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 | 1,173 | 1,175 | 1,158 | 1,158 | +0.17% | 7,400 | 59億2835万 | -3.02% | 7.72 | 0.74 |
| 03/30 | 1,185 | 1,186 | 1,156 | 1,156 | -2.12% | 10,900 | 59億1811万 | -3.43% | 7.71 | 0.74 |
| 03/29 | 1,181 | 1,185 | 1,175 | 1,181 | -0.51% | 7,800 | 60億4610万 | -1.5% | 7.87 | 0.76 |
| 03/28 | 1,190 | 1,190 | 1,180 | 1,187 | -0.42% | 8,500 | 60億7681万 | -1.08% | 7.91 | 0.76 |
| 03/27 | 1,192 | 1,196 | 1,184 | 1,192 | -0.67% | 8,000 | 61億241万 | -0.75% | 7.95 | 0.76 |
| 03/24 | 1,194 | 1,200 | 1,187 | 1,200 | +1.61% | 4,100 | 61億4337万 | -0.08% | 8 | 0.77 |
| 03/23 | 1,180 | 1,184 | 1,177 | 1,181 | +0.17% | 7,700 | 60億4610万 | -1.5% | 7.87 | 0.76 |
| 03/22 | 1,200 | 1,221 | 1,177 | 1,179 | -1.75% | 31,700 | 60億3586万 | -1.75% | 7.86 | 0.76 |
| 03/21 | 1,194 | 1,203 | 1,193 | 1,200 | +0.76% | 8,400 | 61億4337万 | 0% | 8 | 0.77 |
| 03/17 | 1,218 | 1,218 | 1,191 | 1,191 | -1.16% | 12,300 | 60億9729万 | -0.92% | 7.94 | 0.76 |
| 03/16 | 1,188 | 1,208 | 1,184 | 1,205 | +1.43% | 6,000 | 61億6896万 | -0.08% | 8.03 | 0.77 |
| 03/15 | 1,192 | 1,201 | 1,183 | 1,188 | -1.16% | 8,500 | 60億8193万 | -1.57% | 7.92 | 0.76 |
| 03/14 | 1,200 | 1,204 | 1,195 | 1,202 | -0.17% | 6,800 | 61億5361万 | -0.58% | 8.01 | 0.77 |
| 03/13 | 1,221 | 1,221 | 1,203 | 1,204 | -0.5% | 10,700 | 61億6385万 | -0.5% | 8.03 | 0.77 |
| 03/10 | 1,221 | 1,222 | 1,208 | 1,210 | -0.74% | 9,600 | 61億9456万 | -0.33% | 8.07 | 0.78 |
| 03/09 | 1,210 | 1,235 | 1,206 | 1,219 | +1.33% | 14,500 | 62億4064万 | +0.08% | 8.13 | 0.78 |
| 03/08 | 1,195 | 1,206 | 1,195 | 1,203 | +0.75% | 4,300 | 61億5873万 | -1.55% | 8.02 | 0.77 |
| 03/07 | 1,209 | 1,210 | 1,192 | 1,194 | -1.57% | 9,700 | 61億1265万 | -2.37% | 7.96 | 0.77 |
| 03/06 | 1,214 | 1,239 | 1,205 | 1,213 | -0.16% | 12,000 | 62億992万 | -0.9% | 8.09 | 0.78 |
| 03/03 | 1,187 | 1,215 | 1,187 | 1,215 | +2.53% | 12,700 | 62億2016万 | -0.9% | 8.1 | 0.78 |
| 03/02 | 1,198 | 1,217 | 1,185 | 1,185 | -1.5% | 13,900 | 60億6658万 | -3.42% | 7.9 | 0.76 |
| 03/01 | 1,194 | 1,203 | 1,180 | 1,203 | +2.21% | 10,100 | 61億5873万 | -1.96% | 8.02 | 0.77 |
| 02/28 | 1,187 | 1,196 | 1,175 | 1,177 | -0.59% | 14,200 | 60億2562万 | -3.68% | 7.85 | 0.76 |
| 02/27 | 1,222 | 1,222 | 1,181 | 1,184 | -2.63% | 17,000 | 60億6146万 | -2.79% | 7.89 | 0.76 |
