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 | 1,190 | 1,204 | 1,181 | 1,181 | -0.76% | 6,700 | 109億3015万 | -3.2% | 25.72 | 0.89 |
| 03/30 | 1,202 | 1,203 | 1,189 | 1,190 | -1.33% | 2,500 | 110億1345万 | -2.38% | 25.92 | 0.9 |
| 03/29 | 1,211 | 1,215 | 1,201 | 1,206 | -3.52% | 5,500 | 111億6153万 | -0.99% | 26.27 | 0.91 |
| 03/28 | 1,218 | 1,250 | 1,214 | 1,250 | +3.31% | 11,400 | 115億6875万 | +2.8% | 27.23 | 0.94 |
| 03/27 | 1,212 | 1,219 | 1,210 | 1,210 | -0.17% | 6,100 | 111億9855万 | -0.25% | 26.36 | 0.91 |
| 03/24 | 1,223 | 1,223 | 1,197 | 1,212 | -1.06% | 6,600 | 112億1706万 | +0.08% | 26.4 | 0.91 |
| 03/23 | 1,249 | 1,249 | 1,176 | 1,225 | -1.21% | 12,600 | 113億3737万 | +1.32% | 26.68 | 0.92 |
| 03/22 | 1,254 | 1,254 | 1,239 | 1,240 | -1.27% | 3,500 | 114億7620万 | +2.82% | 27.01 | 0.94 |
| 03/21 | 1,270 | 1,270 | 1,254 | 1,256 | -1.34% | 8,200 | 116億2428万 | +4.49% | 27.36 | 0.95 |
| 03/17 | 1,270 | 1,284 | 1,261 | 1,273 | -1.47% | 3,600 | 117億8161万 | +6.26% | 27.73 | 0.96 |
| 03/16 | 1,250 | 1,300 | 1,249 | 1,292 | +3.44% | 11,400 | 119億5746万 | +8.39% | 28.14 | 0.97 |
| 03/15 | 1,250 | 1,250 | 1,245 | 1,249 | -0.08% | 4,400 | 115億5949万 | +5.31% | 27.21 | 0.94 |
| 03/14 | 1,249 | 1,250 | 1,245 | 1,250 | +0.08% | 3,500 | 115億6875万 | +5.84% | 27.23 | 0.94 |
| 03/13 | 1,242 | 1,250 | 1,242 | 1,249 | +0.24% | 3,400 | 115億5949万 | +6.3% | 27.21 | 0.94 |
| 03/10 | 1,220 | 1,246 | 1,219 | 1,246 | +2.13% | 10,000 | 115億3173万 | +6.4% | 27.14 | 0.94 |
| 03/09 | 1,236 | 1,237 | 1,220 | 1,220 | +0.41% | 2,500 | 112億9110万 | +4.63% | 26.57 | 0.92 |
| 03/08 | 1,210 | 1,231 | 1,194 | 1,215 | +2.79% | 6,600 | 112億4482万 | +4.56% | 26.46 | 0.92 |
| 03/07 | 1,190 | 1,191 | 1,180 | 1,182 | -0.34% | 3,500 | 109億3941万 | +2.07% | 25.75 | 0.89 |
| 03/06 | 1,200 | 1,200 | 1,186 | 1,186 | -0.67% | 2,700 | 109億7643万 | +2.6% | 25.83 | 0.89 |
| 03/03 | 1,214 | 1,214 | 1,194 | 1,194 | -1.97% | 3,000 | 110億5047万 | +3.47% | 26.01 | 0.9 |
| 03/02 | 1,255 | 1,255 | 1,203 | 1,218 | +0.91% | 5,300 | 112億7259万 | +5.73% | 26.53 | 0.92 |
| 03/01 | 1,193 | 1,221 | 1,186 | 1,207 | +1.51% | 4,600 | 111億7078万 | +5.05% | 26.29 | 0.91 |
| 02/28 | 1,184 | 1,205 | 1,184 | 1,189 | +0.93% | 10,100 | 110億419万 | +3.84% | 25.9 | 0.9 |
| 02/27 | 1,173 | 1,187 | 1,173 | 1,178 | +0.34% | 6,100 | 109億239万 | +3.06% | 25.66 | 0.89 |
