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 | 1,474 | 1,503 | 1,462 | 1,497 | +3.17% | 23,100 | 286億317万 | -0.47% | 8.47 | 2.53 |
| 03/30 | 1,460 | 1,460 | 1,438 | 1,451 | 0% | 18,000 | 277億2425万 | -3.52% | 8.21 | 2.45 |
| 03/29 | 1,445 | 1,462 | 1,438 | 1,451 | -1.89% | 10,000 | 277億2425万 | -3.59% | 8.21 | 2.45 |
| 03/28 | 1,497 | 1,497 | 1,475 | 1,479 | -0.27% | 25,600 | 282億5925万 | -1.79% | 8.37 | 2.5 |
| 03/27 | 1,489 | 1,491 | 1,481 | 1,483 | 0% | 9,500 | 283億3568万 | -1.53% | 8.39 | 2.51 |
| 03/24 | 1,490 | 1,494 | 1,475 | 1,483 | -0.13% | 7,900 | 283億3568万 | -1.46% | 8.39 | 2.51 |
| 03/23 | 1,481 | 1,490 | 1,474 | 1,485 | +0.34% | 6,500 | 283億7389万 | -1.33% | 8.4 | 2.51 |
| 03/22 | 1,490 | 1,499 | 1,476 | 1,480 | -1.07% | 10,700 | 282億7836万 | -1.66% | 8.37 | 2.5 |
| 03/21 | 1,496 | 1,496 | 1,489 | 1,496 | -0.27% | 13,700 | 285億8407万 | -0.66% | 8.46 | 2.53 |
| 03/17 | 1,496 | 1,510 | 1,491 | 1,500 | -0.4% | 25,600 | 286億6050万 | 0% | 8.48 | 2.54 |
| 03/16 | 1,506 | 1,512 | 1,493 | 1,506 | -0.2% | 23,100 | 287億7514万 | +0.87% | 8.52 | 2.55 |
| 03/15 | 1,499 | 1,530 | 1,498 | 1,509 | +0.87% | 38,000 | 288億3246万 | +1.55% | 8.54 | 2.55 |
| 03/14 | 1,503 | 1,503 | 1,493 | 1,496 | -0.47% | 8,000 | 285億8407万 | +1.15% | 8.46 | 2.53 |
| 03/13 | 1,516 | 1,516 | 1,501 | 1,503 | -0.13% | 9,300 | 287億1782万 | +2.04% | 8.5 | 2.54 |
| 03/10 | 1,506 | 1,512 | 1,505 | 1,505 | -0.13% | 3,000 | 287億5603万 | +2.66% | 8.51 | 2.54 |
| 03/09 | 1,507 | 1,508 | 1,505 | 1,507 | 0% | 2,600 | 287億9424万 | +3.15% | 8.52 | 2.55 |
| 03/08 | 1,511 | 1,511 | 1,505 | 1,507 | -0.79% | 6,200 | 287億9424万 | +3.65% | 8.52 | 2.55 |
| 03/07 | 1,507 | 1,525 | 1,506 | 1,519 | +0.26% | 10,400 | 290億2353万 | +4.83% | 8.59 | 2.57 |
| 03/06 | 1,521 | 1,522 | 1,503 | 1,515 | -0.92% | 9,000 | 289億4710万 | +4.99% | 8.57 | 2.56 |
| 03/03 | 1,522 | 1,539 | 1,521 | 1,529 | -0.2% | 8,700 | 292億1460万 | +6.25% | 8.65 | 2.59 |
| 03/02 | 1,537 | 1,551 | 1,530 | 1,532 | -0.26% | 9,900 | 292億7192万 | +6.91% | 8.67 | 2.59 |
| 03/01 | 1,540 | 1,542 | 1,490 | 1,536 | -0.71% | 9,200 | 293億4835万 | +7.71% | 8.69 | 2.6 |
| 02/28 | 1,560 | 1,561 | 1,545 | 1,547 | -0.71% | 18,800 | 295億5852万 | +9.17% | 8.75 | 2.62 |
| 02/27 | 1,535 | 1,560 | 1,531 | 1,558 | +2.3% | 17,400 | 297億6870万 | +10.65% | 8.81 | 2.63 |
| 02/24 | 1,498 | 1,530 | 1,490 | 1,523 | +2.08% | 13,200 | 290億9996万 | +9.02% | 8.61 | 2.58 |
