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 | 1,636 | 1,652 | 1,620 | 1,621 | -0.73% | 51,000 | 209億7353万 | -2.47% | 56.87 | 1.84 |
| 03/30 | 1,669 | 1,675 | 1,632 | 1,633 | -2.27% | 39,200 | 211億2879万 | -2.1% | 57.29 | 1.86 |
| 03/29 | 1,660 | 1,697 | 1,660 | 1,671 | -0.65% | 58,600 | 216億2046万 | +0.06% | 58.62 | 1.9 |
| 03/28 | 1,679 | 1,719 | 1,670 | 1,682 | -0.77% | 76,600 | 217億6279万 | +0.72% | 59.01 | 1.91 |
| 03/27 | 1,685 | 1,706 | 1,658 | 1,695 | +0.83% | 126,600 | 219億3099万 | +1.56% | 59.47 | 1.93 |
| 03/24 | 1,658 | 1,689 | 1,651 | 1,681 | +1.51% | 73,500 | 217億4985万 | +0.78% | 58.97 | 1.91 |
| 03/23 | 1,622 | 1,658 | 1,612 | 1,656 | +2.41% | 55,100 | 214億2638万 | -0.72% | 58.1 | 1.88 |
| 03/22 | 1,616 | 1,652 | 1,615 | 1,617 | -3% | 62,900 | 209億2177万 | -3.12% | 56.73 | 1.84 |
| 03/21 | 1,650 | 1,669 | 1,625 | 1,667 | +0.79% | 56,800 | 215億6871万 | -0.6% | 58.48 | 1.9 |
| 03/17 | 1,650 | 1,654 | 1,629 | 1,654 | -0.48% | 39,900 | 214億50万 | -1.61% | 58.03 | 1.88 |
| 03/16 | 1,614 | 1,662 | 1,614 | 1,662 | +2.97% | 54,000 | 215億401万 | -1.07% | 58.31 | 1.89 |
| 03/15 | 1,650 | 1,658 | 1,609 | 1,614 | -2.6% | 102,900 | 208億8296万 | -3.87% | 56.62 | 1.84 |
| 03/14 | 1,668 | 1,672 | 1,656 | 1,657 | -0.84% | 44,800 | 214億3932万 | -1.37% | 58.13 | 1.88 |
| 03/13 | 1,700 | 1,700 | 1,665 | 1,671 | -0.71% | 38,200 | 216億2046万 | -0.54% | 58.62 | 1.9 |
| 03/10 | 1,707 | 1,707 | 1,668 | 1,683 | -1.41% | 67,700 | 217億7572万 | +0.36% | 59.04 | 1.91 |
| 03/09 | 1,659 | 1,716 | 1,659 | 1,707 | +2.83% | 104,700 | 220億8625万 | +1.97% | 59.89 | 1.94 |
| 03/08 | 1,637 | 1,713 | 1,635 | 1,660 | +1.03% | 133,100 | 214億7814万 | -0.66% | 58.24 | 1.89 |
| 03/07 | 1,665 | 1,665 | 1,639 | 1,643 | -0.9% | 60,400 | 212億5818万 | -1.56% | 57.64 | 1.87 |
| 03/06 | 1,663 | 1,675 | 1,643 | 1,658 | -0.54% | 68,500 | 214億5226万 | -0.6% | 58.17 | 1.89 |
| 03/03 | 1,650 | 1,703 | 1,650 | 1,667 | +1.03% | 87,700 | 215億6871万 | 0% | 58.48 | 1.9 |
| 03/02 | 1,667 | 1,678 | 1,647 | 1,650 | +0.12% | 79,800 | 213億4875万 | -0.96% | 57.89 | 1.88 |
| 03/01 | 1,659 | 1,665 | 1,640 | 1,648 | -0.66% | 97,500 | 213億2287万 | -1.26% | 57.82 | 1.87 |
| 02/28 | 1,681 | 1,693 | 1,655 | 1,659 | -1.31% | 100,500 | 214億6520万 | -0.96% | 58.2 | 1.89 |
| 02/27 | 1,710 | 1,717 | 1,672 | 1,681 | -2.55% | 106,200 | 217億4985万 | +0.66% | 58.97 | 1.91 |
| 02/24 | 1,761 | 1,796 | 1,725 | 1,725 | -1.99% | 123,300 | 223億1915万 | +3.54% | 60.52 | 1.96 |
