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 | 2,014 | 2,045 | 1,996 | 1,996 | -0.35% | 348,100 | 1306億4247万 | -1.72% | 24.12 | 0.88 |
| 03/30 | 1,980 | 2,032 | 1,969 | 2,003 | +1.16% | 462,700 | 1311億64万 | -1.38% | 24.2 | 0.88 |
| 03/29 | 1,993 | 1,993 | 1,971 | 1,980 | -1.15% | 171,600 | 1295億9524万 | -2.51% | 23.92 | 0.87 |
| 03/28 | 1,985 | 2,003 | 1,980 | 2,003 | +1.47% | 251,600 | 1311億64万 | -1.43% | 24.2 | 0.88 |
| 03/27 | 1,997 | 2,000 | 1,964 | 1,974 | -2.66% | 277,600 | 1292億253万 | -2.81% | 23.85 | 0.87 |
| 03/24 | 2,011 | 2,047 | 2,007 | 2,028 | +1.2% | 126,300 | 1327億3694万 | -0.15% | 24.5 | 0.89 |
| 03/23 | 2,001 | 2,013 | 1,990 | 2,004 | -0.05% | 200,800 | 1311億6609万 | -1.28% | 24.21 | 0.88 |
| 03/22 | 2,020 | 2,025 | 2,004 | 2,005 | -2.43% | 180,900 | 1312億3154万 | -1.28% | 24.22 | 0.88 |
| 03/21 | 2,057 | 2,068 | 2,048 | 2,055 | -1.06% | 202,200 | 1345億415万 | +1.18% | 24.83 | 0.9 |
| 03/17 | 2,081 | 2,097 | 2,070 | 2,077 | -0.57% | 143,400 | 1359億4410万 | +2.42% | 25.09 | 0.91 |
| 03/16 | 2,076 | 2,092 | 2,072 | 2,089 | +0.19% | 134,000 | 1367億2952万 | +3.21% | 25.24 | 0.92 |
| 03/15 | 2,086 | 2,094 | 2,077 | 2,085 | -0.48% | 98,600 | 1364億6771万 | +3.37% | 25.19 | 0.91 |
| 03/14 | 2,091 | 2,103 | 2,076 | 2,095 | -0.24% | 131,300 | 1371億2223万 | +4.18% | 25.31 | 0.92 |
| 03/13 | 2,093 | 2,106 | 2,088 | 2,100 | +0.82% | 175,200 | 1374億4950万 | +4.79% | 25.37 | 0.92 |
| 03/10 | 2,099 | 2,125 | 2,076 | 2,083 | +1.71% | 266,500 | 1363億3681万 | +4.25% | 25.17 | 0.91 |
| 03/09 | 2,030 | 2,056 | 2,019 | 2,048 | +1.34% | 228,400 | 1340億4598万 | +2.76% | 24.74 | 0.9 |
| 03/08 | 2,023 | 2,023 | 2,005 | 2,021 | +0.1% | 138,800 | 1322億7878万 | +1.66% | 24.42 | 0.89 |
| 03/07 | 2,020 | 2,024 | 2,012 | 2,019 | 0% | 84,500 | 1321億4787万 | +1.61% | 24.39 | 0.89 |
| 03/06 | 2,014 | 2,033 | 2,004 | 2,019 | -0.44% | 152,500 | 1321億4787万 | +1.92% | 24.39 | 0.89 |
| 03/03 | 2,030 | 2,043 | 2,020 | 2,028 | -0.49% | 132,100 | 1327億3694万 | +2.63% | 24.5 | 0.89 |
| 03/02 | 2,030 | 2,049 | 2,026 | 2,038 | +0.84% | 154,200 | 1333億9146万 | +3.45% | 24.62 | 0.89 |
| 03/01 | 1,987 | 2,023 | 1,983 | 2,021 | +1.2% | 142,000 | 1322億7878万 | +2.9% | 24.42 | 0.89 |
| 02/28 | 2,009 | 2,026 | 1,996 | 1,997 | -0.1% | 249,600 | 1307億792万 | +2.04% | 24.13 | 0.88 |
| 02/27 | 1,999 | 2,018 | 1,978 | 1,999 | -0.35% | 248,900 | 1308億3883万 | +2.51% | 24.15 | 0.88 |
| 02/24 | 2,000 | 2,016 | 1,990 | 2,006 | +0.96% | 201,900 | 1312億9699万 | +3.19% | 24.24 | 0.88 |
