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 | 2,130 | 2,130 | 2,057 | 2,057 | -3.43% | 13,600 | 134億6553万 | +3.21% | 6.83 | 0.92 |
| 03/30 | 2,150 | 2,152 | 2,125 | 2,130 | -2.78% | 13,100 | 139億4340万 | +7.14% | 7.07 | 0.95 |
| 03/29 | 2,111 | 2,200 | 2,111 | 2,191 | +1.15% | 18,400 | 143億4272万 | +10.82% | 7.27 | 0.98 |
| 03/28 | 2,290 | 2,318 | 2,159 | 2,166 | -3.3% | 23,600 | 141億7906万 | +10.34% | 7.19 | 0.97 |
| 03/27 | 2,130 | 2,240 | 2,130 | 2,240 | +7.23% | 21,200 | 146億6348万 | +14.99% | 7.43 | 1 |
| 03/24 | 2,055 | 2,089 | 2,049 | 2,089 | +3.72% | 5,600 | 136億7501万 | +8.29% | 6.93 | 0.93 |
| 03/23 | 2,005 | 2,060 | 2,005 | 2,014 | -0.54% | 12,200 | 131億8404万 | +5.11% | 6.68 | 0.9 |
| 03/22 | 2,050 | 2,085 | 2,012 | 2,025 | -3.34% | 25,000 | 132億5605万 | +6.3% | 6.72 | 0.9 |
| 03/21 | 2,000 | 2,095 | 1,999 | 2,095 | +4.85% | 32,600 | 137億1428万 | +10.85% | 6.95 | 0.94 |
| 03/17 | 1,988 | 2,000 | 1,982 | 1,998 | +1.73% | 16,000 | 130億7930万 | +6.62% | 6.63 | 0.89 |
| 03/16 | 1,975 | 1,990 | 1,958 | 1,964 | -0.86% | 4,900 | 128億5673万 | +5.65% | 6.52 | 0.88 |
| 03/15 | 2,010 | 2,010 | 1,970 | 1,981 | -1.39% | 10,000 | 129億6802万 | +7.43% | 6.57 | 0.88 |
| 03/14 | 1,970 | 2,010 | 1,970 | 2,009 | +1.98% | 15,200 | 131億5131万 | +10.32% | 6.67 | 0.9 |
| 03/13 | 1,961 | 1,985 | 1,942 | 1,970 | +1.49% | 9,200 | 128億9601万 | +9.57% | 6.54 | 0.88 |
| 03/10 | 1,944 | 1,952 | 1,925 | 1,941 | +1.09% | 5,800 | 127億617万 | +9.29% | 6.44 | 0.87 |
| 03/09 | 1,930 | 1,939 | 1,903 | 1,920 | -1.23% | 10,100 | 125億6870万 | +9.4% | 6.37 | 0.86 |
| 03/08 | 1,927 | 1,957 | 1,925 | 1,944 | -0.72% | 10,900 | 127億2581万 | +12.11% | 6.45 | 0.87 |
| 03/07 | 1,953 | 1,960 | 1,937 | 1,958 | +0.41% | 6,200 | 128億1745万 | +14.3% | 6.5 | 0.87 |
| 03/06 | 1,955 | 1,965 | 1,885 | 1,950 | 0% | 15,100 | 127億6509万 | +15.32% | 6.47 | 0.87 |
| 03/03 | 1,935 | 1,950 | 1,921 | 1,950 | +1.19% | 12,200 | 127億6509万 | +16.84% | 6.47 | 0.87 |
| 03/02 | 1,949 | 1,965 | 1,900 | 1,927 | +5.3% | 33,100 | 126億1452万 | +17.07% | 6.4 | 0.86 |
| 03/01 | 1,806 | 1,830 | 1,788 | 1,830 | +1.55% | 24,100 | 119億7954万 | +12.55% | 6.07 | 0.82 |
| 02/28 | 1,813 | 1,845 | 1,802 | 1,802 | -1.48% | 9,300 | 117億9625万 | +12.13% | 5.98 | 0.8 |
| 02/27 | 1,840 | 1,840 | 1,797 | 1,829 | -0.87% | 17,200 | 119億7299万 | +15.1% | 6.07 | 0.82 |