| 02/24 | 1,175 | 1,180 | 1,167 | 1,174 | 0% | 6,700 | 108億6537万 | +2.89% | 25.57 | 0.89 |
| 02/23 | 1,156 | 1,174 | 1,156 | 1,174 | +1.73% | 1,300 | 108億6537万 | +3.07% | 25.57 | 0.89 |
| 02/22 | 1,170 | 1,177 | 1,153 | 1,154 | -1.11% | 6,100 | 106億8027万 | +1.67% | 25.14 | 0.87 |
| 02/21 | 1,165 | 1,169 | 1,164 | 1,167 | +0.26% | 2,100 | 108億58万 | +3% | 25.42 | 0.88 |
| 02/20 | 1,148 | 1,169 | 1,146 | 1,164 | +0.34% | 6,000 | 107億7282万 | +2.92% | 25.35 | 0.88 |
| 02/17 | 1,159 | 1,179 | 1,159 | 1,160 | +0.09% | 2,500 | 107億3580万 | +2.75% | 25.27 | 0.87 |
| 02/16 | 1,145 | 1,170 | 1,145 | 1,159 | +1.22% | 900 | 107億2654万 | +2.75% | 25.25 | 0.87 |
| 02/15 | 1,184 | 1,184 | 1,142 | 1,145 | -0.78% | 11,200 | 105億9697万 | +1.6% | 24.94 | 0.86 |
| 02/14 | 1,140 | 1,158 | 1,140 | 1,154 | +1.23% | 3,800 | 106億8027万 | +2.4% | 25.14 | 0.87 |
| 02/13 | 1,140 | 1,140 | 1,128 | 1,140 | 0% | 3,700 | 105億5070万 | +1.15% | 24.83 | 0.86 |
| 02/10 | 1,127 | 1,144 | 1,127 | 1,140 | +1.33% | 5,100 | 105億5070万 | +1.24% | 24.83 | 0.86 |
| 02/09 | 1,125 | 1,134 | 1,124 | 1,125 | 0% | 2,900 | 104億1187万 | 0% | 24.5 | 0.85 |
| 02/08 | 1,130 | 1,130 | 1,123 | 1,125 | +0.45% | 2,300 | 104億1187万 | +0.09% | 24.5 | 0.85 |
| 02/07 | 1,148 | 1,148 | 1,120 | 1,120 | -0.97% | 1,500 | 103億6560万 | -0.27% | 24.4 | 0.84 |
| 02/06 | 1,130 | 1,137 | 1,118 | 1,131 | +0.89% | 3,300 | 104億6740万 | +0.8% | 24.64 | 0.85 |
| 02/03 | 1,122 | 1,129 | 1,116 | 1,121 | -0.09% | 4,300 | 103億7485万 | -0.09% | 24.42 | 0.85 |
| 02/02 | 1,132 | 1,132 | 1,122 | 1,122 | -0.71% | 6,600 | 103億8411万 | 0% | 24.44 | 0.85 |
| 02/01 | 1,132 | 1,132 | 1,116 | 1,130 | -0.18% | 4,600 | 104億5815万 | +0.71% | 24.61 | 0.85 |
| 01/31 | 1,128 | 1,137 | 1,128 | 1,132 | +0.35% | 1,300 | 104億7666万 | +0.8% | 24.66 | 0.85 |
| 01/30 | 1,141 | 1,143 | 1,124 | 1,128 | -1.31% | 2,800 | 104億3964万 | +0.45% | 24.57 | 0.85 |
| 01/27 | 1,138 | 1,145 | 1,138 | 1,143 | +0.35% | 4,100 | 105億7846万 | +1.69% | 24.9 | 0.86 |
| 01/26 | 1,127 | 1,142 | 1,120 | 1,139 | +1.88% | 3,300 | 105億4144万 | +1.33% | 24.81 | 0.86 |
| 01/25 | 1,128 | 1,128 | 1,107 | 1,118 | -0.89% | 9,100 | 103億4709万 | -0.45% | 24.35 | 0.84 |
| 01/24 | 1,120 | 1,130 | 1,110 | 1,128 | +0.45% | 3,900 | 104億3964万 | +0.45% | 24.57 | 0.85 |
| 01/23 | 1,113 | 1,126 | 1,113 | 1,123 | +0.09% | 2,900 | 103億9336万 | +0.09% | 24.46 | 0.85 |
| 01/20 | 1,118 | 1,122 | 1,102 | 1,122 | +2.94% | 4,000 | 103億8411万 | +0.18% | 24.44 | 0.85 |
