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 | 1,397 | 1,405 | 1,347 | 1,347 | -2.25% | 2,969,900 | 7739億6040万 | -1.68% | 15.64 | 1.66 |
| 03/30 | 1,388 | 1,395 | 1,373 | 1,378 | -0.43% | 2,267,300 | 7917億7241万 | +0.66% | 16 | 1.7 |
| 03/29 | 1,408 | 1,418 | 1,382 | 1,384 | -0.93% | 1,731,400 | 7952億1989万 | +1.17% | 16.07 | 1.71 |
| 03/28 | 1,391 | 1,406 | 1,389 | 1,397 | +0.87% | 2,034,300 | 8026億8944万 | +2.27% | 16.22 | 1.72 |
| 03/27 | 1,389 | 1,395 | 1,372 | 1,385 | -1.21% | 1,820,000 | 7957億9447万 | +1.61% | 16.08 | 1.71 |
| 03/24 | 1,387 | 1,409 | 1,387 | 1,402 | +0.72% | 1,857,500 | 8055億6235万 | +3.01% | 16.28 | 1.73 |
| 03/23 | 1,396 | 1,407 | 1,382 | 1,392 | +0.07% | 1,434,900 | 7998億1654万 | +2.5% | 16.16 | 1.72 |
| 03/22 | 1,378 | 1,400 | 1,377 | 1,391 | -1.63% | 1,775,500 | 7992億4196万 | +2.51% | 16.15 | 1.72 |
| 03/21 | 1,407 | 1,418 | 1,398 | 1,414 | -0.49% | 1,283,600 | 8124億5732万 | +4.35% | 16.42 | 1.74 |
| 03/17 | 1,423 | 1,440 | 1,411 | 1,421 | -0.21% | 2,238,800 | 8164億7938万 | +5.18% | 16.5 | 1.75 |
| 03/16 | 1,384 | 1,433 | 1,382 | 1,424 | +2.45% | 3,239,600 | 8182億313万 | +5.64% | 16.53 | 1.76 |
| 03/15 | 1,391 | 1,399 | 1,379 | 1,390 | 0% | 1,566,400 | 7986億6738万 | +3.58% | 16.14 | 1.71 |
| 03/14 | 1,377 | 1,396 | 1,373 | 1,390 | +0.72% | 1,275,900 | 7986億6738万 | +3.96% | 16.14 | 1.71 |
| 03/13 | 1,385 | 1,386 | 1,372 | 1,380 | -0.79% | 947,200 | 7929億2157万 | +3.6% | 16.02 | 1.7 |
| 03/10 | 1,392 | 1,411 | 1,388 | 1,391 | +1.76% | 3,000,700 | 7992億4196万 | +4.74% | 16.15 | 1.72 |
| 03/09 | 1,375 | 1,378 | 1,366 | 1,367 | +0.66% | 1,525,500 | 7854億5202万 | +3.4% | 15.87 | 1.69 |
| 03/08 | 1,349 | 1,362 | 1,347 | 1,358 | +0.82% | 1,665,200 | 7802億8079万 | +3.03% | 15.77 | 1.67 |
| 03/07 | 1,351 | 1,351 | 1,334 | 1,347 | -0.59% | 1,279,700 | 7739億6040万 | +2.43% | 15.64 | 1.66 |
| 03/06 | 1,366 | 1,369 | 1,349 | 1,355 | +0.67% | 1,592,700 | 7785億5705万 | +3.51% | 15.73 | 1.67 |
| 03/03 | 1,351 | 1,357 | 1,340 | 1,346 | -0.15% | 1,335,700 | 7733億8582万 | +3.3% | 15.63 | 1.66 |
| 03/02 | 1,358 | 1,367 | 1,346 | 1,348 | +1.51% | 1,448,100 | 7745億3498万 | +3.93% | 15.65 | 1.66 |
| 03/01 | 1,303 | 1,337 | 1,302 | 1,328 | +1.76% | 1,949,300 | 7630億4336万 | +2.87% | 15.42 | 1.64 |
| 02/28 | 1,332 | 1,355 | 1,303 | 1,305 | +0.62% | 3,819,800 | 7498億2800万 | +1.56% | 15.15 | 1.61 |
| 02/27 | 1,307 | 1,311 | 1,288 | 1,297 | -1.07% | 1,385,500 | 7452億3136万 | +1.33% | 15.06 | 1.6 |
| 02/24 | 1,318 | 1,327 | 1,306 | 1,311 | -1.65% | 1,754,000 | 7532億7549万 | +2.82% | 15.22 | 1.62 |