| 02/24 | 1,930 | 1,930 | 1,840 | 1,845 | -3.91% | 16,100 | 120億7773万 | +17.44% | 6.12 | 0.82 |
| 02/23 | 1,849 | 1,924 | 1,845 | 1,920 | +2.67% | 9,900 | 125億6870万 | +23.71% | 6.37 | 0.86 |
| 02/22 | 1,848 | 1,884 | 1,831 | 1,870 | +1.36% | 15,400 | 122億4139万 | +22.14% | 6.21 | 0.84 |
| 02/21 | 1,830 | 1,846 | 1,800 | 1,845 | +3.07% | 15,700 | 120億7773万 | +22.19% | 6.12 | 0.82 |
| 02/20 | 1,803 | 1,820 | 1,770 | 1,790 | +1.24% | 14,600 | 117億1769万 | +19.97% | 5.94 | 0.8 |
| 02/17 | 1,756 | 1,780 | 1,756 | 1,768 | +1.03% | 10,900 | 115億7368万 | +19.78% | 5.87 | 0.79 |
| 02/16 | 1,829 | 1,829 | 1,745 | 1,750 | +0.69% | 30,800 | 114億5585万 | +19.86% | 5.81 | 0.78 |
| 02/15 | 1,658 | 1,738 | 1,658 | 1,738 | +4.83% | 23,700 | 113億7729万 | +20.28% | 5.77 | 0.78 |
| 02/14 | 1,687 | 1,687 | 1,640 | 1,658 | -1.49% | 19,300 | 108億5359万 | +15.78% | 5.5 | 0.74 |
| 02/13 | 1,690 | 1,690 | 1,660 | 1,683 | +3.13% | 19,800 | 110億1725万 | +18.27% | 5.59 | 0.75 |
| 02/10 | 1,699 | 1,699 | 1,620 | 1,632 | +2.64% | 44,300 | 106億8339万 | +15.66% | 5.42 | 0.73 |
| 02/09 | 1,425 | 1,684 | 1,421 | 1,590 | +12.13% | 74,800 | 104億845万 | +13.33% | 5.28 | 0.71 |
| 02/08 | 1,426 | 1,426 | 1,418 | 1,418 | +0.42% | 600 | 92億8251万 | +1.58% | 4.71 | 0.63 |
| 02/07 | 1,423 | 1,423 | 1,411 | 1,412 | -0.77% | 1,200 | 92億4323万 | +1.15% | 4.69 | 0.63 |
| 02/06 | 1,421 | 1,425 | 1,420 | 1,423 | +0.42% | 5,600 | 93億1524万 | +2.08% | 4.72 | 0.64 |
| 02/03 | 1,411 | 1,417 | 1,411 | 1,417 | +0.5% | 600 | 92億7596万 | +1.72% | 4.7 | 0.63 |
| 02/02 | 1,419 | 1,427 | 1,410 | 1,410 | -0.07% | 3,200 | 92億3014万 | +1.44% | 4.68 | 0.63 |
| 02/01 | 1,413 | 1,414 | 1,405 | 1,411 | -0.07% | 3,700 | 92億3668万 | +1.8% | 4.68 | 0.63 |
| 01/31 | 1,398 | 1,425 | 1,392 | 1,412 | +1% | 6,300 | 92億4323万 | +2.02% | 4.69 | 0.63 |
| 01/30 | 1,386 | 1,409 | 1,386 | 1,398 | +1.01% | 6,700 | 91億5158万 | +1.23% | 4.64 | 0.62 |
| 01/27 | 1,410 | 1,410 | 1,376 | 1,384 | -1.49% | 5,100 | 90億5994万 | +0.22% | 4.59 | 0.62 |
| 01/26 | 1,380 | 1,408 | 1,375 | 1,405 | +3.31% | 6,100 | 91億9741万 | +1.74% | 4.66 | 0.63 |
| 01/25 | 1,372 | 1,376 | 1,357 | 1,360 | +0.44% | 2,400 | 89億283万 | -1.45% | 4.51 | 0.61 |
| 01/24 | 1,354 | 1,354 | 1,353 | 1,354 | -1.67% | 700 | 88億6355万 | -2.03% | 4.49 | 0.6 |
| 01/23 | 1,393 | 1,393 | 1,351 | 1,377 | -0.58% | 4,300 | 90億1411万 | -0.58% | 4.57 | 0.61 |
