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 | 1,077 | 1,085 | 1,063 | 1,063 | -0.37% | 727,000 | 1063億 | -7% | 11.33 | 0.86 |
| 03/30 | 1,100 | 1,104 | 1,067 | 1,067 | -4.22% | 919,000 | 1067億 | -6.89% | 11.38 | 0.86 |
| 03/29 | 1,111 | 1,127 | 1,107 | 1,114 | +0.63% | 533,000 | 1114億 | -3.13% | 11.88 | 0.9 |
| 03/28 | 1,107 | 1,109 | 1,083 | 1,107 | 0% | 1,096,000 | 1107億 | -3.91% | 11.8 | 0.89 |
| 03/27 | 1,129 | 1,129 | 1,107 | 1,107 | -2.89% | 773,000 | 1107億 | -4.16% | 11.8 | 0.89 |
| 03/24 | 1,142 | 1,155 | 1,138 | 1,140 | -0.44% | 646,000 | 1140億 | -1.55% | 12.15 | 0.92 |
| 03/23 | 1,143 | 1,149 | 1,140 | 1,145 | -0.52% | 810,000 | 1145億 | -1.38% | 12.21 | 0.92 |
| 03/22 | 1,147 | 1,158 | 1,139 | 1,151 | -2.21% | 1,089,000 | 1151億 | -1.12% | 12.27 | 0.93 |
| 03/21 | 1,170 | 1,180 | 1,166 | 1,177 | +0.77% | 700,000 | 1177億 | +0.86% | 12.55 | 0.95 |
| 03/17 | 1,156 | 1,173 | 1,155 | 1,168 | +1.04% | 930,000 | 1168億 | 0% | 12.45 | 0.94 |
| 03/16 | 1,139 | 1,158 | 1,132 | 1,156 | +1.14% | 625,000 | 1156億 | -1.28% | 12.33 | 0.93 |
| 03/15 | 1,141 | 1,155 | 1,134 | 1,143 | +0.18% | 681,000 | 1143億 | -2.39% | 12.19 | 0.92 |
| 03/14 | 1,136 | 1,142 | 1,124 | 1,141 | +0.35% | 720,000 | 1141億 | -2.81% | 12.17 | 0.92 |
| 03/13 | 1,164 | 1,164 | 1,134 | 1,137 | -2.32% | 747,000 | 1137億 | -3.23% | 12.12 | 0.92 |
| 03/10 | 1,178 | 1,179 | 1,157 | 1,164 | +0.26% | 388,000 | 1164億 | -1.02% | 12.41 | 0.94 |
| 03/09 | 1,151 | 1,169 | 1,150 | 1,161 | +0.96% | 360,000 | 1161億 | -1.19% | 12.38 | 0.94 |
| 03/08 | 1,152 | 1,152 | 1,135 | 1,150 | -0.86% | 465,000 | 1150億 | -2.04% | 12.26 | 0.93 |
| 03/07 | 1,159 | 1,167 | 1,150 | 1,160 | +0.26% | 432,000 | 1160億 | -1.11% | 12.37 | 0.94 |
| 03/06 | 1,163 | 1,166 | 1,153 | 1,157 | -0.52% | 450,000 | 1157億 | -1.03% | 12.34 | 0.93 |
| 03/03 | 1,182 | 1,183 | 1,152 | 1,163 | -1.69% | 644,000 | 1163億 | -0.26% | 12.4 | 0.94 |
| 03/02 | 1,202 | 1,215 | 1,178 | 1,183 | -0.08% | 893,000 | 1183億 | +1.81% | 12.61 | 0.95 |
| 03/01 | 1,161 | 1,186 | 1,153 | 1,184 | +2.33% | 791,000 | 1184億 | +2.16% | 12.62 | 0.96 |
| 02/28 | 1,139 | 1,170 | 1,139 | 1,157 | +1.58% | 784,000 | 1157億 | +0.35% | 12.34 | 0.93 |
| 02/27 | 1,123 | 1,142 | 1,122 | 1,139 | -0.7% | 696,000 | 1139億 | -0.87% | 12.14 | 0.92 |