| 02/23 | 1,495 | 1,495 | 1,481 | 1,492 | +0.61% | 8,100 | 285億764万 | +7.49% | 8.44 | 2.52 |
| 02/22 | 1,483 | 1,490 | 1,475 | 1,483 | +0.47% | 5,000 | 283億3568万 | +7.46% | 8.39 | 2.51 |
| 02/21 | 1,483 | 1,487 | 1,468 | 1,476 | +0.34% | 7,200 | 282億193万 | +7.42% | 8.35 | 2.5 |
| 02/20 | 1,468 | 1,485 | 1,468 | 1,471 | +0.34% | 9,600 | 281億639万 | +7.37% | 8.32 | 2.49 |
| 02/17 | 1,465 | 1,470 | 1,462 | 1,466 | -0.48% | 13,400 | 280億1086万 | +7.24% | 8.29 | 2.48 |
| 02/16 | 1,495 | 1,497 | 1,461 | 1,473 | -1.47% | 16,500 | 281億4461万 | +7.91% | 8.33 | 2.49 |
| 02/15 | 1,517 | 1,517 | 1,490 | 1,495 | -1.45% | 19,100 | 285億6496万 | +9.68% | 8.46 | 2.53 |
| 02/14 | 1,488 | 1,580 | 1,488 | 1,517 | +14.32% | 98,100 | 289億8531万 | +11.46% | 8.58 | 2.56 |
| 02/13 | 1,340 | 1,398 | 1,324 | 1,327 | -1.12% | 8,200 | 253億5498万 | -2.35% | 7.51 | 2.24 |
| 02/10 | 1,330 | 1,370 | 1,330 | 1,342 | +0.9% | 1,900 | 256億4159万 | -1.76% | 7.59 | 2.27 |
| 02/09 | 1,319 | 1,352 | 1,319 | 1,330 | -0.23% | 1,200 | 254億1231万 | -3.06% | 7.52 | 2.25 |
| 02/08 | 1,318 | 1,350 | 1,318 | 1,333 | +0.15% | 900 | 254億6963万 | -3.2% | 7.54 | 2.25 |
| 02/07 | 1,330 | 1,357 | 1,322 | 1,331 | -0.67% | 2,700 | 254億3141万 | -3.48% | 7.53 | 2.25 |
| 02/06 | 1,348 | 1,359 | 1,340 | 1,340 | -2.76% | 1,200 | 256億338万 | -2.97% | 7.58 | 2.27 |
| 02/03 | 1,320 | 1,378 | 1,320 | 1,378 | +3.38% | 3,700 | 263億2944万 | -0.36% | 7.79 | 2.33 |
| 02/02 | 1,350 | 1,350 | 1,280 | 1,333 | -3.13% | 1,800 | 254億6963万 | -3.48% | 7.54 | 2.25 |
| 02/01 | 1,371 | 1,376 | 1,365 | 1,376 | 0% | 1,300 | 262億9123万 | -0.43% | 7.78 | 2.33 |
| 01/31 | 1,425 | 1,425 | 1,376 | 1,376 | -2.82% | 19,300 | 262億9123万 | -0.51% | 7.78 | 2.33 |
| 01/30 | 1,400 | 1,423 | 1,384 | 1,416 | +3.28% | 8,200 | 270億5551万 | +2.24% | 8.01 | 2.39 |
| 01/27 | 1,370 | 1,399 | 1,361 | 1,371 | +1.03% | 6,500 | 261億9569万 | -1.01% | 7.76 | 2.32 |
| 01/26 | 1,332 | 1,358 | 1,322 | 1,357 | +2.88% | 5,400 | 259億2819万 | -2.16% | 7.68 | 2.29 |
| 01/25 | 1,333 | 1,334 | 1,302 | 1,319 | +0.69% | 5,200 | 252億213万 | -4.9% | 7.46 | 2.23 |
| 01/24 | 1,285 | 1,319 | 1,285 | 1,310 | +1.95% | 2,800 | 250億3017万 | -5.62% | 7.41 | 2.21 |
| 01/23 | 1,300 | 1,309 | 1,285 | 1,285 | -1.15% | 4,200 | 245億5249万 | -7.62% | 7.27 | 2.17 |
| 01/20 | 1,300 | 1,324 | 1,300 | 1,300 | 0% | 3,300 | 248億3910万 | -6.88% | 7.35 | 2.2 |
