% | 6.76 | 0.35 |
| 11/14 | 1,263 | 1,277 | 1,256 | 1,275 | +3.07% | 4,400 | 71億940万 | +1.84% | 6.89 | 0.35 |
| 11/11 | 1,262 | 1,279 | 1,233 | 1,237 | -1.75% | 8,200 | 68億9751万 | -1.04% | 6.68 | 0.34 |
| 11/10 | 1,265 | 1,265 | 1,234 | 1,259 | +3.88% | 12,700 | 70億2018万 | +0.72% | 6.8 | 0.35 |
| 11/09 | 1,250 | 1,260 | 1,212 | 1,212 | -2.65% | 10,400 | 67億5811万 | -2.96% | 6.55 | 0.33 |
| 11/08 | 1,251 | 1,268 | 1,242 | 1,245 | -0.48% | 2,900 | 69億4212万 | -0.4% | 6.72 | 0.34 |
| 11/07 | 1,270 | 1,270 | 1,249 | 1,251 | 0% | 3,500 | 69億7557万 | +0.24% | 6.76 | 0.35 |
| 11/04 | 1,248 | 1,256 | 1,246 | 1,251 | -0.16% | 3,900 | 69億7557万 | +0.24% | 6.76 | 0.35 |
