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 | 1,455 | 1,474 | 1,443 | 1,443 | -0.89% | 20,900 | 213億5437万 | -3.99% | 11.68 | 0.91 |
| 03/30 | 1,470 | 1,473 | 1,456 | 1,456 | -1.69% | 20,300 | 215億4676万 | -3.26% | 11.78 | 0.92 |
| 03/29 | 1,496 | 1,496 | 1,471 | 1,481 | -1.66% | 50,700 | 219億1672万 | -1.59% | 11.99 | 0.93 |
| 03/28 | 1,513 | 1,518 | 1,502 | 1,506 | -0.59% | 45,500 | 222億8669万 | +0.2% | 12.19 | 0.95 |
| 03/27 | 1,520 | 1,525 | 1,515 | 1,515 | -0.79% | 27,100 | 224億1987万 | +1.07% | 12.26 | 0.95 |
| 03/24 | 1,515 | 1,532 | 1,514 | 1,527 | +0.39% | 21,800 | 225億9746万 | +2.21% | 12.36 | 0.96 |
| 03/23 | 1,521 | 1,533 | 1,520 | 1,521 | +0.07% | 19,000 | 225億867万 | +2.15% | 12.31 | 0.96 |
| 03/22 | 1,530 | 1,544 | 1,518 | 1,520 | -2% | 43,800 | 224億9387万 | +2.49% | 12.3 | 0.96 |
| 03/21 | 1,520 | 1,560 | 1,520 | 1,551 | +1.91% | 22,600 | 229億5262万 | +5.01% | 12.55 | 0.98 |
| 03/17 | 1,528 | 1,534 | 1,520 | 1,522 | -0.72% | 17,500 | 225億2346万 | +3.68% | 12.32 | 0.96 |
| 03/16 | 1,517 | 1,534 | 1,509 | 1,533 | +0.13% | 19,800 | 226億8625万 | +4.93% | 12.41 | 0.96 |
| 03/15 | 1,543 | 1,546 | 1,527 | 1,531 | -1.48% | 25,500 | 226億5665万 | +5.44% | 12.39 | 0.96 |
| 03/14 | 1,590 | 1,597 | 1,542 | 1,554 | -2.02% | 51,800 | 229億9702万 | +7.62% | 12.58 | 0.98 |
| 03/13 | 1,587 | 1,645 | 1,584 | 1,586 | +0.32% | 49,500 | 234億7057万 | +10.52% | 12.84 | 1 |
| 03/10 | 1,574 | 1,581 | 1,571 | 1,581 | +1.93% | 55,400 | 233億9658万 | +10.95% | 12.8 | 0.99 |
| 03/09 | 1,501 | 1,559 | 1,501 | 1,551 | +3.75% | 84,800 | 229億5262万 | +9.61% | 12.55 | 0.98 |
| 03/08 | 1,465 | 1,496 | 1,465 | 1,495 | +2.33% | 37,400 | 221億2390万 | +6.33% | 12.1 | 0.94 |
| 03/07 | 1,439 | 1,462 | 1,439 | 1,461 | +1.46% | 32,800 | 216億2075万 | +4.43% | 11.83 | 0.92 |
| 03/06 | 1,428 | 1,441 | 1,415 | 1,440 | +0.07% | 17,200 | 213億998万 | +3.45% | 11.66 | 0.91 |
| 03/03 | 1,466 | 1,466 | 1,431 | 1,439 | -1.77% | 26,400 | 212億9518万 | +3.75% | 11.65 | 0.91 |
| 03/02 | 1,467 | 1,481 | 1,445 | 1,465 | -0.07% | 20,000 | 216億7994万 | +6.01% | 11.86 | 0.92 |
| 03/01 | 1,491 | 1,491 | 1,450 | 1,466 | -0.34% | 20,600 | 216億9474万 | +6.7% | 11.87 | 0.92 |
| 02/28 | 1,479 | 1,493 | 1,469 | 1,471 | +0.14% | 15,000 | 217億6874万 | +7.61% | 11.91 | 0.93 |
| 02/27 | 1,494 | 1,494 | 1,451 | 1,469 | -1.67% | 37,500 | 217億3914万 | +8.17% | 11.89 | 0.92 |
