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 | 932 | 966 | 932 | 951 | +0.74% | 32,800 | 136億9440万 | -11.37% | 9.83 | 0.69 |
| 03/30 | 982 | 984 | 939 | 944 | -4.26% | 41,000 | 135億9360万 | -12.51% | 9.75 | 0.68 |
| 03/29 | 988 | 996 | 979 | 986 | -1.1% | 24,300 | 141億9840万 | -9.12% | 10.19 | 0.71 |
| 03/28 | 1,004 | 1,004 | 984 | 997 | -0.89% | 30,400 | 143億5680万 | -8.36% | 10.3 | 0.72 |
| 03/27 | 1,005 | 1,007 | 991 | 1,006 | +1.62% | 36,100 | 144億8640万 | -7.71% | 10.39 | 0.73 |
| 03/24 | 1,011 | 1,015 | 982 | 990 | -2.94% | 39,700 | 142億5600万 | -9.26% | 10.23 | 0.72 |
| 03/23 | 1,035 | 1,041 | 1,005 | 1,020 | -2.02% | 50,200 | 146億8800万 | -6.51% | 10.54 | 0.74 |
| 03/22 | 1,055 | 1,055 | 1,040 | 1,041 | -3.34% | 37,700 | 149億9040万 | -4.5% | 10.76 | 0.75 |
| 03/21 | 1,062 | 1,077 | 1,048 | 1,077 | +1.41% | 38,700 | 155億880万 | -1.19% | 11.13 | 0.78 |
| 03/17 | 1,072 | 1,082 | 1,059 | 1,062 | -0.93% | 12,300 | 152億9280万 | -2.48% | 10.97 | 0.77 |
| 03/16 | 1,076 | 1,090 | 1,058 | 1,072 | -0.37% | 29,700 | 154億3680万 | -1.38% | 11.08 | 0.77 |
| 03/15 | 1,106 | 1,106 | 1,070 | 1,076 | -2.71% | 20,500 | 154億9440万 | -0.74% | 11.12 | 0.78 |
| 03/14 | 1,102 | 1,107 | 1,101 | 1,106 | +0.36% | 4,300 | 159億2640万 | +2.31% | 11.43 | 0.8 |
| 03/13 | 1,100 | 1,112 | 1,097 | 1,102 | +0.18% | 9,700 | 158億6880万 | +2.32% | 11.39 | 0.8 |
| 03/10 | 1,138 | 1,140 | 1,095 | 1,100 | -3.08% | 21,600 | 158億4000万 | +2.61% | 11.37 | 0.79 |
| 03/09 | 1,130 | 1,138 | 1,100 | 1,135 | +1.79% | 24,400 | 163億4400万 | +6.57% | 11.73 | 0.82 |
| 03/08 | 1,138 | 1,149 | 1,113 | 1,115 | -1.93% | 17,500 | 160億5600万 | +5.59% | 11.52 | 0.81 |
| 03/07 | 1,168 | 1,173 | 1,110 | 1,137 | -2.32% | 24,400 | 163億7280万 | +8.29% | 11.75 | 0.82 |
| 03/06 | 1,150 | 1,165 | 1,141 | 1,164 | +0.78% | 15,800 | 167億6160万 | +11.71% | 12.03 | 0.84 |
| 03/03 | 1,100 | 1,180 | 1,100 | 1,155 | +5% | 66,900 | 166億3200万 | +11.81% | 11.93 | 0.83 |
| 03/02 | 1,110 | 1,122 | 1,093 | 1,100 | -0.9% | 31,300 | 158億4000万 | +7.32% | 11.37 | 0.79 |
| 03/01 | 1,110 | 1,114 | 1,091 | 1,110 | -0.89% | 19,400 | 159億8400万 | +8.93% | 11.47 | 0.8 |
| 02/28 | 1,100 | 1,120 | 1,080 | 1,120 | +1.27% | 40,000 | 161億2800万 | +10.67% | 11.57 | 0.81 |
| 02/27 | 1,132 | 1,140 | 1,105 | 1,106 | -3.57% | 27,400 | 159億2640万 | +10.16% | 11.43 | 0.8 |
