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 | 2,234 | 2,265 | 2,215 | 2,217 | +0.68% | 475,900 | 807億9378万 | +0.82% | 10.82 | 0.9 |
| 03/30 | 2,216 | 2,235 | 2,191 | 2,202 | -1.39% | 160,200 | 802億4714万 | +0.32% | 10.75 | 0.89 |
| 03/29 | 2,244 | 2,254 | 2,204 | 2,233 | 0% | 172,000 | 813億7687万 | +1.87% | 10.9 | 0.9 |
| 03/28 | 2,190 | 2,235 | 2,190 | 2,233 | +2.06% | 206,400 | 813億7687万 | +2.1% | 10.9 | 0.9 |
| 03/27 | 2,196 | 2,205 | 2,173 | 2,188 | -1.49% | 113,100 | 797億3694万 | +0.32% | 10.68 | 0.88 |
| 03/24 | 2,211 | 2,238 | 2,191 | 2,221 | +0.41% | 91,400 | 809億3956万 | +1.97% | 10.84 | 0.9 |
| 03/23 | 2,222 | 2,242 | 2,203 | 2,212 | -0.85% | 104,500 | 806億1157万 | +1.75% | 10.79 | 0.89 |
| 03/22 | 2,221 | 2,251 | 2,214 | 2,231 | -2.36% | 126,300 | 813億398万 | +2.86% | 10.89 | 0.9 |
| 03/21 | 2,284 | 2,300 | 2,273 | 2,285 | -0.31% | 125,900 | 832億7190万 | +5.69% | 11.15 | 0.92 |
| 03/17 | 2,299 | 2,313 | 2,282 | 2,292 | -0.91% | 151,900 | 835億2700万 | +6.51% | 11.18 | 0.93 |
| 03/16 | 2,301 | 2,332 | 2,298 | 2,313 | -0.77% | 113,600 | 842億9230万 | +7.98% | 11.29 | 0.94 |
| 03/15 | 2,320 | 2,357 | 2,308 | 2,331 | +0.3% | 216,000 | 849億4827万 | +9.8% | 11.38 | 0.94 |
| 03/14 | 2,307 | 2,340 | 2,293 | 2,324 | +1.31% | 108,500 | 846億9317万 | +10.56% | 11.34 | 0.94 |
| 03/13 | 2,298 | 2,323 | 2,286 | 2,294 | -0.04% | 128,600 | 835億9988万 | +10.24% | 11.19 | 0.93 |
| 03/10 | 2,300 | 2,320 | 2,255 | 2,295 | +1.55% | 313,500 | 836億3633万 | +11.25% | 11.2 | 0.93 |
| 03/09 | 2,116 | 2,265 | 2,100 | 2,260 | +7.93% | 324,400 | 823億6083万 | +10.51% | 11.03 | 0.91 |
| 03/08 | 2,089 | 2,113 | 2,041 | 2,094 | +0.58% | 196,100 | 763億1131万 | +3.2% | 10.22 | 0.85 |
| 03/07 | 2,102 | 2,104 | 2,074 | 2,082 | -1.05% | 73,900 | 758億7400万 | +3.12% | 10.16 | 0.84 |
| 03/06 | 2,096 | 2,119 | 2,093 | 2,104 | +0.1% | 71,700 | 766億7574万 | +4.62% | 10.27 | 0.85 |
| 03/03 | 2,113 | 2,120 | 2,096 | 2,102 | -0.52% | 70,900 | 766億286万 | +5.05% | 10.26 | 0.85 |
| 03/02 | 2,125 | 2,127 | 2,103 | 2,113 | +1.25% | 103,800 | 770億373万 | +6.07% | 10.31 | 0.85 |
| 03/01 | 2,065 | 2,088 | 2,046 | 2,087 | +1.07% | 130,200 | 760億5621万 | +5.19% | 10.18 | 0.84 |
| 02/28 | 2,081 | 2,110 | 2,060 | 2,065 | -0.67% | 171,600 | 752億5447万 | +4.56% | 10.08 | 0.83 |
| 02/27 | 2,081 | 2,086 | 2,054 | 2,079 | -1.79% | 94,000 | 757億6467万 | +5.75% | 10.15 | 0.84 |