| 02/24 | 1,140 | 1,154 | 1,132 | 1,147 | +0.79% | 602,000 | 1147億 | +0.17% | 12.23 | 0.93 |
| 02/23 | 1,153 | 1,155 | 1,130 | 1,138 | -1.73% | 962,000 | 1138億 | -0.26% | 12.13 | 0.92 |
| 02/22 | 1,180 | 1,188 | 1,148 | 1,158 | -1.19% | 805,000 | 1158億 | +1.76% | 12.35 | 0.93 |
| 02/21 | 1,174 | 1,175 | 1,159 | 1,172 | -0.51% | 830,000 | 1172億 | +3.35% | 12.5 | 0.95 |
| 02/20 | 1,196 | 1,196 | 1,172 | 1,178 | -1.01% | 563,000 | 1178億 | +4.43% | 12.56 | 0.95 |
| 02/17 | 1,209 | 1,209 | 1,181 | 1,190 | -2.3% | 765,000 | 1190億 | +5.97% | 12.69 | 0.96 |
| 02/16 | 1,213 | 1,219 | 1,204 | 1,218 | +0.41% | 462,000 | 1218億 | +8.85% | 12.99 | 0.98 |
| 02/15 | 1,222 | 1,239 | 1,208 | 1,213 | +0.25% | 691,000 | 1213億 | +8.98% | 12.93 | 0.98 |
| 02/14 | 1,225 | 1,230 | 1,208 | 1,210 | -0.58% | 638,000 | 1210億 | +9.21% | 12.9 | 0.98 |
| 02/13 | 1,246 | 1,256 | 1,212 | 1,217 | -0.9% | 796,000 | 1217億 | +10.24% | 12.98 | 0.98 |
| 02/10 | 1,198 | 1,230 | 1,198 | 1,228 | +4.33% | 1,173,000 | 1228億 | +11.74% | 13.09 | 0.99 |
| 02/09 | 1,199 | 1,199 | 1,167 | 1,177 | -2% | 1,288,000 | 1177億 | +7.59% | 12.55 | 0.95 |
| 02/08 | 1,176 | 1,203 | 1,172 | 1,201 | +2.3% | 918,000 | 1201億 | +10.08% | 12.81 | 0.97 |
| 02/07 | 1,145 | 1,188 | 1,141 | 1,174 | +1.56% | 1,022,000 | 1174億 | +8.2% | 12.52 | 0.95 |
| 02/06 | 1,156 | 1,165 | 1,144 | 1,156 | +1.4% | 615,000 | 1156億 | +7.04% | 12.33 | 0.93 |
| 02/03 | 1,137 | 1,147 | 1,118 | 1,140 | +0.71% | 885,000 | 1140億 | +5.85% | 12.15 | 0.92 |
| 02/02 | 1,140 | 1,157 | 1,130 | 1,132 | +0.27% | 1,275,000 | 1132億 | +5.4% | 12.07 | 0.91 |
| 02/01 | 1,064 | 1,131 | 1,057 | 1,129 | +6.71% | 1,912,000 | 1129億 | +5.32% | 12.04 | 0.91 |
| 01/31 | 1,079 | 1,079 | 1,047 | 1,058 | -2.58% | 801,000 | 1058億 | -1.21% | 11.28 | 0.85 |
| 01/30 | 1,087 | 1,104 | 1,075 | 1,086 | +1.02% | 854,000 | 1086億 | +1.21% | 11.58 | 0.88 |
| 01/27 | 1,098 | 1,098 | 1,074 | 1,075 | -1.01% | 413,000 | 1075億 | +0.19% | 11.46 | 0.87 |
| 01/26 | 1,068 | 1,088 | 1,064 | 1,086 | +3.23% | 461,000 | 1086億 | +1.31% | 11.58 | 0.88 |
| 01/25 | 1,054 | 1,072 | 1,046 | 1,052 | +0.67% | 809,000 | 1052億 | -1.77% | 11.22 | 0.85 |
| 01/24 | 1,041 | 1,048 | 1,038 | 1,045 | +0.1% | 679,000 | 1045億 | -2.34% | 11.14 | 0.84 |
| 01/23 | 1,049 | 1,055 | 1,042 | 1,044 | -1.14% | 540,000 | 1044億 | -2.34% | 11.13 | 0.84 |