| 02/24 | 1,108 | 1,147 | 1,107 | 1,147 | +4.65% | 51,800 | 165億1680万 | +14.93% | 11.85 | 0.83 |
| 02/23 | 1,098 | 1,100 | 1,090 | 1,096 | +0.27% | 34,600 | 157億8240万 | +10.71% | 11.32 | 0.79 |
| 02/22 | 1,075 | 1,110 | 1,075 | 1,093 | +2.15% | 36,700 | 157億3920万 | +11.08% | 11.29 | 0.79 |
| 02/21 | 1,055 | 1,090 | 1,055 | 1,070 | +2% | 46,900 | 154億800万 | +9.41% | 11.06 | 0.77 |
| 02/20 | 1,028 | 1,054 | 1,012 | 1,049 | +1.94% | 46,700 | 151億560万 | +7.92% | 10.84 | 0.76 |
| 02/17 | 994 | 1,040 | 987 | 1,029 | +3.63% | 38,100 | 148億1760万 | +6.3% | 10.63 | 0.74 |
| 02/16 | 1,000 | 1,001 | 993 | 993 | -1.29% | 12,300 | 142億9920万 | +2.8% | 10.26 | 0.72 |
| 02/15 | 1,007 | 1,023 | 987 | 1,006 | -2.99% | 38,700 | 144億8640万 | +4.25% | 10.39 | 0.73 |
| 02/14 | 1,039 | 1,043 | 1,021 | 1,037 | +0.29% | 48,100 | 149億3280万 | +7.57% | 10.72 | 0.75 |
| 02/13 | 1,030 | 1,038 | 1,010 | 1,034 | +2.27% | 43,700 | 148億8960万 | +7.37% | 10.68 | 0.75 |
| 02/10 | 1,010 | 1,023 | 1,005 | 1,011 | +0.6% | 15,700 | 145億5840万 | +5.2% | 10.45 | 0.73 |
| 02/09 | 1,015 | 1,015 | 1,000 | 1,005 | -0.99% | 22,100 | 144億7200万 | +4.47% | 10.38 | 0.73 |
| 02/08 | 993 | 1,018 | 985 | 1,015 | +2.42% | 25,600 | 146億1600万 | +5.51% | 10.49 | 0.73 |
| 02/07 | 981 | 1,030 | 967 | 991 | +0.1% | 52,700 | 142億7040万 | +3.23% | 10.24 | 0.72 |
| 02/06 | 950 | 990 | 936 | 990 | +6.68% | 55,100 | 142億5600万 | +3.45% | 10.23 | 0.72 |
| 02/03 | 916 | 935 | 910 | 928 | +2.43% | 15,300 | 133億6320万 | -2.73% | 9.59 | 0.67 |
| 02/02 | 950 | 950 | 900 | 906 | -4.83% | 33,000 | 130億4640万 | -4.83% | 9.36 | 0.65 |
| 02/01 | 923 | 959 | 923 | 952 | +1.93% | 24,200 | 137億880万 | +0.11% | 9.84 | 0.69 |
| 01/31 | 942 | 944 | 934 | 934 | -1.27% | 12,100 | 134億4960万 | -1.48% | 9.65 | 0.67 |
| 01/30 | 945 | 950 | 943 | 946 | -0.53% | 9,300 | 136億2240万 | +0.11% | 9.77 | 0.68 |
| 01/27 | 956 | 963 | 938 | 951 | -1.45% | 19,700 | 136億9440万 | +0.96% | 9.83 | 0.69 |
| 01/26 | 945 | 974 | 930 | 965 | +3.54% | 33,900 | 138億9600万 | +2.88% | 9.97 | 0.7 |
| 01/25 | 954 | 954 | 910 | 932 | +0.87% | 43,500 | 134億2080万 | -0.21% | 9.63 | 0.67 |
| 01/24 | 940 | 940 | 916 | 924 | -1.49% | 8,600 | 133億560万 | -0.86% | 9.55 | 0.67 |