| 02/24 | 1,236 | 1,236 | 1,205 | 1,216 | -1.78% | 14,000 | 62億2528万 | +0.33% | 8.11 | 0.78 |
| 02/23 | 1,220 | 1,260 | 1,217 | 1,238 | +3.08% | 29,800 | 63億3791万 | +2.91% | 8.25 | 0.79 |
| 02/22 | 1,226 | 1,226 | 1,198 | 1,201 | -0.74% | 10,300 | 61億4849万 | +0.67% | 8.01 | 0.77 |
| 02/21 | 1,212 | 1,218 | 1,206 | 1,210 | -0.17% | 8,900 | 61億9456万 | +2.28% | 8.07 | 0.78 |
| 02/20 | 1,205 | 1,243 | 1,205 | 1,212 | +1.34% | 22,700 | 62億480万 | +3.32% | 8.08 | 0.78 |
| 02/17 | 1,166 | 1,200 | 1,165 | 1,196 | +3.46% | 11,600 | 61億2289万 | +2.75% | 7.97 | 0.77 |
| 02/16 | 1,191 | 1,191 | 1,156 | 1,156 | -2.61% | 20,600 | 59億1811万 | 0% | 7.71 | 0.74 |
| 02/15 | 1,200 | 1,205 | 1,167 | 1,187 | -1.17% | 25,400 | 60億7681万 | +3.31% | 7.91 | 0.76 |
| 02/14 | 1,246 | 1,246 | 1,200 | 1,201 | -4% | 30,000 | 61億4849万 | +5.26% | 8.01 | 0.77 |
| 02/13 | 1,272 | 1,279 | 1,250 | 1,251 | -1.34% | 30,700 | 64億446万 | +10.51% | 8.34 | 0.8 |
| 02/10 | 1,246 | 1,293 | 1,246 | 1,268 | +2.42% | 56,500 | 64億9149万 | +13.01% | 8.45 | 0.81 |
| 02/09 | 1,230 | 1,242 | 1,221 | 1,238 | -0.32% | 24,500 | 63億3791万 | +11.33% | 8.25 | 0.79 |
| 02/08 | 1,214 | 1,280 | 1,211 | 1,242 | +1.8% | 34,900 | 63億5839万 | +12.7% | 8.28 | 0.8 |
| 02/07 | 1,315 | 1,315 | 1,213 | 1,220 | -7.44% | 51,100 | 62億4576万 | +11.82% | 8.13 | 0.78 |
| 02/06 | 1,350 | 1,360 | 1,303 | 1,318 | +0.53% | 77,800 | 67億4747万 | +21.81% | 8.79 | 0.85 |
| 02/03 | 1,275 | 1,321 | 1,263 | 1,311 | +0.46% | 65,500 | 67億1163万 | +22.64% | 8.74 | 0.84 |
| 02/02 | 1,231 | 1,386 | 1,231 | 1,305 | +6.62% | 226,000 | 66億8091万 | +23.35% | 8.7 | 0.84 |
| 02/01 | 1,204 | 1,239 | 1,160 | 1,224 | -0.81% | 53,900 | 62億6623万 | +17.02% | 8.16 | 0.79 |
| 01/31 | 1,300 | 1,333 | 1,216 | 1,234 | -1.59% | 100,300 | 63億1743万 | +19.11% | 8.23 | 0.79 |
| 01/30 | 1,360 | 1,510 | 1,251 | 1,254 | +1.13% | 289,200 | 64億1982万 | +22.34% | 8.36 | 0.8 |
| 01/27 | 1,220 | 1,267 | 1,185 | 1,240 | +3.33% | 132,600 | 63億4815万 | +22.41% | 8.27 | 0.8 |
| 01/26 | 1,100 | 1,240 | 1,100 | 1,200 | +12.57% | 244,900 | 61億4337万 | +19.88% | 8 | 0.77 |
| 01/25 | 1,099 | 1,100 | 1,036 | 1,066 | -1.3% | 86,400 | 54億5736万 | +7.57% | 7.11 | 0.68 |
| 01/24 | 1,035 | 1,090 | 1,024 | 1,080 | +4.35% | 81,200 | 55億2903万 | +9.53% | 7.2 | 0.69 |