| 01/19 | 1,320 | 1,330 | 1,300 | 1,300 | -2.55% | 4,600 | 248億3910万 | -7.14% | 7.35 | 2.2 |
| 01/18 | 1,338 | 1,371 | 1,300 | 1,334 | -1.91% | 9,000 | 254億8873万 | -5.12% | 7.55 | 2.26 |
| 01/17 | 1,380 | 1,385 | 1,360 | 1,360 | -2.79% | 2,700 | 259億8552万 | -3.55% | 7.69 | 2.3 |
| 01/16 | 1,418 | 1,418 | 1,364 | 1,399 | -1.34% | 4,400 | 267億3069万 | -1.27% | 7.91 | 2.37 |
| 01/13 | 1,410 | 1,432 | 1,410 | 1,418 | -0.49% | 5,400 | 270億9372万 | -0.21% | 8.02 | 2.4 |
| 01/12 | 1,437 | 1,440 | 1,424 | 1,425 | -2.33% | 1,600 | 272億2747万 | +0.35% | 8.06 | 2.41 |
| 01/11 | 1,457 | 1,490 | 1,429 | 1,459 | +0.14% | 3,200 | 278億7711万 | +3.04% | 8.25 | 2.47 |
| 01/10 | 1,502 | 1,502 | 1,446 | 1,457 | -3% | 2,900 | 278億3889万 | +3.41% | 8.24 | 2.46 |
| 01/06 | 1,480 | 1,506 | 1,479 | 1,502 | +0.47% | 6,800 | 286億9871万 | +7.06% | 8.5 | 2.54 |
| 01/05 | 1,459 | 1,495 | 1,459 | 1,495 | +3.46% | 9,800 | 285億6496万 | +6.79% | 8.46 | 2.53 |
| 01/04 | 1,387 | 1,445 | 1,387 | 1,445 | +4.18% | 6,100 | 276億961万 | +3.44% | 8.17 | 2.44 |
| 2016 |
| 12/30 | 1,392 | 1,440 | 1,370 | 1,387 | -0.14% | 30,200 | 265億140万 | -0.64% | 7.85 | 2.35 |
| 12/29 | 1,372 | 1,398 | 1,372 | 1,389 | +1.24% | 12,900 | 265億3962万 | -0.5% | 7.86 | 2.35 |
| 12/28 | 1,354 | 1,398 | 1,354 | 1,372 | +1.48% | 9,800 | 262億1480万 | -1.93% | 7.77 | 2.32 |
| 12/27 | 1,380 | 1,410 | 1,350 | 1,352 | 0% | 6,600 | 258億3266万 | -3.5% | 7.65 | 2.29 |
| 12/26 | 1,375 | 1,380 | 1,352 | 1,352 | -3.15% | 4,100 | 258億3266万 | -3.22% | 7.65 | 2.29 |
| 12/22 | 1,424 | 1,424 | 1,381 | 1,396 | -1.97% | 13,400 | 266億7337万 | +0.14% | 7.9 | 2.36 |
| 12/21 | 1,410 | 1,428 | 1,385 | 1,424 | +0.99% | 14,100 | 272億836万 | +2.59% | 8.06 | 2.41 |
| 12/20 | 1,424 | 1,424 | 1,391 | 1,410 | -0.98% | 9,600 | 269億4087万 | +2.32% | 7.98 | 2.39 |
| 12/19 | 1,371 | 1,424 | 1,371 | 1,424 | +3.87% | 10,000 | 272億836万 | +4.09% | 8.06 | 2.41 |
| 12/16 | 1,340 | 1,380 | 1,330 | 1,371 | +2.31% | 15,200 | 261億9569万 | +1.18% | 7.76 | 2.32 |
| 12/15 | 1,384 | 1,384 | 1,310 | 1,340 | -3.18% | 21,300 | 256億338万 | -0.37% | 7.59 | 2.27 |
| 12/14 | 1,397 | 1,402 | 1,380 | 1,384 | -0.93% | 11,900 | 264億4408万 | +3.75% | 7.83 | 2.34 |
| 12/13 | 1,411 | 1,440 | 1,385 | 1,397 | -0.92% | 11,200 | 266億9247万 | +5.67% | 7.91 | 2.36 |
| 12/12 | 1,446 | 1,446 | 1,410 | 1,410 | -2.62% | 11,000 | 269億4087万 | +7.72% | 7.98 | 2.39 |