| 01/23 | 935 | 964 | 935 | 938 | -1.26% | 11,700 | 135億720万 | +0.75% | 9.69 | 0.68 |
| 01/20 | 941 | 955 | 941 | 950 | -0.63% | 6,900 | 136億8000万 | +2.15% | 9.82 | 0.69 |
| 01/19 | 936 | 974 | 936 | 956 | +1.06% | 13,900 | 137億6640万 | +3.02% | 9.88 | 0.69 |
| 01/18 | 901 | 959 | 854 | 946 | +2.94% | 82,200 | 136億2240万 | +2.38% | 9.77 | 0.68 |
| 01/17 | 936 | 943 | 917 | 919 | -3.06% | 22,900 | 132億3360万 | -0.11% | 9.5 | 0.66 |
| 01/16 | 958 | 960 | 940 | 948 | -1.66% | 21,500 | 136億5120万 | +3.04% | 9.8 | 0.69 |
| 01/13 | 975 | 975 | 951 | 964 | -0.52% | 13,800 | 138億8160万 | +5.01% | 9.96 | 0.7 |
| 01/12 | 989 | 989 | 965 | 969 | -2.42% | 30,700 | 139億5360万 | +6.02% | 10.01 | 0.7 |
| 01/11 | 998 | 1,010 | 988 | 993 | -1.29% | 20,600 | 142億9920万 | +9.24% | 10.26 | 0.72 |
| 01/10 | 989 | 1,012 | 958 | 1,006 | +1.11% | 57,400 | 144億8640万 | +11.53% | 10.39 | 0.73 |
| 01/06 | 998 | 1,007 | 984 | 995 | -2.26% | 49,700 | 143億2800万 | +11.17% | 10.28 | 0.72 |
| 01/05 | 1,007 | 1,018 | 993 | 1,018 | +0.89% | 79,000 | 146億5920万 | +14.64% | 10.52 | 0.74 |
| 01/04 | 978 | 1,013 | 970 | 1,009 | +3.49% | 114,300 | 145億2960万 | +14.53% | 10.43 | 0.73 |
| 2016 |
| 12/30 | 905 | 975 | 900 | 975 | +7.26% | 59,500 | 140億4000万 | +11.56% | 10.07 | 0.7 |
| 12/29 | 909 | 911 | 887 | 909 | +0.33% | 28,800 | 130億8960万 | +4.6% | 9.39 | 0.66 |
| 12/28 | 890 | 918 | 890 | 906 | +2.03% | 52,800 | 130億4640万 | +4.5% | 9.36 | 0.65 |
| 12/27 | 883 | 888 | 875 | 888 | +1.83% | 32,400 | 127億8720万 | +2.9% | 9.18 | 0.64 |
| 12/26 | 883 | 888 | 870 | 872 | -1.69% | 21,500 | 125億5680万 | +1.63% | 9.01 | 0.63 |
| 12/22 | 864 | 887 | 863 | 887 | +2.66% | 46,000 | 127億7280万 | +3.86% | 9.17 | 0.64 |
| 12/21 | 863 | 864 | 856 | 864 | +0.35% | 31,500 | 124億4160万 | +1.89% | 8.93 | 0.62 |
| 12/20 | 860 | 863 | 857 | 861 | +0.12% | 76,300 | 123億9840万 | +2.14% | 8.9 | 0.62 |
| 12/19 | 868 | 869 | 859 | 860 | +0.35% | 39,400 | 123億8400万 | +2.75% | 8.89 | 0.62 |
| 12/16 | 891 | 891 | 856 | 857 | -3.27% | 44,900 | 123億4080万 | +3.25% | 8.86 | 0.62 |
| 12/15 | 909 | 909 | 883 | 886 | -1.34% | 27,400 | 127億5840万 | +7.65% | 9.15 | 0.64 |
| 12/14 | 906 | 914 | 894 | 898 | -0.44% | 58,400 | 129億3120万 | +10.18% | 9.28 | 0.65 |
| 12/13 | 900 | 915 | 870 | 902 | +0.22% | 34,000 | 129億8880万 | +11.91% | 9.32 | 0.65 |