| 01/23 | 999 | 1,037 | 999 | 1,035 | +4.02% | 28,700 | 52億9865万 | +5.61% | 6.9 | 0.66 |
| 01/20 | 982 | 1,018 | 980 | 995 | +1.95% | 46,200 | 50億9387万 | +1.84% | 6.63 | 0.64 |
| 01/19 | 975 | 980 | 968 | 976 | +1.67% | 3,500 | 49億9660万 | 0% | 6.51 | 0.63 |
| 01/18 | 957 | 963 | 956 | 960 | -0.52% | 3,600 | 49億1469万 | -1.54% | 6.4 | 0.62 |
| 01/17 | 975 | 976 | 965 | 965 | -1.63% | 5,500 | 49億4029万 | -1.03% | 6.43 | 0.62 |
| 01/16 | 985 | 985 | 977 | 981 | -0.41% | 4,300 | 50億2220万 | +0.72% | 6.54 | 0.63 |
| 01/13 | 983 | 990 | 981 | 985 | +0.2% | 1,800 | 50億4268万 | +1.34% | 6.57 | 0.63 |
| 01/12 | 994 | 994 | 974 | 983 | 0% | 6,900 | 50億3244万 | +1.44% | 6.55 | 0.63 |
| 01/11 | 992 | 1,011 | 982 | 983 | -1.5% | 12,200 | 50億3244万 | +1.65% | 6.55 | 0.63 |
| 01/10 | 1,003 | 1,017 | 998 | 998 | 0% | 5,400 | 51億923万 | +3.31% | 6.65 | 0.64 |
| 01/06 | 1,001 | 1,003 | 990 | 998 | -0.99% | 4,500 | 51億923万 | +3.63% | 6.65 | 0.64 |
| 01/05 | 1,002 | 1,030 | 995 | 1,008 | +1.1% | 22,100 | 51億6043万 | +4.89% | 6.72 | 0.65 |
| 01/04 | 980 | 998 | 976 | 997 | +2.68% | 9,000 | 51億411万 | +3.96% | 6.65 | 0.64 |
| 2016 |
| 12/30 | 978 | 979 | 959 | 971 | -1.22% | 16,600 | 49億7101万 | +1.46% | 6.47 | 0.62 |
| 12/29 | 987 | 1,004 | 983 | 983 | -2.19% | 16,800 | 50億3244万 | +2.82% | 6.55 | 0.63 |
| 12/28 | 1,009 | 1,010 | 986 | 1,005 | -1.08% | 14,900 | 51億4507万 | +5.35% | 6.7 | 0.64 |
| 12/27 | 1,043 | 1,043 | 1,011 | 1,016 | -0.39% | 46,700 | 52億138万 | +6.72% | 6.77 | 0.65 |
| 12/26 | 976 | 1,022 | 976 | 1,020 | +5.15% | 44,200 | 52億2186万 | +7.48% | 6.8 | 0.65 |
| 12/22 | 959 | 975 | 959 | 970 | +1.57% | 20,500 | 49億6589万 | +2.65% | 6.47 | 0.62 |
| 12/21 | 950 | 963 | 950 | 955 | +0.74% | 17,800 | 48億8910万 | +1.27% | 6.37 | 0.61 |
| 12/20 | 948 | 951 | 944 | 948 | +0.21% | 5,700 | 48億5326万 | +0.74% | 6.32 | 0.61 |
| 12/19 | 947 | 950 | 945 | 946 | +0.11% | 6,700 | 48億4302万 | +0.64% | 6.31 | 0.61 |
| 12/16 | 949 | 956 | 943 | 945 | +0.32% | 5,300 | 48億3790万 | +0.75% | 6.3 | 0.61 |
| 12/15 | 943 | 951 | 942 | 942 | +0.11% | 3,200 | 48億2254万 | +0.53% | 6.28 | 0.6 |
| 12/14 | 945 | 954 | 941 | 941 | -1.67% | 12,300 | 48億1742万 | +0.75% | 6.27 | 0.6 |