| 02/24 | 1,494 | 1,519 | 1,491 | 1,494 | +0.47% | 46,800 | 221億910万 | +10.67% | 12.09 | 0.94 |
| 02/23 | 1,459 | 1,491 | 1,459 | 1,487 | +2.34% | 28,100 | 220億551万 | +10.97% | 12.04 | 0.94 |
| 02/22 | 1,449 | 1,503 | 1,449 | 1,453 | +1.61% | 50,100 | 215億236万 | +9.25% | 11.76 | 0.91 |
| 02/21 | 1,418 | 1,430 | 1,412 | 1,430 | +1.42% | 31,700 | 211億6199万 | +8.33% | 11.57 | 0.9 |
| 02/20 | 1,399 | 1,415 | 1,399 | 1,410 | +0.86% | 16,100 | 208億6602万 | +7.55% | 11.41 | 0.89 |
| 02/17 | 1,395 | 1,399 | 1,389 | 1,398 | +0.58% | 14,800 | 206億8844万 | +7.21% | 11.32 | 0.88 |
| 02/16 | 1,388 | 1,395 | 1,384 | 1,390 | +0.36% | 19,100 | 205億7005万 | +7.17% | 11.25 | 0.87 |
| 02/15 | 1,369 | 1,393 | 1,362 | 1,385 | +2.29% | 27,100 | 204億9606万 | +7.36% | 11.21 | 0.87 |
| 02/14 | 1,351 | 1,375 | 1,350 | 1,354 | +0.89% | 26,800 | 200億3730万 | +5.45% | 10.96 | 0.85 |
| 02/13 | 1,335 | 1,343 | 1,330 | 1,342 | +0.9% | 9,600 | 198億5972万 | +4.93% | 10.86 | 0.84 |
| 02/10 | 1,327 | 1,330 | 1,319 | 1,330 | +1.14% | 9,900 | 196億8213万 | +4.4% | 10.76 | 0.84 |
| 02/09 | 1,324 | 1,324 | 1,312 | 1,315 | -1.05% | 7,300 | 194億6015万 | +3.62% | 10.64 | 0.83 |
| 02/08 | 1,333 | 1,333 | 1,304 | 1,329 | -0.3% | 14,500 | 196億6733万 | +5.06% | 10.76 | 0.84 |
| 02/07 | 1,344 | 1,348 | 1,310 | 1,333 | -0.82% | 23,200 | 197億2653万 | +5.88% | 10.79 | 0.84 |
| 02/06 | 1,340 | 1,347 | 1,334 | 1,344 | +1.28% | 17,700 | 198億8931万 | +7.26% | 10.88 | 0.85 |
| 02/03 | 1,320 | 1,340 | 1,320 | 1,327 | +0.38% | 16,000 | 196億3774万 | +6.42% | 10.74 | 0.83 |
| 02/02 | 1,314 | 1,339 | 1,310 | 1,322 | +0.92% | 21,400 | 195億6374万 | +6.53% | 10.7 | 0.83 |
| 02/01 | 1,307 | 1,312 | 1,290 | 1,310 | +0.23% | 24,800 | 193億8616万 | +5.99% | 10.6 | 0.82 |
| 01/31 | 1,312 | 1,312 | 1,300 | 1,307 | -0.68% | 17,600 | 193億4177万 | +6.17% | 10.58 | 0.82 |
| 01/30 | 1,291 | 1,326 | 1,291 | 1,316 | +1.94% | 27,900 | 194億7495万 | +7.34% | 10.65 | 0.83 |
| 01/27 | 1,299 | 1,305 | 1,287 | 1,291 | +0.31% | 19,900 | 191億499万 | +5.73% | 10.45 | 0.81 |
| 01/26 | 1,290 | 1,292 | 1,281 | 1,287 | +0.63% | 16,200 | 190億4579万 | +5.84% | 10.42 | 0.81 |
| 01/25 | 1,274 | 1,280 | 1,270 | 1,279 | +1.59% | 18,600 | 189億2740万 | +5.53% | 10.35 | 0.8 |
| 01/24 | 1,255 | 1,260 | 1,240 | 1,259 | +0.4% | 10,400 | 186億3143万 | +4.31% | 10.19 | 0.79 |
| 01/23 | 1,245 | 1,255 | 1,244 | 1,254 | +0.97% | 13,700 | 185億5744万 | +4.24% | 10.15 | 0.79 |