| 02/23 | 1,682 | 1,798 | 1,664 | 1,760 | +4.45% | 272,600 | 227億7200万 | +5.9% | 61.75 | 2 |
| 02/22 | 1,700 | 1,707 | 1,681 | 1,685 | +0.36% | 67,100 | 218億160万 | +1.87% | 59.12 | 1.92 |
| 02/21 | 1,658 | 1,694 | 1,651 | 1,679 | +1.27% | 65,100 | 217億2397万 | +1.63% | 58.9 | 1.91 |
| 02/20 | 1,652 | 1,666 | 1,651 | 1,658 | -0.6% | 47,900 | 214億5226万 | +0.42% | 58.17 | 1.89 |
| 02/17 | 1,660 | 1,702 | 1,655 | 1,668 | +0.3% | 78,800 | 215億8164万 | +0.85% | 58.52 | 1.9 |
| 02/16 | 1,691 | 1,698 | 1,640 | 1,663 | -2.18% | 144,200 | 215億1695万 | +0.24% | 58.34 | 1.89 |
| 02/15 | 1,683 | 1,739 | 1,675 | 1,700 | -5.71% | 247,500 | 219億9568万 | +2.04% | 59.64 | 1.93 |
| 02/14 | 1,780 | 1,815 | 1,761 | 1,803 | +2.27% | 323,500 | 233億2836万 | +7.96% | 63.25 | 2.05 |
| 02/13 | 1,708 | 1,780 | 1,673 | 1,763 | +7.11% | 326,000 | 228億1082万 | +5.44% | 61.85 | 2.01 |
| 02/10 | 1,650 | 1,672 | 1,630 | 1,646 | +1.17% | 106,000 | 212億9699万 | -2.08% | 57.75 | 1.87 |
| 02/09 | 1,639 | 1,660 | 1,625 | 1,627 | -0.91% | 80,100 | 210億5116万 | -4.12% | 57.08 | 1.85 |
| 02/08 | 1,640 | 1,656 | 1,612 | 1,642 | -0.48% | 81,700 | 212億4524万 | -4.2% | 57.61 | 1.87 |
| 02/07 | 1,604 | 1,705 | 1,590 | 1,650 | +2.87% | 270,900 | 213億4875万 | -4.73% | 57.89 | 1.88 |
| 02/06 | 1,605 | 1,645 | 1,601 | 1,604 | -0.74% | 76,000 | 207億5357万 | -8.29% | 56.27 | 1.82 |
| 02/03 | 1,609 | 1,624 | 1,599 | 1,616 | +0.44% | 74,700 | 209億884万 | -8.7% | 56.69 | 1.84 |
| 02/02 | 1,630 | 1,673 | 1,599 | 1,609 | -0.56% | 187,100 | 208億1827万 | -10.01% | 56.45 | 1.83 |
| 02/01 | 1,583 | 1,621 | 1,572 | 1,618 | +0.5% | 132,300 | 209億3471万 | -10.46% | 56.76 | 1.84 |
| 01/31 | 1,619 | 1,630 | 1,600 | 1,610 | -1.71% | 103,500 | 208億3120万 | -11.88% | 56.48 | 1.83 |
| 01/30 | 1,650 | 1,651 | 1,623 | 1,638 | -0.85% | 91,800 | 211億9349万 | -11.22% | 57.47 | 1.86 |
| 01/27 | 1,676 | 1,691 | 1,631 | 1,652 | -3.73% | 257,100 | 213億7463万 | -11.23% | 57.96 | 1.88 |
| 01/26 | 1,761 | 1,797 | 1,711 | 1,716 | -4.72% | 385,200 | 222億270万 | -8.72% | 60.2 | 1.95 |
| 01/25 | 1,886 | 1,898 | 1,751 | 1,801 | +18.02% | 1,566,200 | 233億248万 | -5.36% | 63.18 | 2.05 |
| 01/24 | 1,540 | 1,557 | 1,523 | 1,526 | -3.36% | 144,400 | 197億4436万 | -20.64% | 53.54 | 1.74 |
| 01/23 | 1,599 | 1,615 | 1,561 | 1,579 | -3.6% | 137,800 | 204億3011万 | -18.98% | 55.4 | 1.8 |