| 01/20 | 1,034 | 1,060 | 1,027 | 1,056 | -0.09% | 571,000 | 1056億 | -1.22% | 11.26 | 0.85 |
| 01/19 | 1,050 | 1,058 | 1,049 | 1,057 | +1.25% | 530,000 | 1057億 | -1.03% | 11.27 | 0.85 |
| 01/18 | 1,014 | 1,047 | 987 | 1,044 | +0.97% | 1,280,000 | 1044億 | -2.25% | 11.13 | 0.84 |
| 01/17 | 1,044 | 1,048 | 1,030 | 1,034 | -2.18% | 359,000 | 1034億 | -3.27% | 11.02 | 0.83 |
| 01/16 | 1,064 | 1,076 | 1,055 | 1,057 | -2.13% | 264,000 | 1057億 | -1.12% | 11.27 | 0.85 |
| 01/13 | 1,074 | 1,083 | 1,059 | 1,080 | +0.19% | 346,000 | 1080億 | +1.12% | 11.51 | 0.87 |
| 01/12 | 1,090 | 1,098 | 1,061 | 1,078 | -1.19% | 684,000 | 1078億 | +1.32% | 11.49 | 0.87 |
| 01/11 | 1,100 | 1,111 | 1,083 | 1,091 | -1.27% | 640,000 | 1091億 | +2.83% | 11.63 | 0.88 |
| 01/10 | 1,089 | 1,108 | 1,081 | 1,105 | +1.56% | 721,000 | 1105億 | +4.54% | 11.78 | 0.89 |
| 01/06 | 1,092 | 1,098 | 1,077 | 1,088 | -0.55% | 675,000 | 1088億 | +3.52% | 11.6 | 0.88 |
| 01/05 | 1,130 | 1,131 | 1,083 | 1,094 | -1.26% | 731,000 | 1094億 | +4.59% | 11.66 | 0.88 |
| 01/04 | 1,068 | 1,114 | 1,062 | 1,108 | +5.42% | 993,000 | 1108億 | +6.44% | 11.81 | 0.89 |
| 2016 |
| 12/30 | 1,038 | 1,052 | 1,026 | 1,051 | +0.38% | 478,000 | 1051億 | +1.45% | 11.21 | 0.85 |
| 12/29 | 1,082 | 1,082 | 1,041 | 1,047 | -3.86% | 860,000 | 1047億 | +1.36% | 11.16 | 0.85 |
| 12/28 | 1,059 | 1,096 | 1,051 | 1,089 | +1.4% | 495,000 | 1089億 | +5.73% | 11.61 | 0.88 |
| 12/27 | 1,069 | 1,088 | 1,064 | 1,074 | -0.74% | 593,000 | 1074億 | +4.78% | 11.45 | 0.87 |
| 12/26 | 1,099 | 1,099 | 1,077 | 1,082 | -0.46% | 347,000 | 1082億 | +5.97% | 11.54 | 0.87 |
| 12/22 | 1,113 | 1,113 | 1,073 | 1,087 | -2.86% | 1,181,000 | 1087億 | +6.99% | 11.59 | 0.88 |
| 12/21 | 1,090 | 1,140 | 1,090 | 1,119 | +4.58% | 1,697,000 | 1119億 | +10.57% | 11.93 | 0.9 |
| 12/20 | 1,053 | 1,073 | 1,050 | 1,070 | +1.52% | 615,000 | 1070億 | +6.26% | 11.41 | 0.86 |
| 12/19 | 1,070 | 1,074 | 1,054 | 1,054 | -1.22% | 556,000 | 1054億 | +4.98% | 11.24 | 0.85 |
| 12/16 | 1,046 | 1,069 | 1,036 | 1,067 | +4.4% | 868,000 | 1067億 | +6.7% | 11.38 | 0.86 |
| 12/15 | 1,032 | 1,045 | 1,016 | 1,022 | -0.97% | 529,000 | 1022億 | +2.71% | 10.9 | 0.82 |
| 12/14 | 1,035 | 1,045 | 1,030 | 1,032 | -0.19% | 400,000 | 1032億 | +4.45% | 11 | 0.83 |
| 12/13 | 1,048 | 1,048 | 1,013 | 1,034 | -1.15% | 613,000 | 1034億 | +5.4% | 11.02 | 0.83 |