| 02/23 | 1,341 | 1,343 | 1,327 | 1,333 | -0.82% | 1,140,900 | 7659億1627万 | +4.88% | 15.48 | 1.64 |
| 02/22 | 1,336 | 1,360 | 1,336 | 1,344 | +0.75% | 1,655,300 | 7722億3666万 | +6.16% | 15.61 | 1.66 |
| 02/21 | 1,330 | 1,347 | 1,330 | 1,334 | +0.98% | 1,349,500 | 7664億9085万 | +5.87% | 15.49 | 1.64 |
| 02/20 | 1,325 | 1,328 | 1,316 | 1,321 | -0.9% | 1,306,800 | 7590億2130万 | +5.43% | 15.34 | 1.63 |
| 02/17 | 1,330 | 1,341 | 1,324 | 1,333 | -0.67% | 1,315,000 | 7659億1627万 | +6.81% | 15.48 | 1.64 |
| 02/16 | 1,352 | 1,355 | 1,337 | 1,342 | -0.59% | 1,300,800 | 7710億8750万 | +7.88% | 15.58 | 1.65 |
| 02/15 | 1,355 | 1,370 | 1,346 | 1,350 | +1.12% | 1,519,900 | 7756億8414万 | +9.05% | 15.67 | 1.66 |
| 02/14 | 1,345 | 1,363 | 1,333 | 1,335 | -0.07% | 2,271,600 | 7670億6543万 | +8.27% | 15.5 | 1.65 |
| 02/13 | 1,343 | 1,344 | 1,329 | 1,336 | +0.3% | 1,917,300 | 7676億4001万 | +8.79% | 15.51 | 1.65 |
| 02/10 | 1,305 | 1,350 | 1,303 | 1,332 | +4.8% | 3,410,800 | 7653億4169万 | +8.82% | 15.47 | 1.64 |
| 02/09 | 1,263 | 1,274 | 1,256 | 1,271 | -0.08% | 2,321,400 | 7302億9226万 | +4.1% | 14.76 | 1.57 |
| 02/08 | 1,262 | 1,273 | 1,256 | 1,272 | +0.63% | 1,665,800 | 7308億6684万 | +4.26% | 14.77 | 1.57 |
| 02/07 | 1,258 | 1,268 | 1,251 | 1,264 | -0.78% | 1,504,000 | 7262億7019万 | +3.86% | 14.68 | 1.56 |
| 02/06 | 1,274 | 1,282 | 1,266 | 1,274 | +1.43% | 1,995,600 | 7320億1600万 | +4.94% | 14.79 | 1.57 |
| 02/03 | 1,264 | 1,273 | 1,255 | 1,256 | -0.24% | 1,999,300 | 7216億7354万 | +3.63% | 14.58 | 1.55 |
| 02/02 | 1,294 | 1,295 | 1,255 | 1,259 | -2.02% | 2,753,500 | 7233億9729万 | +4.05% | 14.62 | 1.55 |
| 02/01 | 1,249 | 1,301 | 1,228 | 1,285 | +7.53% | 5,576,000 | 7383億3639万 | +6.37% | 14.92 | 1.58 |
| 01/31 | 1,211 | 1,236 | 1,193 | 1,195 | -1.32% | 2,478,800 | 6866億2411万 | -0.91% | 13.88 | 1.47 |
| 01/30 | 1,195 | 1,218 | 1,189 | 1,211 | +1.17% | 2,488,800 | 6958億1740万 | +0.33% | 14.06 | 1.49 |
| 01/27 | 1,193 | 1,202 | 1,186 | 1,197 | +1.01% | 1,996,600 | 6877億7327万 | -0.83% | 13.9 | 1.48 |
| 01/26 | 1,200 | 1,205 | 1,181 | 1,185 | +0.17% | 2,717,200 | 6808億7830万 | -1.82% | 13.76 | 1.46 |
| 01/25 | 1,193 | 1,199 | 1,178 | 1,183 | +0.51% | 1,900,800 | 6797億2914万 | -2.15% | 13.74 | 1.46 |
| 01/24 | 1,175 | 1,187 | 1,170 | 1,177 | -0.34% | 1,554,300 | 6762億8166万 | -2.73% | 13.67 | 1.45 |
| 01/23 | 1,190 | 1,193 | 1,176 | 1,181 | -2.72% | 1,786,500 | 6785億7998万 | -2.48% | 13.71 | 1.46 |
| 01/20 | 1,201 | 1,216 | 1,200 | 1,214 | +0.91% | 1,394,900 | 6975億4115万 | +0.08% | 14.1 | 1.5 |