| 02/23 | 2,000 | 2,002 | 1,975 | 1,987 | -0.9% | 154,700 | 1300億5340万 | +2.48% | 24.01 | 0.87 |
| 02/22 | 2,008 | 2,012 | 1,991 | 2,005 | -0.35% | 104,600 | 1312億3154万 | +3.67% | 24.22 | 0.88 |
| 02/21 | 1,993 | 2,013 | 1,976 | 2,012 | +1.36% | 152,200 | 1316億8971万 | +4.36% | 24.31 | 0.88 |
| 02/20 | 1,952 | 1,986 | 1,951 | 1,985 | +0.2% | 161,900 | 1299億2250万 | +3.33% | 23.98 | 0.87 |
| 02/17 | 1,976 | 1,983 | 1,952 | 1,981 | -1.05% | 215,700 | 1296億6069万 | +3.39% | 23.93 | 0.87 |
| 02/16 | 2,016 | 2,026 | 1,989 | 2,002 | -0.99% | 212,400 | 1310億3519万 | +4.71% | 24.19 | 0.88 |
| 02/15 | 2,010 | 2,032 | 2,002 | 2,022 | +1.25% | 188,800 | 1323億4423万 | +6.09% | 24.43 | 0.89 |
| 02/14 | 1,997 | 2,008 | 1,985 | 1,997 | +0.15% | 245,700 | 1307億792万 | +5.11% | 24.13 | 0.88 |
| 02/13 | 1,986 | 1,997 | 1,981 | 1,994 | +1.01% | 108,600 | 1305億1157万 | +5.22% | 24.09 | 0.87 |
| 02/10 | 1,948 | 1,979 | 1,943 | 1,974 | +3.4% | 143,900 | 1292億253万 | +4.39% | 23.85 | 0.87 |
| 02/09 | 1,925 | 1,930 | 1,895 | 1,909 | -1.24% | 112,900 | 1249億4814万 | +1.11% | 23.06 | 0.84 |
| 02/08 | 1,920 | 1,936 | 1,894 | 1,933 | +0.62% | 104,900 | 1265億1899万 | +2.38% | 23.35 | 0.85 |
| 02/07 | 1,925 | 1,942 | 1,921 | 1,921 | -1.69% | 149,300 | 1257億3356万 | +1.91% | 23.21 | 0.84 |
| 02/06 | 1,968 | 1,968 | 1,938 | 1,954 | +0.46% | 125,500 | 1278億9348万 | +3.83% | 23.61 | 0.86 |
| 02/03 | 1,940 | 1,953 | 1,932 | 1,945 | +0.41% | 195,200 | 1273億441万 | +3.57% | 23.5 | 0.85 |
| 02/02 | 1,980 | 1,987 | 1,932 | 1,937 | -2.66% | 258,200 | 1267億8080万 | +3.36% | 23.4 | 0.85 |
| 02/01 | 1,960 | 2,008 | 1,956 | 1,990 | +6.47% | 795,700 | 1302億4976万 | +6.42% | 24.04 | 0.87 |
| 01/31 | 1,879 | 1,885 | 1,861 | 1,869 | -1.06% | 195,900 | 1223億3005万 | +0.27% | 22.58 | 0.82 |
| 01/30 | 1,880 | 1,895 | 1,870 | 1,889 | +0.21% | 177,300 | 1236億3909万 | +1.4% | 22.82 | 0.83 |
| 01/27 | 1,880 | 1,887 | 1,869 | 1,885 | +0.48% | 120,000 | 1233億7728万 | +1.29% | 22.77 | 0.83 |
| 01/26 | 1,859 | 1,882 | 1,844 | 1,876 | +1.24% | 203,300 | 1227億8822万 | +0.86% | 22.67 | 0.82 |
| 01/25 | 1,861 | 1,866 | 1,848 | 1,853 | +1.26% | 111,300 | 1212億8282万 | -0.32% | 22.39 | 0.81 |
| 01/24 | 1,837 | 1,849 | 1,828 | 1,830 | -1.03% | 137,400 | 1197億7742万 | -1.56% | 22.11 | 0.8 |
| 01/23 | 1,840 | 1,867 | 1,837 | 1,849 | -1.18% | 112,000 | 1210億2101万 | -0.59% | 22.34 | 0.81 |
| 01/20 | 1,873 | 1,873 | 1,858 | 1,871 | -0.27% | 101,900 | 1224億6095万 | +0.65% | 22.61 | 0.82 |