| 12/13 | 961 | 962 | 951 | 957 | -0.62% | 6,000 | 48億9933万 | +2.57% | 6.38 | 0.61 |
| 12/12 | 980 | 980 | 955 | 963 | +0.94% | 13,300 | 49億3005万 | +3.33% | 6.42 | 0.62 |
| 12/09 | 957 | 957 | 949 | 954 | +0.32% | 7,300 | 48億8398万 | +2.47% | 6.36 | 0.61 |
| 12/08 | 949 | 960 | 947 | 951 | +0.74% | 14,300 | 48億6862万 | +2.15% | 6.34 | 0.61 |
| 12/07 | 942 | 948 | 935 | 944 | +0.96% | 7,800 | 48億3278万 | +1.4% | 6.29 | 0.61 |
| 12/06 | 916 | 936 | 916 | 935 | +1.3% | 6,200 | 47億8671万 | +0.43% | 6.23 | 0.6 |
| 12/05 | 933 | 933 | 923 | 923 | -1.18% | 3,400 | 47億2527万 | -0.97% | 6.15 | 0.59 |
| 12/02 | 945 | 945 | 934 | 934 | -1.06% | 4,100 | 47億8159万 | 0% | 6.23 | 0.6 |
| 12/01 | 937 | 949 | 922 | 944 | +0.96% | 9,800 | 48億3278万 | +0.96% | 6.29 | 0.61 |
| 11/30 | 942 | 942 | 935 | 935 | -0.74% | 8,100 | 47億8671万 | -0.21% | 6.23 | 0.6 |
| 11/29 | 942 | 942 | 938 | 942 | -0.21% | 4,100 | 48億2254万 | +0.43% | 6.28 | 0.6 |
| 11/28 | 944 | 948 | 944 | 944 | -0.32% | 2,800 | 48億3278万 | +0.53% | 6.29 | 0.61 |
| 11/25 | 948 | 951 | 942 | 947 | 0% | 7,700 | 48億4814万 | +0.64% | 6.31 | 0.61 |
| 11/24 | 948 | 952 | 942 | 947 | +0.64% | 6,200 | 48億4814万 | +0.53% | 6.31 | 0.61 |
| 11/22 | 942 | 950 | 941 | 941 | -0.95% | 7,500 | 48億1742万 | -0.11% | 6.27 | 0.6 |
| 11/21 | 950 | 951 | 942 | 950 | +1.6% | 7,700 | 48億6350万 | +0.85% | 6.33 | 0.61 |
| 11/18 | 932 | 937 | 926 | 935 | +0.54% | 8,100 | 47億8671万 | -0.85% | 6.23 | 0.6 |
| 11/17 | 920 | 930 | 920 | 930 | +1.09% | 2,400 | 47億6111万 | -1.38% | 6.2 | 0.6 |
| 11/16 | 918 | 925 | 909 | 920 | +0.66% | 5,000 | 47億991万 | -2.44% | 6.13 | 0.59 |
| 11/15 | 917 | 919 | 912 | 914 | -0.33% | 2,900 | 46億7920万 | -3.18% | 6.09 | 0.59 |
| 11/14 | 908 | 925 | 908 | 917 | +1.1% | 9,900 | 46億9456万 | -2.76% | 6.11 | 0.59 |
| 11/11 | 955 | 955 | 906 | 907 | -0.98% | 25,200 | 46億4336万 | -3.72% | 6.05 | 0.58 |
| 11/10 | 933 | 933 | 899 | 916 | +7.76% | 7,500 | 46億8944万 | -2.66% | 6.11 | 0.59 |
| 11/09 | 920 | 926 | 850 | 850 | -7.41% | 23,200 | 43億5155万 | -9.57% | 5.67 | 0.55 |
| 11/08 | 940 | 940 | 910 | 918 | -2.44% | 21,500 | 46億9967万 | -2.44% | 6.12 | 0.59 |
| 11/07 | 954 | 957 | 926 | 941 | -0.53% | 9,600 | 48億1742万 | +0.11% | 6.27 | 0.6 |
| 11/04 | 942 | 955 | 940 | 946 | +0.11% | 9,400 | 48億4302万 | +0.96% | 6.31 | 0.61 |