| 02/24 | 2,094 | 2,121 | 2,080 | 2,117 | -0.09% | 45,000 | 771億4950万 | +8.18% | 10.33 | 0.86 |
| 02/23 | 2,124 | 2,125 | 2,094 | 2,119 | 0% | 61,900 | 772億2239万 | +8.83% | 10.34 | 0.86 |
| 02/22 | 2,112 | 2,126 | 2,094 | 2,119 | +0.62% | 55,100 | 772億2239万 | +9.4% | 10.34 | 0.86 |
| 02/21 | 2,106 | 2,114 | 2,090 | 2,106 | +0.24% | 55,600 | 767億4863万 | +9.29% | 10.28 | 0.85 |
| 02/20 | 2,101 | 2,109 | 2,088 | 2,101 | +0.19% | 81,900 | 765億6641万 | +9.66% | 10.25 | 0.85 |
| 02/17 | 2,095 | 2,108 | 2,075 | 2,097 | -1.32% | 81,500 | 764億2064万 | +9.96% | 10.23 | 0.85 |
| 02/16 | 2,135 | 2,200 | 2,094 | 2,125 | +1.34% | 229,100 | 774億4104万 | +11.84% | 10.37 | 0.86 |
| 02/15 | 2,042 | 2,098 | 2,026 | 2,097 | +2.14% | 180,700 | 764億2064万 | +10.84% | 10.23 | 0.85 |
| 02/14 | 2,059 | 2,092 | 2,048 | 2,053 | +0.49% | 147,800 | 748億1716万 | +8.91% | 10.02 | 0.83 |
| 02/13 | 2,056 | 2,065 | 2,024 | 2,043 | +0.39% | 201,200 | 744億5273万 | +8.61% | 9.97 | 0.83 |
| 02/10 | 1,884 | 2,071 | 1,877 | 2,035 | +11.2% | 489,700 | 741億6119万 | +8.42% | 9.93 | 0.82 |
| 02/09 | 1,800 | 1,853 | 1,789 | 1,830 | +1.5% | 239,700 | 666億9040万 | -2.3% | 8.93 | 0.74 |
| 02/08 | 1,800 | 1,806 | 1,788 | 1,803 | -0.55% | 90,500 | 657億645万 | -4.04% | 8.8 | 0.73 |
| 02/07 | 1,824 | 1,824 | 1,798 | 1,813 | -1.25% | 69,800 | 660億7087万 | -3.87% | 8.85 | 0.73 |
| 02/06 | 1,864 | 1,874 | 1,824 | 1,836 | -0.6% | 66,000 | 669億906万 | -2.96% | 8.96 | 0.74 |
| 02/03 | 1,849 | 1,860 | 1,834 | 1,847 | +0.05% | 90,200 | 673億993万 | -2.64% | 9.01 | 0.75 |
| 02/02 | 1,876 | 1,879 | 1,841 | 1,846 | -0.86% | 80,700 | 672億7349万 | -2.94% | 9.01 | 0.75 |
| 02/01 | 1,837 | 1,865 | 1,826 | 1,862 | -0.21% | 72,400 | 678億5657万 | -2.31% | 9.09 | 0.75 |
| 01/31 | 1,863 | 1,877 | 1,848 | 1,866 | -0.37% | 91,000 | 680億235万 | -2.3% | 9.11 | 0.75 |
| 01/30 | 1,866 | 1,875 | 1,854 | 1,873 | -0.27% | 45,900 | 682億5745万 | -2.14% | 9.14 | 0.76 |
| 01/27 | 1,910 | 1,911 | 1,876 | 1,878 | -1.31% | 91,200 | 684億3966万 | -2.03% | 9.16 | 0.76 |
| 01/26 | 1,894 | 1,910 | 1,882 | 1,903 | +2.15% | 114,500 | 693億5073万 | -0.89% | 9.29 | 0.77 |
| 01/25 | 1,874 | 1,892 | 1,863 | 1,863 | +1.36% | 94,800 | 678億9302万 | -3.07% | 9.09 | 0.75 |
| 01/24 | 1,851 | 1,858 | 1,831 | 1,838 | -0.54% | 107,400 | 669億8195万 | -4.47% | 8.97 | 0.74 |
| 01/23 | 1,857 | 1,864 | 1,837 | 1,848 | -1.6% | 93,400 | 673億4637万 | -4.05% | 9.02 | 0.75 |
| 01/20 | 1,881 | 1,895 | 1,868 | 1,878 | +0.27% | 62,800 | 684億3966万 | -2.59% | 9.16 | 0.76 |
