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 | 1,594 | 1,626 | 1,583 | 1,583 | +1.87% | 370,600 | 955億1200万 | +6.24% | 12.48 | 1.13 |
| 03/30 | 1,565 | 1,595 | 1,549 | 1,554 | +1.37% | 272,400 | 937億6225万 | +4.65% | 12.26 | 1.11 |
| 03/29 | 1,525 | 1,536 | 1,506 | 1,533 | -0.52% | 139,000 | 924億9520万 | +3.51% | 12.09 | 1.09 |
| 03/28 | 1,500 | 1,542 | 1,500 | 1,541 | +3.91% | 246,900 | 929億7789万 | +4.26% | 12.15 | 1.1 |
| 03/27 | 1,488 | 1,497 | 1,477 | 1,483 | -0.8% | 89,100 | 894億7839万 | +0.61% | 11.7 | 1.06 |
| 03/24 | 1,497 | 1,506 | 1,479 | 1,495 | -0.6% | 128,400 | 902億243万 | +1.56% | 11.79 | 1.06 |
| 03/23 | 1,519 | 1,520 | 1,499 | 1,504 | -0.73% | 96,600 | 907億4545万 | +2.38% | 11.86 | 1.07 |
| 03/22 | 1,509 | 1,535 | 1,506 | 1,515 | -2.7% | 121,400 | 914億915万 | +3.34% | 11.95 | 1.08 |
| 03/21 | 1,554 | 1,564 | 1,545 | 1,557 | -0.19% | 97,400 | 859億3654万 | +6.5% | 11.21 | 1.01 |
| 03/17 | 1,553 | 1,579 | 1,542 | 1,560 | 0% | 199,300 | 861億212万 | +7.14% | 11.24 | 1.01 |
| 03/16 | 1,570 | 1,584 | 1,559 | 1,560 | +0.32% | 287,000 | 861億212万 | +7.51% | 11.24 | 1.01 |
| 03/15 | 1,515 | 1,563 | 1,515 | 1,555 | +3.19% | 233,500 | 858億2615万 | +7.76% | 11.2 | 1.01 |
| 03/14 | 1,491 | 1,510 | 1,480 | 1,507 | +1.69% | 69,400 | 831億7685万 | +4.8% | 10.85 | 0.98 |
| 03/13 | 1,503 | 1,506 | 1,482 | 1,482 | -1.85% | 115,600 | 817億9701万 | +3.35% | 10.67 | 0.96 |
| 03/10 | 1,520 | 1,527 | 1,500 | 1,510 | +0.67% | 195,700 | 833億4244万 | +5.45% | 10.88 | 0.98 |
| 03/09 | 1,483 | 1,500 | 1,474 | 1,500 | +2.32% | 180,400 | 827億9050万 | +4.82% | 10.8 | 0.98 |
| 03/08 | 1,455 | 1,472 | 1,453 | 1,466 | +0.89% | 205,500 | 809億1391万 | +2.81% | 10.56 | 0.95 |
| 03/07 | 1,450 | 1,459 | 1,433 | 1,453 | +1.32% | 198,400 | 801億9640万 | +2.04% | 10.47 | 0.94 |
| 03/06 | 1,434 | 1,446 | 1,428 | 1,434 | -0.55% | 85,500 | 791億4772万 | +0.84% | 10.33 | 0.93 |
| 03/03 | 1,438 | 1,447 | 1,428 | 1,442 | +1.12% | 137,500 | 795億8927万 | +1.48% | 10.39 | 0.94 |
| 03/02 | 1,438 | 1,440 | 1,422 | 1,426 | +1.21% | 137,000 | 787億617万 | +0.35% | 10.27 | 0.93 |
| 03/01 | 1,395 | 1,421 | 1,385 | 1,409 | +0.86% | 134,900 | 777億6787万 | -0.84% | 10.15 | 0.92 |
| 02/28 | 1,398 | 1,419 | 1,397 | 1,397 | +0.58% | 137,000 | 771億555万 | -1.76% | 10.06 | 0.91 |
| 02/27 | 1,395 | 1,399 | 1,382 | 1,389 | -1.07% | 119,600 | 766億6400万 | -2.32% | 10 | 0.9 |
| 02/24 | 1,428 | 1,429 | 1,401 | 1,404 | -2.7% | 116,000 | 774億9191万 | -1.4% | 10.11 | 0.91 |