| 12/09 | 1,443 | 1,479 | 1,443 | 1,448 | +0.35% | 13,800 | 276億6693万 | +11.73% | 8.2 | 2.45 |
| 12/08 | 1,529 | 1,529 | 1,442 | 1,443 | -4.82% | 17,800 | 275億7140万 | +12.47% | 8.17 | 2.44 |
| 12/07 | 1,515 | 1,568 | 1,475 | 1,516 | +0.2% | 20,500 | 289億6621万 | +19.37% | 8.58 | 2.57 |
| 12/06 | 1,415 | 1,520 | 1,410 | 1,513 | +9.24% | 32,200 | 289億889万 | +20.56% | 8.57 | 2.56 |
| 12/05 | 1,321 | 1,392 | 1,321 | 1,385 | +4.84% | 14,500 | 264億6319万 | +11.69% | 7.84 | 2.34 |
| 12/02 | 1,300 | 1,342 | 1,300 | 1,321 | +2.8% | 14,000 | 252億4034万 | +7.49% | 7.48 | 2.24 |
| 12/01 | 1,346 | 1,350 | 1,281 | 1,285 | -3.09% | 30,000 | 245億5249万 | +5.24% | 7.27 | 2.17 |
| 11/30 | 1,417 | 1,418 | 1,307 | 1,326 | -6.42% | 41,000 | 253億3588万 | +9.14% | 7.51 | 2.24 |
| 11/29 | 1,425 | 1,431 | 1,413 | 1,417 | -0.56% | 27,400 | 270億7461万 | +17.5% | 8.02 | 2.4 |
| 11/28 | 1,420 | 1,440 | 1,405 | 1,425 | +1.42% | 14,700 | 272億2747万 | +19.25% | 8.07 | 2.41 |
| 11/25 | 1,400 | 1,430 | 1,390 | 1,405 | +0.36% | 15,100 | 268億4533万 | +18.77% | 7.95 | 2.38 |
| 11/24 | 1,470 | 1,470 | 1,391 | 1,400 | -4.76% | 16,700 | 267億4980万 | +19.45% | 7.93 | 2.37 |
| 11/22 | 1,405 | 1,489 | 1,405 | 1,470 | +4.63% | 24,800 | 280億8729万 | +26.51% | 8.32 | 2.49 |
| 11/21 | 1,273 | 1,418 | 1,273 | 1,405 | +10.8% | 17,100 | 268億4533万 | +22.39% | 7.95 | 2.38 |
| 11/18 | 1,235 | 1,270 | 1,235 | 1,268 | +0.63% | 8,600 | 242億2767万 | +11.52% | 7.18 | 2.15 |
| 11/17 | 1,246 | 1,265 | 1,222 | 1,260 | +1.37% | 10,200 | 240億7482万 | +11.31% | 7.13 | 2.13 |
| 11/16 | 1,200 | 1,247 | 1,195 | 1,243 | +4.63% | 20,000 | 237億5000万 | +10.29% | 7.04 | 2.1 |
| 11/15 | 1,179 | 1,195 | 1,165 | 1,188 | +2.77% | 17,200 | 226億9911万 | +5.69% | 6.73 | 2.01 |
| 11/14 | 1,139 | 1,278 | 1,139 | 1,156 | +4.05% | 33,000 | 220億8769万 | +3.03% | 6.54 | 1.96 |
| 11/11 | 1,095 | 1,125 | 1,095 | 1,111 | +0.36% | 13,900 | 212億2787万 | -1.07% | 6.29 | 1.88 |
| 11/10 | 1,080 | 1,124 | 1,080 | 1,107 | +4.93% | 9,400 | 211億5144万 | -1.6% | 6.27 | 1.87 |
| 11/09 | 1,100 | 1,122 | 1,015 | 1,055 | -3.3% | 10,100 | 201億5788万 | -6.31% | 5.97 | 1.79 |
| 11/08 | 1,089 | 1,098 | 1,088 | 1,091 | +0.28% | 8,800 | 208億4573万 | -3.37% | 6.18 | 1.85 |
| 11/07 | 1,088 | 1,104 | 1,086 | 1,088 | +0.28% | 10,300 | 207億8841万 | -3.8% | 6.16 | 1.84 |
| 11/04 | 1,116 | 1,118 | 1,085 | 1,085 | -2.78% | 14,600 | 207億3109万 | -4.24% | 6.14 | 1.84 |