| 12/12 | 872 | 902 | 865 | 900 | +3.81% | 51,800 | 129億6000万 | +12.78% | 9.3 | 0.65 |
| 12/09 | 866 | 891 | 857 | 867 | +1.88% | 56,100 | 124億8480万 | +10.03% | 8.96 | 0.63 |
| 12/08 | 910 | 911 | 833 | 851 | -7.5% | 189,300 | 122億5440万 | +8.96% | 8.79 | 0.61 |
| 12/07 | 890 | 940 | 890 | 920 | +3.25% | 134,800 | 132億4800万 | +18.86% | 9.51 | 0.66 |
| 12/06 | 864 | 913 | 860 | 891 | +3.85% | 110,500 | 128億3040万 | +16.47% | 9.21 | 0.64 |
| 12/05 | 842 | 865 | 840 | 858 | +0.59% | 98,500 | 123億5520万 | +13.49% | 8.87 | 0.62 |
| 12/02 | 812 | 860 | 812 | 853 | +5.05% | 134,000 | 122億8320万 | +14.34% | 8.81 | 0.62 |
| 12/01 | 839 | 839 | 798 | 812 | -2.05% | 71,100 | 116億9280万 | +10.18% | 8.39 | 0.59 |
| 11/30 | 820 | 839 | 815 | 829 | +1.1% | 48,000 | 119億3760万 | +13.72% | 8.57 | 0.6 |
| 11/29 | 852 | 852 | 808 | 820 | -3.87% | 75,600 | 118億800万 | +13.89% | 8.47 | 0.59 |
| 11/28 | 837 | 870 | 837 | 853 | +2.16% | 116,900 | 122億8320万 | +19.8% | 8.81 | 0.62 |
| 11/25 | 845 | 845 | 825 | 835 | -2% | 65,300 | 120億2400万 | +18.78% | 8.63 | 0.6 |
| 11/24 | 865 | 871 | 816 | 852 | -0.7% | 156,200 | 122億6880万 | +22.94% | 8.8 | 0.62 |
| 11/22 | 811 | 893 | 811 | 858 | +6.32% | 253,600 | 123億5520万 | +25.62% | 8.87 | 0.62 |
| 11/21 | 765 | 824 | 756 | 807 | +5.49% | 136,100 | 116億2080万 | +19.91% | 8.34 | 0.58 |
| 11/18 | 770 | 777 | 755 | 765 | -0.26% | 88,500 | 110億1600万 | +15.04% | 7.9 | 0.55 |
| 11/17 | 730 | 772 | 730 | 767 | +3.93% | 106,300 | 110億4480万 | +16.39% | 7.93 | 0.55 |
| 11/16 | 744 | 749 | 726 | 738 | +1.23% | 101,100 | 106億2720万 | +12.84% | 7.63 | 0.53 |
| 11/15 | 699 | 729 | 698 | 729 | +3.4% | 82,000 | 104億9760万 | +12.15% | 7.53 | 0.53 |
| 11/14 | 691 | 710 | 680 | 705 | +2.03% | 53,400 | 101億5200万 | +8.96% | 7.28 | 0.51 |
| 11/11 | 699 | 700 | 673 | 691 | -1.29% | 66,400 | 99億5040万 | +7.47% | 7.14 | 0.5 |
| 11/10 | 681 | 700 | 672 | 700 | +4.32% | 24,400 | 100億8000万 | +9.38% | 7.23 | 0.51 |
| 11/09 | 676 | 689 | 650 | 671 | -2.04% | 40,200 | 96億6240万 | +5.67% | 6.93 | 0.48 |
| 11/08 | 679 | 695 | 679 | 685 | +0.59% | 22,800 | 98億6400万 | +8.39% | 7.08 | 0.49 |
| 11/07 | 675 | 688 | 674 | 681 | +1.49% | 45,200 | 98億640万 | +8.44% | 7.04 | 0.49 |
| 11/04 | 672 | 695 | 664 | 671 | -0.15% | 41,000 | 96億6240万 | +7.53% | 6.93 | 0.48 |