| 01/20 | 1,378 | 1,394 | 1,378 | 1,385 | +0.58% | 4,500 | 90億6648万 | -0.14% | 4.6 | 0.62 |
| 01/19 | 1,367 | 1,397 | 1,367 | 1,377 | +0.95% | 2,200 | 90億1411万 | -0.79% | 4.57 | 0.61 |
| 01/18 | 1,352 | 1,365 | 1,352 | 1,364 | -1.09% | 4,300 | 89億2901万 | -1.87% | 4.53 | 0.61 |
| 01/17 | 1,377 | 1,387 | 1,377 | 1,379 | -0.65% | 4,200 | 90億2720万 | -0.93% | 4.58 | 0.62 |
| 01/16 | 1,391 | 1,391 | 1,380 | 1,388 | +0.58% | 2,700 | 90億8612万 | -0.36% | 4.61 | 0.62 |
| 01/13 | 1,380 | 1,382 | 1,375 | 1,380 | -0.07% | 4,300 | 90億3375万 | -0.93% | 4.58 | 0.62 |
| 01/12 | 1,403 | 1,403 | 1,381 | 1,381 | -2.06% | 5,800 | 90億4030万 | -0.93% | 4.58 | 0.62 |
| 01/11 | 1,413 | 1,415 | 1,408 | 1,410 | -0.21% | 3,700 | 92億3014万 | +1.15% | 4.68 | 0.63 |
| 01/10 | 1,415 | 1,415 | 1,396 | 1,413 | +0.5% | 3,500 | 92億4978万 | +1.44% | 4.69 | 0.63 |
| 01/06 | 1,415 | 1,417 | 1,400 | 1,406 | -0.78% | 6,600 | 92億395万 | +1.01% | 4.67 | 0.63 |
| 01/05 | 1,417 | 1,432 | 1,412 | 1,417 | -0.91% | 3,100 | 92億7596万 | +1.94% | 4.7 | 0.63 |
| 01/04 | 1,425 | 1,431 | 1,418 | 1,430 | +1.27% | 3,800 | 93億6106万 | +3.1% | 4.75 | 0.64 |
| 2016 |
| 12/30 | 1,357 | 1,412 | 1,357 | 1,412 | +4.05% | 3,200 | 92億4323万 | +2.02% | 4.69 | 0.63 |
| 12/29 | 1,369 | 1,382 | 1,350 | 1,357 | -3% | 11,800 | 88億8319万 | -1.81% | 4.5 | 0.61 |
| 12/28 | 1,332 | 1,399 | 1,331 | 1,399 | +4.87% | 6,400 | 91億5813万 | +1.3% | 4.64 | 0.62 |
| 12/27 | 1,329 | 1,340 | 1,329 | 1,334 | +0.38% | 3,400 | 87億3263万 | -3.19% | 4.43 | 0.6 |
| 12/26 | 1,339 | 1,341 | 1,322 | 1,329 | -0.75% | 16,900 | 86億9989万 | -3.49% | 4.41 | 0.59 |
| 12/22 | 1,356 | 1,356 | 1,301 | 1,339 | -1.25% | 9,800 | 87億6536万 | -2.76% | 4.44 | 0.6 |
| 12/21 | 1,392 | 1,393 | 1,356 | 1,356 | -1.74% | 7,800 | 88億7664万 | -1.45% | 4.5 | 0.61 |
| 12/20 | 1,382 | 1,390 | 1,380 | 1,380 | -0.93% | 6,100 | 90億3375万 | +0.29% | 4.58 | 0.62 |
| 12/19 | 1,382 | 1,398 | 1,382 | 1,393 | +1.09% | 4,300 | 91億1885万 | +1.24% | 4.62 | 0.62 |
| 12/16 | 1,410 | 1,416 | 1,378 | 1,378 | -2.61% | 15,100 | 90億2066万 | +0.29% | 4.57 | 0.62 |
| 12/15 | 1,430 | 1,431 | 1,415 | 1,415 | -1.05% | 5,100 | 92億6287万 | +3.21% | 4.7 | 0.63 |
| 12/14 | 1,417 | 1,444 | 1,417 | 1,430 | +0.7% | 700 | 93億6106万 | +4.84% | 4.75 | 0.64 |
| 12/13 | 1,420 | 1,420 | 1,411 | 1,420 | +0.14% | 2,700 | 92億9560万 | +4.64% | 4.71 | 0.63 |
| 12/12 | 1,448 | 1,448 | 1,416 | 1,418 | -0.07% | 4,500 | 92億8251万 | +4.88% | 4.71 | 0.63 |