| 02/23 | 1,464 | 1,469 | 1,433 | 1,443 | -1.97% | 108,900 | 796億4446万 | +1.19% | 10.39 | 0.94 |
| 02/22 | 1,460 | 1,475 | 1,458 | 1,472 | +1.8% | 159,400 | 812億4508万 | +3.23% | 10.6 | 0.96 |
| 02/21 | 1,452 | 1,457 | 1,436 | 1,446 | -0.14% | 103,800 | 798億522万 | +1.62% | 10.41 | 0.94 |
| 02/20 | 1,450 | 1,465 | 1,442 | 1,448 | +0.91% | 103,200 | 799億1560万 | +1.83% | 10.43 | 0.94 |
| 02/17 | 1,437 | 1,440 | 1,425 | 1,435 | +0.91% | 120,500 | 791億9812万 | +0.91% | 10.34 | 0.93 |
| 02/16 | 1,413 | 1,431 | 1,413 | 1,422 | +0.64% | 127,900 | 784億8065万 | -0.07% | 10.24 | 0.92 |
| 02/15 | 1,424 | 1,437 | 1,405 | 1,413 | -0.35% | 122,000 | 779億8393万 | -0.84% | 10.18 | 0.92 |
| 02/14 | 1,421 | 1,434 | 1,413 | 1,418 | +0.35% | 125,400 | 782億5989万 | -0.7% | 10.21 | 0.92 |
| 02/13 | 1,443 | 1,444 | 1,410 | 1,413 | -0.7% | 123,100 | 779億8393万 | -1.19% | 10.18 | 0.92 |
| 02/10 | 1,405 | 1,428 | 1,397 | 1,423 | +3.27% | 113,700 | 785億3584万 | -0.77% | 10.25 | 0.93 |
| 02/09 | 1,404 | 1,405 | 1,373 | 1,378 | -2.27% | 117,100 | 760億5227万 | -4.17% | 9.92 | 0.9 |
| 02/08 | 1,405 | 1,413 | 1,395 | 1,410 | -0.07% | 114,500 | 778億1836万 | -2.42% | 10.16 | 0.92 |
| 02/07 | 1,427 | 1,427 | 1,409 | 1,411 | -2.29% | 156,100 | 778億7355万 | -2.56% | 10.16 | 0.92 |
| 02/06 | 1,487 | 1,497 | 1,442 | 1,444 | -2.1% | 248,900 | 796億9483万 | -0.48% | 10.4 | 0.94 |
| 02/03 | 1,507 | 1,532 | 1,466 | 1,475 | +6.04% | 519,100 | 814億573万 | +1.51% | 10.62 | 0.96 |
| 02/02 | 1,414 | 1,428 | 1,385 | 1,391 | -1.56% | 188,700 | 767億6975万 | -4.33% | 10.02 | 0.9 |
| 02/01 | 1,377 | 1,414 | 1,365 | 1,413 | +1.07% | 222,300 | 779億8393万 | -3.15% | 10.18 | 0.92 |
| 01/31 | 1,400 | 1,409 | 1,391 | 1,398 | -1.06% | 77,100 | 771億5608万 | -4.44% | 10.07 | 0.91 |
| 01/30 | 1,418 | 1,422 | 1,408 | 1,413 | -0.77% | 90,300 | 779億8393万 | -3.68% | 10.18 | 0.92 |
| 01/27 | 1,428 | 1,436 | 1,419 | 1,424 | -0.21% | 285,700 | 785億9103万 | -3.13% | 10.26 | 0.93 |
| 01/26 | 1,451 | 1,474 | 1,417 | 1,427 | -0.49% | 289,300 | 787億5660万 | -3.12% | 10.28 | 0.93 |
| 01/25 | 1,439 | 1,448 | 1,413 | 1,434 | +1.2% | 281,900 | 791億4293万 | -2.78% | 10.33 | 0.93 |
| 01/24 | 1,418 | 1,428 | 1,409 | 1,417 | -0.56% | 198,300 | 782億470万 | -4% | 10.21 | 0.92 |
| 01/23 | 1,435 | 1,440 | 1,423 | 1,425 | -2.4% | 122,100 | 784億5280万 | -3.52% | 10.24 | 0.92 |
| 01/20 | 1,445 | 1,465 | 1,436 | 1,460 | +1.39% | 197,200 | 803億7971万 | -1.22% | 10.49 | 0.95 |