| 01/19 | 1,197 | 1,213 | 1,193 | 1,203 | +1.78% | 1,815,600 | 6912億2076万 | -0.91% | 13.97 | 1.48 |
| 01/18 | 1,176 | 1,186 | 1,158 | 1,182 | +0.6% | 2,163,900 | 6791億5456万 | -2.72% | 13.72 | 1.46 |
| 01/17 | 1,198 | 1,200 | 1,173 | 1,175 | -2.08% | 2,117,700 | 6751億3249万 | -3.37% | 13.64 | 1.45 |
| 01/16 | 1,214 | 1,231 | 1,194 | 1,200 | -0.91% | 1,445,400 | 6894億9702万 | -1.4% | 13.93 | 1.48 |
| 01/13 | 1,199 | 1,212 | 1,196 | 1,211 | +0.41% | 1,267,700 | 6958億1740万 | -0.41% | 14.06 | 1.49 |
| 01/12 | 1,219 | 1,219 | 1,195 | 1,206 | -1.07% | 1,297,500 | 6929億4450万 | -0.58% | 14 | 1.49 |
| 01/11 | 1,228 | 1,231 | 1,216 | 1,219 | +0.16% | 1,109,400 | 7004億1405万 | +0.66% | 14.15 | 1.5 |
| 01/10 | 1,226 | 1,233 | 1,211 | 1,217 | -2.09% | 2,135,100 | 6992億6489万 | +0.66% | 14.13 | 1.5 |
| 01/06 | 1,230 | 1,247 | 1,223 | 1,243 | -0.08% | 1,706,000 | 7142億399万 | +2.98% | 14.43 | 1.53 |
| 01/05 | 1,255 | 1,267 | 1,240 | 1,244 | -0.32% | 2,333,100 | 7147億7857万 | +3.32% | 14.44 | 1.53 |
| 01/04 | 1,208 | 1,254 | 1,208 | 1,248 | +4.87% | 2,824,700 | 7170億7690万 | +3.91% | 14.49 | 1.54 |
| 2016 |
| 12/30 | 1,185 | 1,199 | 1,176 | 1,190 | -0.75% | 1,095,300 | 6837億5121万 | -0.75% | 13.81 | 1.47 |
| 12/29 | 1,215 | 1,217 | 1,192 | 1,199 | -1.88% | 1,553,100 | 6889億2243万 | 0% | 13.92 | 1.48 |
| 12/28 | 1,217 | 1,225 | 1,207 | 1,222 | +1.08% | 1,241,800 | 7021億3779万 | +2.09% | 14.18 | 1.51 |
| 12/27 | 1,210 | 1,218 | 1,204 | 1,209 | -0.25% | 1,576,500 | 6946億6824万 | +1.26% | 14.03 | 1.49 |
| 12/26 | 1,225 | 1,225 | 1,210 | 1,212 | -0.98% | 1,199,500 | 6963億9199万 | +1.59% | 14.07 | 1.49 |
| 12/22 | 1,234 | 1,239 | 1,218 | 1,224 | +0.16% | 1,381,000 | 7032億8696万 | +2.68% | 14.21 | 1.51 |
| 12/21 | 1,227 | 1,242 | 1,214 | 1,222 | +0.25% | 2,803,100 | 7021億3779万 | +2.6% | 14.18 | 1.51 |
| 12/20 | 1,195 | 1,224 | 1,192 | 1,219 | +1.58% | 2,675,700 | 7004億1405万 | +2.44% | 14.15 | 1.5 |
| 12/19 | 1,205 | 1,214 | 1,191 | 1,200 | -1.48% | 3,052,800 | 6894億9702万 | +0.84% | 13.93 | 1.48 |
| 12/16 | 1,232 | 1,234 | 1,216 | 1,218 | +0.58% | 4,944,200 | 6998億3947万 | +2.53% | 14.14 | 1.5 |
| 12/15 | 1,228 | 1,243 | 1,208 | 1,211 | -0.49% | 3,384,400 | 6958億1740万 | +2.11% | 14.06 | 1.49 |
| 12/14 | 1,226 | 1,232 | 1,216 | 1,217 | -0.25% | 2,116,900 | 6992億6489万 | +3.14% | 14.13 | 1.5 |
| 12/13 | 1,207 | 1,221 | 1,202 | 1,220 | -0.57% | 1,984,000 | 7009億8863万 | +3.65% | 14.16 | 1.5 |
| 12/12 | 1,249 | 1,259 | 1,219 | 1,227 | -0.08% | 2,371,700 | 7050億1070万 | +4.51% | 14.24 | 1.51 |