| 01/20 | 1,240 | 1,245 | 1,235 | 1,242 | +0.89% | 13,500 | 183億7986万 | +3.59% | 10.05 | 0.78 |
| 01/19 | 1,220 | 1,238 | 1,220 | 1,231 | +1.15% | 9,000 | 182億1707万 | +3.01% | 9.96 | 0.77 |
| 01/18 | 1,200 | 1,217 | 1,200 | 1,217 | +0.5% | 13,100 | 180億989万 | +2.1% | 9.85 | 0.77 |
| 01/17 | 1,213 | 1,250 | 1,191 | 1,211 | -0.33% | 17,700 | 179億2110万 | +1.94% | 9.8 | 0.76 |
| 01/16 | 1,235 | 1,235 | 1,213 | 1,215 | -1.14% | 16,200 | 179億8029万 | +2.62% | 9.83 | 0.76 |
| 01/13 | 1,220 | 1,231 | 1,220 | 1,229 | +0.16% | 12,200 | 181億8747万 | +4.24% | 9.95 | 0.77 |
| 01/12 | 1,230 | 1,233 | 1,220 | 1,227 | -0.32% | 10,400 | 181億5788万 | +4.51% | 9.93 | 0.77 |
| 01/11 | 1,235 | 1,235 | 1,221 | 1,231 | +0.24% | 7,000 | 182億1707万 | +5.39% | 9.96 | 0.77 |
| 01/10 | 1,223 | 1,235 | 1,217 | 1,228 | +0.99% | 12,600 | 181億7268万 | +5.59% | 9.94 | 0.77 |
| 01/06 | 1,211 | 1,219 | 1,206 | 1,216 | +0.33% | 14,700 | 179億9509万 | +5.1% | 9.84 | 0.76 |
| 01/05 | 1,206 | 1,212 | 1,195 | 1,212 | +0.83% | 22,700 | 179億3590万 | +5.12% | 9.81 | 0.76 |
| 01/04 | 1,193 | 1,212 | 1,191 | 1,202 | +0.75% | 19,100 | 177億8791万 | +4.7% | 9.73 | 0.76 |
| 2016 |
| 12/30 | 1,175 | 1,193 | 1,175 | 1,193 | +1.19% | 12,800 | 176億5472万 | +4.28% | 9.66 | 0.75 |
| 12/29 | 1,187 | 1,187 | 1,163 | 1,179 | -0.84% | 11,300 | 174億4754万 | +3.51% | 9.54 | 0.74 |
| 12/28 | 1,181 | 1,193 | 1,181 | 1,189 | +0.42% | 9,600 | 175億9553万 | +4.67% | 9.62 | 0.75 |
| 12/27 | 1,189 | 1,189 | 1,173 | 1,184 | -0.17% | 12,100 | 175億2154万 | +4.69% | 9.58 | 0.74 |
| 12/26 | 1,191 | 1,191 | 1,182 | 1,186 | -0.08% | 11,300 | 175億5113万 | +5.24% | 9.6 | 0.75 |
| 12/22 | 1,196 | 1,196 | 1,179 | 1,187 | 0% | 20,800 | 175億6593万 | +5.79% | 9.61 | 0.75 |
| 12/21 | 1,190 | 1,193 | 1,178 | 1,187 | -0.08% | 16,100 | 175億6593万 | +6.17% | 9.61 | 0.75 |
| 12/20 | 1,177 | 1,189 | 1,174 | 1,188 | +1.19% | 19,000 | 175億8073万 | +6.74% | 9.62 | 0.75 |
| 12/19 | 1,173 | 1,178 | 1,171 | 1,174 | +0.26% | 11,200 | 173億7355万 | +5.96% | 9.5 | 0.74 |
| 12/16 | 1,167 | 1,171 | 1,160 | 1,171 | +1.39% | 8,400 | 173億2916万 | +6.07% | 9.48 | 0.74 |
| 12/15 | 1,155 | 1,164 | 1,155 | 1,155 | -0.6% | 17,900 | 170億9238万 | +5% | 9.35 | 0.73 |
| 12/14 | 1,161 | 1,162 | 1,152 | 1,162 | +0.09% | 8,800 | 171億9597万 | +6.02% | 9.41 | 0.73 |
| 12/13 | 1,150 | 1,161 | 1,145 | 1,161 | +0.96% | 12,700 | 171億8117万 | +6.22% | 9.4 | 0.73 |
| 12/12 | 1,150 | 1,159 | 1,145 | 1,150 | +0.88% | 14,100 | 170億1839万 | +5.6% | 9.31 | 0.72 |