| 12/09 | 1,423 | 1,440 | 1,413 | 1,419 | +0.71% | 4,200 | 92億8905万 | +5.5% | 4.71 | 0.63 |
| 12/08 | 1,449 | 1,449 | 1,409 | 1,409 | -0.63% | 8,200 | 92億2359万 | +5.23% | 4.68 | 0.63 |
| 12/07 | 1,399 | 1,418 | 1,390 | 1,418 | +2.01% | 4,000 | 92億8251万 | +6.3% | 4.71 | 0.63 |
| 12/06 | 1,393 | 1,393 | 1,386 | 1,390 | +0.07% | 2,900 | 90億9921万 | +4.75% | 4.61 | 0.62 |
| 12/05 | 1,390 | 1,394 | 1,381 | 1,389 | +0.73% | 4,300 | 90億9267万 | +5.07% | 4.61 | 0.62 |
| 12/02 | 1,399 | 1,399 | 1,379 | 1,379 | -1.15% | 15,000 | 90億2720万 | +4.79% | 4.58 | 0.62 |
| 12/01 | 1,382 | 1,395 | 1,379 | 1,395 | +1.23% | 10,800 | 91億3194万 | +6.33% | 4.63 | 0.62 |
| 11/30 | 1,360 | 1,378 | 1,347 | 1,378 | +1.55% | 4,100 | 90億2066万 | +5.43% | 4.57 | 0.62 |
| 11/29 | 1,348 | 1,357 | 1,340 | 1,357 | -0.15% | 2,600 | 88億8319万 | +4.14% | 4.5 | 0.61 |
| 11/28 | 1,360 | 1,375 | 1,343 | 1,359 | 0% | 1,800 | 88億9628万 | +4.62% | 4.51 | 0.61 |
| 11/25 | 1,355 | 1,361 | 1,344 | 1,359 | +0.67% | 2,700 | 88億9628万 | +4.94% | 4.51 | 0.61 |
| 11/24 | 1,350 | 1,358 | 1,348 | 1,350 | +1.96% | 9,500 | 88億3737万 | +4.49% | 4.48 | 0.6 |
| 11/22 | 1,343 | 1,343 | 1,320 | 1,324 | -0.82% | 1,500 | 86億6716万 | +2.72% | 4.39 | 0.59 |
| 11/21 | 1,332 | 1,335 | 1,321 | 1,335 | +1.75% | 6,200 | 87億3917万 | +3.89% | 4.43 | 0.6 |
| 11/18 | 1,330 | 1,340 | 1,280 | 1,312 | +0.08% | 4,500 | 85億8861万 | +2.42% | 4.35 | 0.59 |
| 11/17 | 1,335 | 1,340 | 1,251 | 1,311 | -1.8% | 6,300 | 85億8206万 | +2.66% | 4.35 | 0.59 |
| 11/16 | 1,325 | 1,354 | 1,324 | 1,335 | -1.48% | 10,100 | 87億3917万 | +4.87% | 4.43 | 0.6 |
| 11/15 | 1,374 | 1,378 | 1,355 | 1,355 | -1.31% | 4,300 | 88億7010万 | +6.78% | 4.5 | 0.61 |
| 11/14 | 1,319 | 1,373 | 1,319 | 1,373 | +1.78% | 18,700 | 89億8793万 | +8.62% | 4.56 | 0.61 |
| 11/11 | 1,299 | 1,362 | 1,299 | 1,349 | +3.85% | 14,200 | 88億3082万 | +7.23% | 4.48 | 0.6 |
| 11/10 | 1,235 | 1,310 | 1,232 | 1,299 | +4.42% | 24,700 | 85億351万 | +3.67% | 4.31 | 0.58 |
| 11/09 | 1,259 | 1,259 | 1,210 | 1,244 | -1.11% | 7,700 | 81億4347万 | -0.48% | 4.13 | 0.56 |
| 11/08 | 1,255 | 1,268 | 1,255 | 1,258 | -1.56% | 6,200 | 82億3511万 | +0.72% | 4.18 | 0.56 |
| 11/07 | 1,251 | 1,278 | 1,251 | 1,278 | +1.75% | 3,800 | 83億6604万 | +2.49% | 4.24 | 0.57 |
| 11/04 | 1,233 | 1,268 | 1,225 | 1,256 | -0.55% | 5,000 | 82億2202万 | +0.88% | 4.17 | 0.56 |