| 01/19 | 1,097 | 1,111 | 1,090 | 1,090 | +0.18% | 4,900 | 100億8795万 | -2.5% | 23.74 | 0.82 |
| 01/18 | 1,120 | 1,120 | 1,054 | 1,088 | -2.68% | 7,400 | 100億6944万 | -2.51% | 23.7 | 0.82 |
| 01/17 | 1,122 | 1,122 | 1,100 | 1,118 | 0% | 6,400 | 103億4709万 | +0.27% | 24.35 | 0.84 |
| 01/16 | 1,130 | 1,137 | 1,113 | 1,118 | -1.76% | 5,700 | 103億4709万 | +0.54% | 24.35 | 0.84 |
| 01/13 | 1,114 | 1,143 | 1,114 | 1,138 | +0.8% | 3,400 | 105億3219万 | +2.61% | 24.79 | 0.86 |
| 01/12 | 1,147 | 1,147 | 1,123 | 1,129 | -1.31% | 5,400 | 104億4889万 | +2.17% | 24.59 | 0.85 |
| 01/11 | 1,155 | 1,155 | 1,141 | 1,144 | -1.12% | 3,300 | 105億8772万 | +3.81% | 24.92 | 0.86 |
| 01/10 | 1,137 | 1,158 | 1,134 | 1,157 | +2.66% | 6,400 | 107億803万 | +5.37% | 25.2 | 0.87 |
| 01/06 | 1,111 | 1,128 | 1,096 | 1,127 | +1.44% | 4,400 | 104億3038万 | +3.11% | 24.55 | 0.85 |
| 01/05 | 1,125 | 1,125 | 1,104 | 1,111 | +1.28% | 3,700 | 102億8230万 | +1.93% | 24.2 | 0.84 |
| 01/04 | 1,090 | 1,099 | 1,044 | 1,097 | +0.18% | 7,100 | 101億5273万 | +0.83% | 23.89 | 0.83 |
| 2016 |
| 12/30 | 1,087 | 1,104 | 1,082 | 1,095 | -0.82% | 3,200 | 101億3422万 | +0.83% | 23.85 | 0.83 |
| 12/29 | 1,105 | 1,110 | 1,075 | 1,104 | -1.34% | 10,200 | 102億1752万 | +1.94% | 24.05 | 0.83 |
| 12/28 | 1,099 | 1,144 | 1,069 | 1,119 | -0.71% | 6,500 | 103億5634万 | +3.61% | 24.37 | 0.84 |
| 12/27 | 1,133 | 1,135 | 1,124 | 1,127 | -0.79% | 1,800 | 104億3038万 | +4.74% | 24.55 | 0.85 |
| 12/26 | 1,144 | 1,145 | 1,116 | 1,136 | -0.7% | 5,200 | 105億1368万 | +5.97% | 24.74 | 0.86 |
| 12/22 | 1,128 | 1,163 | 1,128 | 1,144 | 0% | 11,200 | 105億8772万 | +7.22% | 24.92 | 0.86 |
| 12/21 | 1,149 | 1,165 | 1,127 | 1,144 | -0.35% | 6,900 | 105億8772万 | +7.72% | 24.92 | 0.86 |
| 12/20 | 1,140 | 1,150 | 1,139 | 1,148 | +1.06% | 6,500 | 106億2474万 | +8.51% | 25.01 | 0.87 |
| 12/19 | 1,117 | 1,137 | 1,117 | 1,136 | +1.79% | 5,300 | 105億1368万 | +7.88% | 24.74 | 0.86 |
| 12/16 | 1,101 | 1,117 | 1,101 | 1,116 | +0.36% | 4,900 | 103億2858万 | +6.59% | 24.31 | 0.84 |
| 12/15 | 1,149 | 1,155 | 1,096 | 1,112 | -0.36% | 18,100 | 102億9156万 | +6.41% | 24.22 | 0.84 |
| 12/14 | 1,071 | 1,139 | 1,066 | 1,116 | +4.1% | 7,900 | 103億2858万 | +7.31% | 24.31 | 0.84 |
| 12/13 | 1,048 | 1,072 | 1,043 | 1,072 | +1.8% | 6,400 | 99億2136万 | +3.38% | 23.35 | 0.81 |