| 01/19 | 1,862 | 1,877 | 1,855 | 1,873 | +1.24% | 74,900 | 682億5745万 | -2.9% | 9.14 | 0.76 |
| 01/18 | 1,824 | 1,853 | 1,803 | 1,850 | +0.33% | 88,100 | 674億1926万 | -4.1% | 9.03 | 0.75 |
| 01/17 | 1,884 | 1,884 | 1,840 | 1,844 | -2.12% | 93,300 | 672億60万 | -4.41% | 9 | 0.75 |
| 01/16 | 1,894 | 1,901 | 1,866 | 1,884 | -2.03% | 144,700 | 686億5832万 | -2.28% | 9.19 | 0.76 |
| 01/13 | 1,900 | 1,924 | 1,895 | 1,923 | +0.84% | 100,000 | 700億7959万 | -0.05% | 9.38 | 0.78 |
| 01/12 | 1,934 | 1,934 | 1,888 | 1,907 | -1.5% | 78,700 | 694億9650万 | -0.57% | 9.31 | 0.77 |
| 01/11 | 1,951 | 1,957 | 1,910 | 1,936 | -0.15% | 112,300 | 705億5334万 | +1.26% | 9.45 | 0.78 |
| 01/10 | 1,942 | 1,957 | 1,918 | 1,939 | -0.15% | 152,500 | 706億6267万 | +1.78% | 9.46 | 0.78 |
| 01/06 | 1,922 | 1,945 | 1,895 | 1,942 | -0.56% | 211,400 | 707億7200万 | +2.48% | 9.48 | 0.79 |
| 01/05 | 1,978 | 1,979 | 1,936 | 1,953 | -1.26% | 213,600 | 711億7287万 | +3.61% | 9.53 | 0.79 |
| 01/04 | 1,975 | 1,998 | 1,958 | 1,978 | +0.82% | 218,500 | 720億8394万 | +5.49% | 9.65 | 0.8 |
| 2016 |
| 12/30 | 1,946 | 1,967 | 1,930 | 1,962 | -0.15% | 69,200 | 715億86万 | +5.26% | 9.57 | 0.79 |
| 12/29 | 1,971 | 1,975 | 1,953 | 1,965 | -0.51% | 65,300 | 716億1019万 | +6.16% | 9.59 | 0.79 |
| 12/28 | 1,975 | 1,986 | 1,953 | 1,975 | +0.82% | 40,200 | 719億7462万 | +7.45% | 9.64 | 0.8 |
| 12/27 | 1,949 | 1,975 | 1,942 | 1,959 | +0.56% | 35,600 | 713億9153万 | +7.28% | 9.56 | 0.79 |
| 12/26 | 1,984 | 1,984 | 1,942 | 1,948 | -1.47% | 39,500 | 709億9066万 | +7.45% | 9.51 | 0.79 |
| 12/22 | 1,966 | 1,985 | 1,955 | 1,977 | +0.87% | 50,300 | 720億4750万 | +9.83% | 9.65 | 0.8 |
| 12/21 | 1,967 | 1,990 | 1,955 | 1,960 | +0.31% | 72,100 | 714億2797万 | +9.87% | 9.56 | 0.79 |
| 12/20 | 1,940 | 1,958 | 1,927 | 1,954 | +0.36% | 74,400 | 712億932万 | +10.52% | 9.54 | 0.79 |
| 12/19 | 1,942 | 1,955 | 1,932 | 1,947 | +0.52% | 90,500 | 709億5422万 | +11.19% | 9.5 | 0.79 |
| 12/16 | 1,930 | 1,953 | 1,916 | 1,937 | +0.89% | 138,100 | 705億8979万 | +11.64% | 9.45 | 0.78 |
| 12/15 | 1,894 | 1,929 | 1,884 | 1,920 | +1.96% | 100,100 | 699億7026万 | +11.63% | 9.37 | 0.78 |
| 12/14 | 1,915 | 1,917 | 1,874 | 1,883 | -1.36% | 120,400 | 686億2187万 | +10.38% | 9.19 | 0.76 |
| 12/13 | 1,886 | 1,920 | 1,884 | 1,909 | +0.47% | 59,500 | 695億6939万 | +12.23% | 9.32 | 0.77 |
| 12/12 | 1,891 | 1,929 | 1,885 | 1,900 | +2.1% | 112,800 | 692億4140万 | +12.23% | 9.27 | 0.77 |