| 12/09 | 1,132 | 1,140 | 1,128 | 1,140 | +1.79% | 28,600 | 168億7040万 | +4.97% | 9.23 | 0.72 |
| 12/08 | 1,111 | 1,122 | 1,111 | 1,120 | +1.27% | 14,400 | 165億7443万 | +3.32% | 9.07 | 0.7 |
| 12/07 | 1,102 | 1,108 | 1,100 | 1,106 | +0.55% | 5,400 | 163億6725万 | +2.12% | 8.95 | 0.7 |
| 12/06 | 1,100 | 1,104 | 1,100 | 1,100 | +0.36% | 11,800 | 162億7846万 | +1.76% | 8.9 | 0.69 |
| 12/05 | 1,091 | 1,098 | 1,091 | 1,096 | +0.27% | 4,800 | 162億1926万 | +1.39% | 8.87 | 0.69 |
| 12/02 | 1,094 | 1,099 | 1,091 | 1,093 | -0.09% | 5,300 | 161億7486万 | +1.2% | 8.85 | 0.69 |
| 12/01 | 1,096 | 1,100 | 1,091 | 1,094 | +0.18% | 11,900 | 161億8966万 | +1.39% | 8.85 | 0.69 |
| 11/30 | 1,094 | 1,096 | 1,089 | 1,092 | 0% | 12,300 | 161億6007万 | +1.3% | 8.84 | 0.69 |
| 11/29 | 1,084 | 1,099 | 1,084 | 1,092 | -0.64% | 20,200 | 161億6007万 | +1.39% | 8.84 | 0.69 |
| 11/28 | 1,091 | 1,102 | 1,086 | 1,099 | +0.73% | 18,800 | 162億6366万 | +2.04% | 8.9 | 0.69 |
| 11/25 | 1,092 | 1,097 | 1,085 | 1,091 | +0.28% | 22,600 | 161億4527万 | +1.39% | 8.83 | 0.69 |
| 11/24 | 1,088 | 1,088 | 1,080 | 1,088 | +0.46% | 11,700 | 161億87万 | +1.21% | 8.81 | 0.68 |
| 11/22 | 1,085 | 1,087 | 1,080 | 1,083 | +0.19% | 16,900 | 160億2688万 | +0.84% | 8.77 | 0.68 |
| 11/21 | 1,082 | 1,084 | 1,078 | 1,081 | +0.56% | 7,800 | 159億9728万 | +0.65% | 8.75 | 0.68 |
| 11/18 | 1,073 | 1,077 | 1,070 | 1,075 | +0.47% | 8,500 | 159億849万 | +0.19% | 8.7 | 0.68 |
| 11/17 | 1,073 | 1,073 | 1,068 | 1,070 | 0% | 7,300 | 158億3450万 | -0.28% | 8.66 | 0.67 |
| 11/16 | 1,073 | 1,073 | 1,068 | 1,070 | -0.19% | 7,500 | 158億3450万 | -0.19% | 8.66 | 0.67 |
| 11/15 | 1,072 | 1,072 | 1,064 | 1,072 | +0.09% | 8,000 | 158億6409万 | -0.09% | 8.68 | 0.67 |
| 11/14 | 1,074 | 1,078 | 1,071 | 1,071 | -0.09% | 11,100 | 158億4930万 | -0.19% | 8.67 | 0.67 |
| 11/11 | 1,070 | 1,077 | 1,068 | 1,072 | +0.19% | 17,800 | 158億6409万 | -0.09% | 8.68 | 0.67 |
| 11/10 | 1,070 | 1,080 | 1,066 | 1,070 | +1.71% | 16,400 | 158億3450万 | -0.28% | 8.66 | 0.67 |
| 11/09 | 1,077 | 1,081 | 1,050 | 1,052 | -2.32% | 16,600 | 155億6812万 | -1.96% | 8.51 | 0.66 |
| 11/08 | 1,080 | 1,082 | 1,076 | 1,077 | -0.19% | 12,800 | 159億3809万 | +0.28% | 8.72 | 0.68 |
| 11/07 | 1,079 | 1,083 | 1,076 | 1,079 | 0% | 11,400 | 159億6768万 | +0.56% | 8.73 | 0.68 |
| 11/04 | 1,078 | 1,079 | 1,069 | 1,079 | +0.28% | 12,000 | 159億6768万 | +0.56% | 8.73 | 0.68 |