| 01/19 | 1,435 | 1,447 | 1,423 | 1,440 | +2.27% | 175,600 | 792億7862万 | -2.51% | 10.35 | 0.93 |
| 01/18 | 1,390 | 1,416 | 1,377 | 1,408 | -0.07% | 177,900 | 775億1687万 | -4.61% | 10.12 | 0.91 |
| 01/17 | 1,421 | 1,429 | 1,407 | 1,409 | -2.08% | 177,100 | 775億7192万 | -4.6% | 10.12 | 0.91 |
| 01/16 | 1,466 | 1,471 | 1,432 | 1,439 | -2.44% | 115,800 | 792億2356万 | -2.57% | 10.34 | 0.93 |
| 01/13 | 1,465 | 1,476 | 1,465 | 1,475 | +0.68% | 152,900 | 812億553万 | 0% | 10.6 | 0.96 |
| 01/12 | 1,474 | 1,474 | 1,450 | 1,465 | -1.41% | 172,700 | 806億5498万 | -0.48% | 10.53 | 0.95 |
| 01/11 | 1,482 | 1,489 | 1,460 | 1,486 | +0.61% | 146,600 | 818億1113万 | +1.09% | 10.68 | 0.96 |
| 01/10 | 1,487 | 1,502 | 1,472 | 1,477 | -1.8% | 195,400 | 813億1564万 | +0.61% | 10.61 | 0.96 |
| 01/06 | 1,502 | 1,524 | 1,496 | 1,504 | -1.51% | 153,100 | 828億211万 | +2.59% | 10.81 | 0.98 |
| 01/05 | 1,550 | 1,550 | 1,523 | 1,527 | -1.42% | 141,400 | 840億6837万 | +4.45% | 10.97 | 0.99 |
| 01/04 | 1,513 | 1,552 | 1,502 | 1,549 | +4.24% | 307,600 | 852億7957万 | +6.31% | 11.13 | 1 |
| 2016 |
| 12/30 | 1,468 | 1,490 | 1,459 | 1,486 | +0.47% | 261,900 | 820億1283万 | +2.41% | 10.7 | 0.97 |
| 12/29 | 1,510 | 1,510 | 1,474 | 1,479 | -1.53% | 115,200 | 816億2650万 | +2.21% | 10.65 | 0.96 |
| 12/28 | 1,513 | 1,513 | 1,484 | 1,502 | -0.79% | 128,500 | 828億9587万 | +4.16% | 10.82 | 0.98 |
| 12/27 | 1,508 | 1,524 | 1,504 | 1,514 | +0.4% | 105,400 | 835億5816万 | +5.43% | 10.9 | 0.98 |
| 12/26 | 1,520 | 1,524 | 1,503 | 1,508 | 0% | 128,000 | 832億2702万 | +5.45% | 10.86 | 0.98 |
| 12/22 | 1,482 | 1,513 | 1,479 | 1,508 | +1% | 106,500 | 832億2702万 | +5.97% | 10.86 | 0.98 |
| 12/21 | 1,507 | 1,509 | 1,489 | 1,493 | -0.47% | 124,100 | 823億9916万 | +5.51% | 10.75 | 0.97 |
| 12/20 | 1,500 | 1,507 | 1,486 | 1,500 | +0.2% | 161,400 | 827億8549万 | +6.53% | 10.8 | 0.98 |
| 12/19 | 1,499 | 1,505 | 1,485 | 1,497 | +1.15% | 194,600 | 826億1992万 | +6.93% | 10.78 | 0.97 |
| 12/16 | 1,470 | 1,484 | 1,470 | 1,480 | +1.23% | 212,200 | 816億8169万 | +6.32% | 10.66 | 0.96 |
| 12/15 | 1,454 | 1,473 | 1,448 | 1,462 | +1.6% | 225,000 | 806億8826万 | +5.64% | 10.53 | 0.95 |
| 12/14 | 1,444 | 1,463 | 1,433 | 1,439 | +0.14% | 194,300 | 794億1888万 | +4.73% | 10.36 | 0.94 |
| 12/13 | 1,430 | 1,443 | 1,420 | 1,437 | +0.49% | 152,500 | 793億850万 | +5.12% | 10.35 | 0.93 |
| 12/12 | 1,440 | 1,450 | 1,415 | 1,430 | +0.07% | 137,700 | 789億2217万 | +5.07% | 10.3 | 0.93 |