| 12/09 | 1,777 | 1,863 | 1,777 | 1,861 | +0.22% | 195,000 | 678億2013万 | +10.51% | 9.08 | 0.75 |
| 12/08 | 1,839 | 1,857 | 1,821 | 1,857 | +2.2% | 135,600 | 676億7436万 | +10.73% | 9.06 | 0.75 |
| 12/07 | 1,802 | 1,820 | 1,802 | 1,817 | +1.4% | 101,400 | 662億1665万 | +8.67% | 8.87 | 0.73 |
| 12/06 | 1,785 | 1,821 | 1,775 | 1,792 | +1.59% | 186,000 | 653億558万 | +7.37% | 8.74 | 0.72 |
| 12/05 | 1,784 | 1,784 | 1,733 | 1,764 | -0.62% | 217,400 | 642億8518万 | +5.76% | 8.61 | 0.71 |
| 12/02 | 1,717 | 1,781 | 1,713 | 1,775 | +2.07% | 232,200 | 646億8605万 | +6.54% | 8.66 | 0.72 |
| 12/01 | 1,732 | 1,769 | 1,728 | 1,739 | +2.29% | 137,000 | 633億7410万 | +4.57% | 8.49 | 0.7 |
| 11/30 | 1,700 | 1,706 | 1,681 | 1,700 | +0.47% | 92,900 | 619億5283万 | +2.35% | 8.3 | 0.69 |
| 11/29 | 1,683 | 1,696 | 1,680 | 1,692 | -0.94% | 68,400 | 616億6129万 | +1.87% | 8.26 | 0.68 |
| 11/28 | 1,700 | 1,714 | 1,679 | 1,708 | +1.24% | 111,300 | 622億4438万 | +2.83% | 8.33 | 0.69 |
| 11/25 | 1,669 | 1,705 | 1,662 | 1,687 | +2.06% | 169,100 | 614億7908万 | +1.63% | 8.23 | 0.68 |
| 11/24 | 1,675 | 1,682 | 1,651 | 1,653 | +0.67% | 148,800 | 602億4002万 | -0.42% | 8.07 | 0.67 |
| 11/22 | 1,651 | 1,660 | 1,638 | 1,642 | -1.02% | 136,700 | 598億3915万 | -1.2% | 8.01 | 0.66 |
| 11/21 | 1,664 | 1,673 | 1,640 | 1,659 | +0.67% | 111,700 | 604億5868万 | -0.3% | 8.1 | 0.67 |
| 11/18 | 1,644 | 1,651 | 1,625 | 1,648 | +2.49% | 112,900 | 600億5781万 | -0.96% | 8.04 | 0.67 |
| 11/17 | 1,585 | 1,637 | 1,577 | 1,608 | +1.07% | 226,200 | 586億9万 | -3.42% | 7.85 | 0.65 |
| 11/16 | 1,568 | 1,599 | 1,540 | 1,591 | +2.98% | 289,500 | 579億8056万 | -4.56% | 7.76 | 0.64 |
| 11/15 | 1,564 | 1,570 | 1,529 | 1,545 | 0% | 158,800 | 563億419万 | -7.49% | 7.54 | 0.62 |
| 11/14 | 1,561 | 1,579 | 1,532 | 1,545 | +0.85% | 188,300 | 563億419万 | -7.82% | 7.54 | 0.62 |
| 11/11 | 1,575 | 1,587 | 1,473 | 1,532 | -2.05% | 537,100 | 558億3044万 | -8.76% | 7.48 | 0.62 |
| 11/10 | 1,779 | 1,790 | 1,533 | 1,564 | -1.51% | 472,400 | 569億9661万 | -7.13% | 7.63 | 0.63 |
| 11/09 | 1,750 | 1,767 | 1,566 | 1,588 | -8.68% | 170,200 | 578億7123万 | -5.81% | 7.75 | 0.64 |
| 11/08 | 1,732 | 1,755 | 1,720 | 1,739 | +1.22% | 93,000 | 633億7410万 | +3.02% | 8.49 | 0.7 |
| 11/07 | 1,707 | 1,727 | 1,692 | 1,718 | +3% | 96,800 | 626億880万 | +2.02% | 8.38 | 0.69 |
| 11/04 | 1,651 | 1,670 | 1,637 | 1,668 | -1.18% | 89,800 | 607億8666万 | -0.77% | 8.14 | 0.67 |