| 01/19 | 1,864 | 1,894 | 1,859 | 1,876 | +1.24% | 157,600 | 1227億8822万 | +1.02% | 22.67 | 0.82 |
| 01/18 | 1,830 | 1,853 | 1,822 | 1,853 | +0.65% | 160,400 | 1212億8282万 | -0.05% | 22.39 | 0.81 |
| 01/17 | 1,847 | 1,857 | 1,832 | 1,841 | -0.7% | 205,100 | 1204億9739万 | -0.59% | 22.24 | 0.81 |
| 01/16 | 1,858 | 1,872 | 1,846 | 1,854 | -0.96% | 131,600 | 1213億4827万 | +0.32% | 22.4 | 0.81 |
| 01/13 | 1,855 | 1,875 | 1,855 | 1,872 | +0.59% | 92,600 | 1225億2641万 | +1.57% | 22.62 | 0.82 |
| 01/12 | 1,869 | 1,869 | 1,847 | 1,861 | -0.91% | 107,500 | 1218億643万 | +1.36% | 22.48 | 0.82 |
| 01/11 | 1,863 | 1,878 | 1,859 | 1,878 | +0.43% | 103,500 | 1229億1912万 | +2.62% | 22.69 | 0.82 |
| 01/10 | 1,870 | 1,889 | 1,850 | 1,870 | -0.9% | 149,500 | 1223億9550万 | +2.58% | 22.59 | 0.82 |
| 01/06 | 1,885 | 1,896 | 1,871 | 1,887 | -0.68% | 169,400 | 1235億819万 | +3.97% | 22.8 | 0.83 |
| 01/05 | 1,922 | 1,923 | 1,880 | 1,900 | -0.47% | 160,800 | 1243億5907万 | +5.15% | 22.96 | 0.83 |
| 01/04 | 1,861 | 1,909 | 1,851 | 1,909 | +3.24% | 246,700 | 1249億4814万 | +6.17% | 23.06 | 0.84 |
| 2016 |
| 12/30 | 1,850 | 1,861 | 1,832 | 1,849 | -0.22% | 123,300 | 1210億2101万 | +3.41% | 22.34 | 0.81 |
| 12/29 | 1,836 | 1,867 | 1,835 | 1,853 | -0.05% | 229,300 | 1212億8282万 | +4.04% | 22.39 | 0.81 |
| 12/28 | 1,841 | 1,855 | 1,833 | 1,854 | +0.71% | 100,800 | 1213億4827万 | +4.63% | 22.4 | 0.81 |
| 12/27 | 1,825 | 1,847 | 1,821 | 1,841 | +0.55% | 127,300 | 1204億9739万 | +4.42% | 22.24 | 0.81 |
| 12/26 | 1,848 | 1,864 | 1,829 | 1,831 | -0.76% | 128,200 | 1198億4287万 | +4.27% | 22.12 | 0.8 |
| 12/22 | 1,841 | 1,846 | 1,834 | 1,845 | -0.11% | 151,300 | 1207億5920万 | +5.55% | 22.29 | 0.81 |
| 12/21 | 1,841 | 1,859 | 1,841 | 1,847 | -0.16% | 127,400 | 1208億9010万 | +6.15% | 22.32 | 0.81 |
| 12/20 | 1,835 | 1,852 | 1,835 | 1,850 | +0.11% | 94,700 | 1210億8646万 | +6.87% | 22.35 | 0.81 |
| 12/19 | 1,853 | 1,858 | 1,840 | 1,848 | -0.22% | 120,500 | 1209億5556万 | +7.44% | 22.33 | 0.81 |
| 12/16 | 1,849 | 1,870 | 1,843 | 1,852 | -0.16% | 222,500 | 1212億1736万 | +8.37% | 22.38 | 0.81 |
| 12/15 | 1,855 | 1,869 | 1,840 | 1,855 | +0.65% | 186,400 | 1214億1372万 | +9.31% | 22.41 | 0.81 |
| 12/14 | 1,833 | 1,873 | 1,826 | 1,843 | +0.38% | 225,600 | 1206億2829万 | +9.57% | 22.27 | 0.81 |
| 12/13 | 1,793 | 1,840 | 1,793 | 1,836 | +1.27% | 186,300 | 1201億7013万 | +9.87% | 22.18 | 0.81 |
| 12/12 | 1,818 | 1,834 | 1,797 | 1,813 | +0.22% | 162,900 | 1186億6473万 | +9.22% | 21.9 | 0.79 |