| 12/09 | 1,224 | 1,238 | 1,213 | 1,228 | -0.24% | 3,533,400 | 7055億8528万 | +5.05% | 14.25 | 1.51 |
| 12/08 | 1,203 | 1,245 | 1,203 | 1,231 | +3.45% | 4,113,200 | 7073億902万 | +5.76% | 14.29 | 1.52 |
| 12/07 | 1,172 | 1,193 | 1,172 | 1,190 | +1.62% | 1,774,700 | 6837億5121万 | +2.5% | 13.81 | 1.47 |
| 12/06 | 1,160 | 1,182 | 1,160 | 1,171 | +1.91% | 2,898,000 | 6728億3417万 | +1.04% | 13.59 | 1.44 |
| 12/05 | 1,148 | 1,152 | 1,137 | 1,149 | +0.09% | 1,932,200 | 6601億9339万 | -0.78% | 13.34 | 1.42 |
| 12/02 | 1,151 | 1,161 | 1,143 | 1,148 | -1.2% | 3,432,900 | 6596億1881万 | -0.95% | 13.33 | 1.42 |
| 12/01 | 1,182 | 1,190 | 1,153 | 1,162 | +0.09% | 4,762,400 | 6676億6294万 | +0.26% | 13.49 | 1.43 |
| 11/30 | 1,172 | 1,173 | 1,156 | 1,161 | -0.68% | 4,191,200 | 6670億8836万 | +0.17% | 13.48 | 1.43 |
| 11/29 | 1,171 | 1,177 | 1,155 | 1,169 | -1.1% | 3,208,400 | 6716億8501万 | +0.95% | 13.57 | 1.44 |
| 11/28 | 1,180 | 1,191 | 1,167 | 1,182 | -1.09% | 2,737,400 | 6791億5456万 | +2.16% | 13.72 | 1.46 |
| 11/25 | 1,188 | 1,213 | 1,186 | 1,195 | +1.27% | 2,360,600 | 6866億2411万 | +3.46% | 13.87 | 1.47 |
| 11/24 | 1,157 | 1,185 | 1,148 | 1,180 | +2.08% | 2,182,900 | 6780億540万 | +2.52% | 13.7 | 1.45 |
| 11/22 | 1,159 | 1,161 | 1,132 | 1,156 | -0.26% | 2,720,600 | 6642億1546万 | +0.7% | 13.42 | 1.42 |
| 11/21 | 1,190 | 1,193 | 1,144 | 1,159 | -1.86% | 3,622,100 | 6659億3920万 | +1.22% | 13.45 | 1.43 |
| 11/18 | 1,183 | 1,193 | 1,161 | 1,181 | +0.51% | 2,781,900 | 6785億7998万 | +3.32% | 13.71 | 1.46 |
| 11/17 | 1,190 | 1,197 | 1,172 | 1,175 | -1.67% | 3,001,300 | 6751億3249万 | +3.07% | 13.64 | 1.45 |
| 11/16 | 1,218 | 1,222 | 1,195 | 1,195 | -0.99% | 2,721,100 | 6866億2411万 | +5.01% | 13.87 | 1.47 |
| 11/15 | 1,210 | 1,224 | 1,202 | 1,207 | -0.25% | 2,100,600 | 6935億1908万 | +6.34% | 14.01 | 1.49 |
| 11/14 | 1,165 | 1,215 | 1,156 | 1,210 | +4.67% | 3,374,500 | 6952億4282万 | +6.98% | 14.05 | 1.49 |
| 11/11 | 1,185 | 1,189 | 1,150 | 1,156 | -0.94% | 3,351,700 | 6642億1546万 | +2.66% | 13.42 | 1.42 |
| 11/10 | 1,169 | 1,172 | 1,144 | 1,167 | +9.68% | 3,638,500 | 6705億3585万 | +3.83% | 13.55 | 1.44 |
| 11/09 | 1,160 | 1,173 | 1,052 | 1,064 | -7.8% | 3,760,800 | 6113億5402万 | -5% | 12.35 | 1.31 |
| 11/08 | 1,144 | 1,159 | 1,140 | 1,154 | +1.23% | 1,831,400 | 6630億6630万 | +3.04% | 13.4 | 1.42 |
| 11/07 | 1,134 | 1,145 | 1,127 | 1,140 | +3.64% | 2,662,500 | 6550億2216万 | +2.06% | 13.23 | 1.41 |
| 11/04 | 1,092 | 1,108 | 1,086 | 1,100 | -0.54% | 1,742,500 | 6320億3893万 | -1.35% | 12.77 | 1.36 |