| 01/20 | 1,570 | 1,677 | 1,537 | 1,638 | +4.6% | 428,600 | 211億9349万 | -16.34% | 57.47 | 1.86 |
| 01/19 | 1,630 | 1,638 | 1,557 | 1,566 | -3.87% | 235,200 | 202億6190万 | -20.47% | 54.94 | 1.78 |
| 01/18 | 1,665 | 1,678 | 1,593 | 1,629 | -1.57% | 207,400 | 210億7704万 | -17.69% | 57.15 | 1.85 |
| 01/17 | 1,704 | 1,706 | 1,650 | 1,655 | -3.78% | 200,200 | 214億1344万 | -17.29% | 58.06 | 1.88 |
| 01/16 | 1,757 | 1,765 | 1,703 | 1,720 | -4.02% | 210,900 | 222億5445万 | -14.98% | 60.34 | 1.96 |
| 01/13 | 1,832 | 1,844 | 1,785 | 1,792 | -3.24% | 226,400 | 231億8604万 | -13.09% | 62.87 | 2.04 |
| 01/12 | 1,840 | 1,917 | 1,792 | 1,852 | +3.46% | 562,700 | 239億6235万 | -12.1% | 64.97 | 2.11 |
| 01/11 | 1,855 | 1,855 | 1,770 | 1,790 | -4.07% | 370,800 | 231億6016万 | -17.01% | 62.8 | 2.04 |
| 01/10 | 1,911 | 1,919 | 1,824 | 1,866 | -6.04% | 431,200 | 241億4350万 | -14.79% | 65.47 | 2.12 |
| 01/06 | 2,010 | 2,019 | 1,981 | 1,986 | -2.41% | 266,000 | 256億9613万 | -9.69% | 69.68 | 2.26 |
| 01/05 | 2,065 | 2,069 | 2,015 | 2,035 | -1.79% | 243,100 | 263億3013万 | -7.12% | 71.39 | 2.31 |
| 01/04 | 2,120 | 2,189 | 2,060 | 2,072 | +0.19% | 600,400 | 268億886万 | -3.9% | 72.69 | 2.36 |
| 2016 |
| 12/30 | 2,065 | 2,100 | 2,023 | 2,068 | -0.58% | 249,100 | 267億5710万 | -1.94% | 72.55 | 2.35 |
| 12/29 | 2,107 | 2,120 | 2,045 | 2,080 | -2.58% | 229,600 | 269億1236万 | +1.22% | 72.97 | 2.37 |
| 12/28 | 2,050 | 2,158 | 2,041 | 2,135 | +3.14% | 325,900 | 276億2399万 | +6.91% | 74.9 | 2.43 |
| 12/27 | 2,075 | 2,107 | 2,030 | 2,070 | 0% | 206,100 | 267億8298万 | +7.09% | 72.62 | 2.35 |
| 12/26 | 2,167 | 2,167 | 2,000 | 2,070 | -2.27% | 277,300 | 267億8298万 | +10.64% | 72.62 | 2.35 |
| 12/22 | 2,150 | 2,176 | 2,081 | 2,118 | +2.57% | 353,500 | 274億403万 | +17.08% | 74.31 | 2.41 |
| 12/21 | 2,050 | 2,238 | 2,022 | 2,065 | +0.58% | 926,400 | 267億1828万 | +18.34% | 72.45 | 2.35 |
| 12/20 | 2,037 | 2,070 | 2,000 | 2,053 | -2.7% | 515,900 | 265億6302万 | +21.91% | 72.03 | 2.33 |
| 12/19 | 2,220 | 2,297 | 2,091 | 2,110 | -8.66% | 753,600 | 273億52万 | +30.09% | 74.03 | 2.4 |
| 12/16 | 2,445 | 2,445 | 2,214 | 2,310 | +1.18% | 1,250,900 | 298億8825万 | +48.17% | 81.04 | 2.63 |
| 12/15 | 2,394 | 2,639 | 2,212 | 2,283 | +4.06% | 4,559,800 | 295億3891万 | +53.53% | 80.09 | 2.6 |
| 12/14 | 1,834 | 2,194 | 1,815 | 2,194 | +22.3% | 3,058,700 | 283億8737万 | +55.05% | 76.97 | 2.5 |
| 12/13 | 1,875 | 1,920 | 1,752 | 1,794 | -5.97% | 754,400 | 232億1191万 | +32.99% | 62.94 | 2.04 |