| 12/09 | 1,798 | 1,814 | 1,789 | 1,809 | +0.61% | 193,300 | 1184億292万 | +9.77% | 21.86 | 0.79 |
| 12/08 | 1,770 | 1,798 | 1,770 | 1,798 | +2.98% | 215,200 | 1176億8295万 | +9.84% | 21.72 | 0.79 |
| 12/07 | 1,742 | 1,758 | 1,736 | 1,746 | +0.52% | 232,100 | 1142億7944万 | +7.25% | 21.1 | 0.77 |
| 12/06 | 1,700 | 1,737 | 1,699 | 1,737 | +2.96% | 317,900 | 1136億9037万 | +7.22% | 20.99 | 0.76 |
| 12/05 | 1,685 | 1,693 | 1,675 | 1,687 | -0.76% | 183,800 | 1104億1776万 | +4.33% | 20.38 | 0.74 |
| 12/02 | 1,698 | 1,705 | 1,691 | 1,700 | -0.47% | 193,500 | 1112億6864万 | +5.2% | 20.54 | 0.75 |
| 12/01 | 1,700 | 1,728 | 1,700 | 1,708 | +1.67% | 315,800 | 1117億9226万 | +5.89% | 20.64 | 0.75 |
| 11/30 | 1,675 | 1,700 | 1,671 | 1,680 | +0.3% | 275,100 | 1099億5960万 | +4.28% | 20.3 | 0.74 |
| 11/29 | 1,678 | 1,685 | 1,667 | 1,675 | -0.18% | 173,300 | 1096億3233万 | +4.1% | 20.24 | 0.73 |
| 11/28 | 1,682 | 1,684 | 1,662 | 1,678 | +0.06% | 151,800 | 1098億2869万 | +4.42% | 20.27 | 0.74 |
| 11/25 | 1,660 | 1,699 | 1,660 | 1,677 | +1.64% | 292,900 | 1097億6324万 | +4.42% | 20.26 | 0.74 |
| 11/24 | 1,651 | 1,656 | 1,641 | 1,650 | +1.04% | 162,000 | 1079億9603万 | +2.87% | 19.94 | 0.72 |
| 11/22 | 1,612 | 1,642 | 1,594 | 1,633 | -0.61% | 264,000 | 1068億8334万 | +1.87% | 19.73 | 0.72 |
| 11/21 | 1,652 | 1,666 | 1,640 | 1,643 | -1.44% | 215,300 | 1075億3787万 | +2.43% | 19.85 | 0.72 |
| 11/18 | 1,634 | 1,673 | 1,634 | 1,667 | +2.46% | 203,200 | 1091億872万 | +3.99% | 20.14 | 0.73 |
| 11/17 | 1,625 | 1,639 | 1,616 | 1,627 | -0.67% | 105,500 | 1064億9063万 | +1.69% | 19.66 | 0.71 |
| 11/16 | 1,640 | 1,648 | 1,630 | 1,638 | +1.36% | 130,600 | 1072億1061万 | +2.38% | 19.79 | 0.72 |
| 11/15 | 1,599 | 1,623 | 1,589 | 1,616 | +1.44% | 294,000 | 1057億7066万 | +1% | 19.52 | 0.71 |
| 11/14 | 1,571 | 1,593 | 1,559 | 1,593 | +2.64% | 194,100 | 1042億6526万 | -0.38% | 19.25 | 0.7 |
| 11/11 | 1,575 | 1,587 | 1,544 | 1,552 | -0.64% | 243,900 | 1015億8172万 | -3% | 18.75 | 0.68 |
| 11/10 | 1,561 | 1,577 | 1,547 | 1,562 | +5.11% | 289,000 | 1022億3624万 | -2.5% | 18.87 | 0.68 |
| 11/09 | 1,566 | 1,587 | 1,468 | 1,486 | -5.11% | 318,800 | 972億6188万 | -7.18% | 17.95 | 0.65 |
| 11/08 | 1,567 | 1,572 | 1,555 | 1,566 | +1.1% | 163,700 | 1024億9805万 | -2.31% | 18.92 | 0.69 |
| 11/07 | 1,544 | 1,562 | 1,533 | 1,549 | +1.84% | 178,600 | 1013億8536万 | -3.31% | 18.72 | 0.68 |
| 11/04 | 1,539 | 1,539 | 1,510 | 1,521 | -1.43% | 228,700 | 995億5270万 | -5.12% | 18.38 | 0.67 |