| 12/12 | 1,045 | 1,053 | 1,045 | 1,053 | -0.28% | 5,600 | 97億4551万 | +1.74% | 22.94 | 0.79 |
| 12/09 | 1,038 | 1,058 | 1,038 | 1,056 | 0% | 9,200 | 97億7328万 | +2.23% | 23 | 0.8 |
| 12/08 | 1,059 | 1,069 | 1,020 | 1,056 | +1.05% | 6,000 | 97億7328万 | +2.23% | 23 | 0.8 |
| 12/07 | 1,037 | 1,050 | 1,036 | 1,045 | +0.67% | 3,200 | 96億7147万 | +1.16% | 22.76 | 0.79 |
| 12/06 | 1,049 | 1,051 | 1,038 | 1,038 | -1.33% | 5,700 | 96億669万 | +0.48% | 22.61 | 0.78 |
| 12/05 | 1,053 | 1,060 | 1,050 | 1,052 | -0.09% | 2,200 | 97億3626万 | +1.84% | 22.91 | 0.79 |
| 12/02 | 1,063 | 1,071 | 1,049 | 1,053 | +1.94% | 7,900 | 97億4551万 | +2.13% | 22.94 | 0.79 |
| 12/01 | 1,025 | 1,055 | 1,025 | 1,033 | +0.1% | 6,900 | 95億6041万 | +0.29% | 22.5 | 0.78 |
| 11/30 | 1,036 | 1,059 | 1,032 | 1,032 | -1.71% | 3,400 | 95億5116万 | +0.39% | 22.48 | 0.78 |
| 11/29 | 1,060 | 1,070 | 1,026 | 1,050 | -0.94% | 5,700 | 97億1775万 | +2.24% | 22.87 | 0.79 |
| 11/28 | 1,027 | 1,060 | 1,027 | 1,060 | +1.63% | 3,000 | 98億1030万 | +3.41% | 23.09 | 0.8 |
| 11/25 | 1,045 | 1,064 | 1,023 | 1,043 | +0.68% | 12,200 | 96億5296万 | +2.05% | 22.72 | 0.79 |
| 11/24 | 1,017 | 1,036 | 1,017 | 1,036 | +2.27% | 4,500 | 95億8818万 | +1.67% | 22.57 | 0.78 |
| 11/22 | 1,041 | 1,063 | 1,007 | 1,013 | -2.6% | 9,600 | 93億7531万 | -0.39% | 22.07 | 0.76 |
| 11/21 | 1,026 | 1,048 | 1,026 | 1,040 | +2.26% | 3,800 | 96億2520万 | +2.36% | 22.65 | 0.78 |
| 11/18 | 1,021 | 1,030 | 1,015 | 1,017 | -0.39% | 4,500 | 94億1233万 | +0.3% | 22.15 | 0.77 |
| 11/17 | 1,010 | 1,023 | 1,010 | 1,021 | +0.39% | 1,800 | 94億4935万 | +0.89% | 22.24 | 0.77 |
| 11/16 | 1,021 | 1,026 | 1,010 | 1,017 | -0.78% | 3,100 | 94億1233万 | +0.69% | 22.15 | 0.77 |
| 11/15 | 1,050 | 1,050 | 1,022 | 1,025 | -0.77% | 5,700 | 94億8637万 | +1.69% | 22.33 | 0.77 |
| 11/14 | 998 | 1,033 | 998 | 1,033 | +3.82% | 4,500 | 95億6041万 | +2.68% | 22.5 | 0.78 |
| 11/11 | 1,057 | 1,062 | 975 | 995 | -5.78% | 5,900 | 92億872万 | -0.9% | 21.67 | 0.75 |
| 11/10 | 1,049 | 1,057 | 1,036 | 1,056 | +6.67% | 4,900 | 97億7328万 | +5.28% | 23 | 0.8 |
| 11/09 | 1,030 | 1,033 | 990 | 990 | -3.88% | 2,600 | 91億6245万 | -0.9% | 21.56 | 0.75 |
| 11/08 | 1,044 | 1,044 | 1,023 | 1,030 | +0.39% | 800 | 95億3265万 | +3.21% | 22.44 | 0.78 |
| 11/07 | 1,055 | 1,055 | 1,021 | 1,026 | +0.59% | 2,100 | 94億9563万 | +3.22% | 22.35 | 0.77 |
| 11/04 | 1,030 | 1,030 | 1,019 | 1,020 | -1.73% | 3,500 | 94億4010万 | +2.72% | 22.22 | 0.77 |