| 12/09 | 1,429 | 1,438 | 1,422 | 1,429 | +0.63% | 183,200 | 788億6698万 | +5.54% | 10.29 | 0.93 |
| 12/08 | 1,410 | 1,426 | 1,408 | 1,420 | +0.42% | 101,300 | 783億7027万 | +5.42% | 10.23 | 0.92 |
| 12/07 | 1,407 | 1,421 | 1,392 | 1,414 | +0.71% | 170,800 | 780億3912万 | +5.37% | 10.18 | 0.92 |
| 12/06 | 1,405 | 1,416 | 1,399 | 1,404 | +0.79% | 214,900 | 774億8722万 | +5.01% | 10.11 | 0.91 |
| 12/05 | 1,395 | 1,403 | 1,377 | 1,393 | -0.85% | 213,600 | 768億8013万 | +4.58% | 10.03 | 0.91 |
| 12/02 | 1,424 | 1,428 | 1,405 | 1,405 | -1.82% | 143,400 | 775億4241万 | +6.04% | 10.12 | 0.91 |
| 12/01 | 1,430 | 1,443 | 1,425 | 1,431 | +0.07% | 211,000 | 789億7736万 | +8.49% | 10.31 | 0.93 |
| 11/30 | 1,410 | 1,432 | 1,408 | 1,430 | +1.63% | 221,500 | 789億2217万 | +9.08% | 10.3 | 0.93 |
| 11/29 | 1,403 | 1,408 | 1,394 | 1,407 | +0.29% | 134,500 | 776億5279万 | +7.9% | 10.13 | 0.91 |
| 11/28 | 1,401 | 1,405 | 1,386 | 1,403 | -0.07% | 102,700 | 774億3203万 | +8.17% | 10.1 | 0.91 |
| 11/25 | 1,384 | 1,407 | 1,384 | 1,404 | +1.81% | 193,600 | 774億8722万 | +8.92% | 10.11 | 0.91 |
| 11/24 | 1,375 | 1,395 | 1,372 | 1,379 | +1.47% | 307,300 | 761億746万 | +7.65% | 9.93 | 0.9 |
| 11/22 | 1,361 | 1,364 | 1,349 | 1,359 | +0.44% | 121,500 | 750億366万 | +6.67% | 9.79 | 0.88 |
| 11/21 | 1,371 | 1,377 | 1,350 | 1,353 | -0.29% | 143,700 | 746億7251万 | +6.79% | 9.74 | 0.88 |
| 11/18 | 1,339 | 1,361 | 1,335 | 1,357 | +2.03% | 401,400 | 748億9328万 | +7.7% | 9.77 | 0.88 |
| 11/17 | 1,322 | 1,334 | 1,312 | 1,330 | +0.3% | 224,100 | 734億314万 | +6.15% | 9.58 | 0.86 |
| 11/16 | 1,312 | 1,338 | 1,309 | 1,326 | +2.08% | 255,200 | 731億8238万 | +6.34% | 9.55 | 0.86 |
| 11/15 | 1,320 | 1,321 | 1,297 | 1,299 | -1.29% | 387,000 | 716億9224万 | +4.67% | 9.36 | 0.84 |
| 11/14 | 1,298 | 1,332 | 1,298 | 1,316 | +2.41% | 280,300 | 726億3047万 | +6.39% | 9.48 | 0.86 |
| 11/11 | 1,310 | 1,334 | 1,282 | 1,285 | -0.23% | 466,400 | 709億1957万 | +4.3% | 9.25 | 0.84 |
| 11/10 | 1,269 | 1,308 | 1,261 | 1,288 | +6.36% | 416,300 | 710億8514万 | +4.8% | 9.28 | 0.84 |
| 11/09 | 1,282 | 1,300 | 1,197 | 1,211 | -4.57% | 283,600 | 668億3549万 | -1.06% | 8.72 | 0.79 |
| 11/08 | 1,262 | 1,277 | 1,256 | 1,269 | -0.47% | 135,600 | 700億3653万 | +3.85% | 9.14 | 0.82 |
| 11/07 | 1,266 | 1,283 | 1,262 | 1,275 | +1.59% | 156,700 | 703億6767万 | +4.77% | 9.18 | 0.83 |
| 11/04 | 1,241 | 1,259 | 1,231 | 1,255 | -0.48% | 153,900 | 692億6386万 | +3.46% | 9.04 | 0.82 |