| 12/12 | 1,070 | 1,083 | 1,041 | 1,046 | -0.76% | 590,000 | 1046億 | +7.39% | 11.15 | 0.84 |
| 12/09 | 1,063 | 1,064 | 1,037 | 1,054 | -0.09% | 646,000 | 1054億 | +9.11% | 11.24 | 0.85 |
| 12/08 | 1,050 | 1,085 | 1,039 | 1,055 | +1.64% | 919,000 | 1055億 | +10.24% | 11.25 | 0.85 |
| 12/07 | 1,030 | 1,044 | 1,026 | 1,038 | +1.37% | 666,000 | 1038億 | +9.49% | 11.07 | 0.84 |
| 12/06 | 999 | 1,024 | 994 | 1,024 | +3.75% | 1,255,000 | 1024億 | +9.05% | 10.92 | 0.83 |
| 12/05 | 988 | 990 | 976 | 987 | -1.1% | 403,000 | 987億 | +6.36% | 10.52 | 0.8 |
| 12/02 | 998 | 1,004 | 991 | 998 | +1.01% | 705,000 | 998億 | +8.71% | 10.64 | 0.81 |
| 12/01 | 970 | 1,008 | 966 | 988 | +2.7% | 1,244,000 | 988億 | +8.81% | 10.53 | 0.8 |
| 11/30 | 970 | 975 | 958 | 962 | -0.21% | 533,000 | 962億 | +7.13% | 10.26 | 0.78 |
| 11/29 | 968 | 972 | 959 | 964 | -1.93% | 653,000 | 964億 | +8.56% | 10.28 | 0.78 |
| 11/28 | 984 | 989 | 975 | 983 | -0.2% | 584,000 | 983億 | +11.83% | 10.48 | 0.79 |
| 11/25 | 969 | 991 | 969 | 985 | +1.55% | 689,000 | 985億 | +13.48% | 10.5 | 0.8 |
| 11/24 | 968 | 985 | 968 | 970 | -0.31% | 501,000 | 970億 | +13.19% | 10.34 | 0.78 |
| 11/22 | 955 | 974 | 954 | 973 | +1.88% | 756,000 | 973億 | +14.88% | 10.37 | 0.79 |
| 11/21 | 964 | 965 | 944 | 955 | -1.65% | 1,620,000 | 955億 | +14.23% | 10.18 | 0.77 |
| 11/18 | 980 | 980 | 967 | 971 | +0.31% | 774,000 | 971億 | +17.55% | 10.35 | 0.78 |
| 11/17 | 970 | 974 | 962 | 968 | -1.12% | 851,000 | 968億 | +18.77% | 10.32 | 0.78 |
| 11/16 | 991 | 1,000 | 972 | 979 | -0.91% | 1,319,000 | 979億 | +21.92% | 10.44 | 0.79 |
| 11/15 | 992 | 1,006 | 975 | 988 | -0.6% | 1,332,000 | 988億 | +24.75% | 10.53 | 0.8 |
| 11/14 | 949 | 997 | 946 | 994 | +3.01% | 1,218,000 | 994億 | +27.44% | 10.6 | 0.8 |
| 11/11 | 978 | 1,025 | 958 | 965 | +3.1% | 2,986,000 | 965億 | +25.49% | 10.29 | 0.78 |
| 11/10 | 914 | 939 | 900 | 936 | +11.56% | 1,812,000 | 936億 | +23.65% | 9.98 | 0.76 |
| 11/09 | 860 | 879 | 810 | 839 | -2.33% | 1,329,000 | 839億 | +12.32% | 8.95 | 0.68 |
| 11/08 | 874 | 874 | 851 | 859 | -1.72% | 732,000 | 859億 | +16.08% | 9.16 | 0.69 |
| 11/07 | 890 | 937 | 867 | 874 | +4.92% | 2,611,000 | 874億 | +19.4% | 9.32 | 0.71 |
| 11/04 | 834 | 855 | 820 | 833 | -0.83% | 1,144,000 | 833億 | +15.06% | 8.88 | 0.67 |