| 12/12 | 1,848 | 2,025 | 1,825 | 1,908 | +5.53% | 2,511,600 | 246億8692万 | +47% | 66.94 | 2.17 |
| 12/09 | 2,144 | 2,192 | 1,693 | 1,808 | -17.56% | 2,922,800 | 233億9305万 | +45.57% | 63.43 | 2.06 |
| 12/08 | 2,145 | 2,335 | 2,116 | 2,193 | -0.09% | 3,880,700 | 283億7443万 | +84.29% | 76.94 | 2.49 |
| 12/07 | 2,545 | 2,567 | 2,195 | 2,195 | -18.55% | 3,165,700 | 284億31万 | +95.46% | 77.01 | 2.5 |
| 12/06 | 2,800 | 3,055 | 2,681 | 2,695 | -8.18% | 4,303,800 | 348億6963万 | +155.45% | 94.55 | 3.07 |
| 12/05 | 3,660 | 3,750 | 2,675 | 2,935 | -5.32% | 9,935,700 | 379億7490万 | +203.2% | 102.97 | 3.34 |
| 12/02 | 2,800 | 3,100 | 2,800 | 3,100 | +19.23% | 3,834,900 | 401億978万 | +255.91% | 108.76 | 3.53 |
| 12/01 | 2,450 | 2,600 | 2,262 | 2,600 | +23.81% | 5,564,200 | 336億4046万 | +238.54% | 91.22 | 2.96 |
| 11/30 | 1,897 | 2,175 | 1,829 | 2,100 | +18.18% | 7,791,000 | 271億7114万 | +206.57% | 73.67 | 2.39 |
| 11/29 | 1,547 | 1,777 | 1,547 | 1,777 | +50.98% | 2,451,900 | 229億9196万 | +185.69% | 62.34 | 2.02 |
| 11/28 | 1,177 | 1,177 | 1,177 | 1,177 | +34.21% | 98,600 | 152億2877万 | +105.77% | 41.29 | 1.34 |
| 11/25 | 877 | 877 | 877 | 877 | +20.63% | 55,100 | 113億4718万 | +60.33% | 30.77 | 1 |
| 11/24 | 727 | 727 | 727 | 727 | +15.95% | 58,400 | 94億639万 | +36.91% | 25.51 | 0.83 |
| 11/22 | 627 | 627 | 627 | 627 | +18.98% | 22,100 | 81億1252万 | +20.58% | 22 | 0.71 |
| 11/21 | 518 | 527 | 518 | 527 | 0% | 3,700 | 68億1866万 | +2.53% | 18.49 | 0.6 |
| 11/18 | 530 | 530 | 527 | 527 | 0% | 8,800 | 68億1866万 | +2.93% | 18.49 | 0.6 |
| 11/17 | 518 | 529 | 518 | 527 | -0.19% | 2,200 | 68億1866万 | +3.33% | 18.49 | 0.6 |
| 11/16 | 528 | 530 | 523 | 528 | +1.93% | 7,400 | 68億3160万 | +4.14% | 18.52 | 0.6 |
| 11/15 | 530 | 532 | 516 | 518 | -0.58% | 7,600 | 67億221万 | +2.37% | 18.17 | 0.59 |
| 11/14 | 521 | 527 | 503 | 521 | +0.39% | 10,900 | 67億4103万 | +3.17% | 18.28 | 0.59 |
| 11/11 | 528 | 528 | 511 | 519 | +1.37% | 10,700 | 67億1515万 | +3.18% | 18.21 | 0.59 |
| 11/10 | 510 | 522 | 509 | 512 | +2.2% | 8,400 | 66億2458万 | +2.2% | 17.96 | 0.58 |
| 11/09 | 526 | 526 | 501 | 501 | -4.75% | 6,000 | 64億8225万 | +0.2% | 17.58 | 0.57 |
| 11/08 | 525 | 532 | 512 | 526 | +1.15% | 12,400 | 68億572万 | +5.41% | 18.45 | 0.6 |
| 11/07 | 511 | 522 | 511 | 520 | +2.16% | 12,800 | 67億2809万 | +4.84% | 18.24 | 0.59 |
| 11/04 | 509 | 512 | 506 | 509 | -0.97% | 5,000 | 65億8576万 | +3.04% | 17.86 | 0.58 |
