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 | 1,878 | 1,889 | 1,865 | 1,865 | -0.32% | 458,500 | 2790億7942万 | -2.3% | 32.75 | 4.07 |
| 03/30 | 1,879 | 1,888 | 1,871 | 1,871 | -0.43% | 569,400 | 2799億7727万 | -2.04% | 32.85 | 4.08 |
| 03/29 | 1,880 | 1,892 | 1,865 | 1,879 | -0.37% | 1,539,400 | 2811億7439万 | -1.62% | 32.99 | 4.1 |
| 03/28 | 1,905 | 1,912 | 1,886 | 1,886 | -0.68% | 2,272,000 | 2822億2187万 | -1.31% | 33.11 | 4.12 |
| 03/27 | 1,900 | 1,907 | 1,892 | 1,899 | -0.31% | 1,195,600 | 2841億6720万 | -0.68% | 33.34 | 4.15 |
| 03/24 | 1,887 | 1,908 | 1,883 | 1,905 | +0.95% | 920,700 | 2850億6504万 | -0.31% | 33.45 | 4.16 |
| 03/23 | 1,923 | 1,927 | 1,885 | 1,887 | -1.87% | 2,154,400 | 2823億7151万 | -1.36% | 33.13 | 4.12 |
| 03/22 | 1,935 | 1,942 | 1,923 | 1,923 | -1.23% | 730,700 | 2877億5857万 | +0.47% | 33.76 | 4.2 |
| 03/21 | 1,947 | 1,949 | 1,936 | 1,947 | +0.31% | 419,700 | 2913億4994万 | +1.62% | 34.19 | 4.25 |
| 03/17 | 1,936 | 1,943 | 1,935 | 1,941 | +0.1% | 304,700 | 2904億5210万 | +1.2% | 34.08 | 4.24 |
| 03/16 | 1,934 | 1,940 | 1,927 | 1,939 | +0.21% | 358,000 | 2901億5282万 | +1.04% | 34.05 | 4.23 |
| 03/15 | 1,955 | 1,955 | 1,934 | 1,935 | -1.12% | 454,900 | 2895億5426万 | +0.83% | 33.98 | 4.22 |
| 03/14 | 1,941 | 1,958 | 1,937 | 1,957 | +1.14% | 495,800 | 2928億4635万 | +1.93% | 34.36 | 4.27 |
| 03/13 | 1,929 | 1,940 | 1,927 | 1,935 | +0.47% | 357,000 | 2895億5426万 | +0.83% | 33.98 | 4.22 |
| 03/10 | 1,925 | 1,928 | 1,921 | 1,926 | +0.42% | 421,200 | 2882億749万 | +0.36% | 33.82 | 4.2 |
| 03/09 | 1,921 | 1,921 | 1,913 | 1,918 | +0.1% | 280,600 | 2870億1037万 | -0.1% | 33.68 | 4.19 |
| 03/08 | 1,920 | 1,925 | 1,914 | 1,916 | -0.1% | 363,000 | 2867億1109万 | -0.21% | 33.64 | 4.18 |
| 03/07 | 1,909 | 1,924 | 1,905 | 1,918 | +0.58% | 373,600 | 2870億1037万 | -0.21% | 33.68 | 4.19 |
| 03/06 | 1,902 | 1,908 | 1,900 | 1,907 | +0.63% | 310,200 | 2853億6432万 | -0.78% | 33.48 | 4.16 |
| 03/03 | 1,895 | 1,903 | 1,892 | 1,895 | -0.11% | 373,300 | 2835億6864万 | -1.46% | 33.27 | 4.14 |
| 03/02 | 1,905 | 1,905 | 1,888 | 1,897 | +0.42% | 492,300 | 2838億6792万 | -1.4% | 33.31 | 4.14 |
| 03/01 | 1,905 | 1,907 | 1,885 | 1,889 | -0.79% | 867,500 | 2826億7080万 | -1.87% | 33.17 | 4.12 |
| 02/28 | 1,898 | 1,913 | 1,896 | 1,904 | +0.63% | 459,100 | 2849億1540万 | -1.09% | 33.43 | 4.16 |
| 02/27 | 1,882 | 1,896 | 1,879 | 1,892 | +0.53% | 452,100 | 2831億1972万 | -1.66% | 33.22 | 4.13 |
| 02/24 | 1,890 | 1,893 | 1,878 | 1,882 | -0.42% | 648,200 | 2816億2331万 | -2.18% | 33.04 | 4.11 |
| 02/23 | 1,907 | 1,907 | 1,890 | 1,890 | -0.26% | 414,100 | 2828億2044万 | -1.77% | 33.19 | 4.13 |
| 02/22 | 1,903 | 1,907 | 1,890 | 1,895 | -0.32% | 501,800 | 2835億6864万 | -1.51% | 33.27 | 4.14 |
| 02/21 | 1,896 | 1,906 | 1,895 | 1,901 | +0.37% | 302,000 | 2844億6648万 | -1.14% | 33.38 | 4.15 |
| 02/20 | 1,895 | 1,910 | 1,892 | 1,894 | +0.11% | 462,400 | 2834億1900万 | -1.51% | 33.26 | 4.13 |
| 02/17 | 1,928 | 1,931 | 1,890 | 1,892 | -2.12% | 1,004,700 | 2831億1972万 | -1.66% | 33.22 | 4.13 |
| 02/16 | 1,942 | 1,948 | 1,929 | 1,933 | +0.21% | 373,900 | 2892億5498万 | +0.36% | 33.94 | 4.22 |
| 02/15 | 1,980 | 1,987 | 1,926 | 1,929 | -2.33% | 968,600 | 2886億5641万 | +0.16% | 33.87 | 4.21 |
| 02/14 | 2,000 | 2,014 | 1,974 | 1,975 | -0.9% | 634,700 | 2955億3987万 | +2.49% | 34.68 | 4.31 |
| 02/13 | 1,975 | 1,999 | 1,975 | 1,993 | +1.22% | 472,100 | 2982億3340万 | +3.48% | 34.99 | 4.35 |
| 02/10 | 1,960 | 1,969 | 1,950 | 1,969 | +1.23% | 449,500 | 2946億4203万 | +2.34% | 34.57 | 4.3 |
| 02/09 | 1,946 | 1,949 | 1,938 | 1,945 | +0.05% | 242,400 | 2910億5066万 | +1.2% | 34.15 | 4.25 |
| 02/08 | 1,930 | 1,944 | 1,924 | 1,944 | +0.52% | 189,400 | 2909億102万 | +1.14% | 34.13 | 4.24 |
| 02/07 | 1,934 | 1,940 | 1,913 | 1,934 | -0.41% | 279,700 | 2894億462万 | +0.68% | 33.96 | 4.22 |
| 02/06 | 1,944 | 1,945 | 1,931 | 1,942 | +0.1% | 205,500 | 2906億174万 | +1.09% | 34.1 | 4.24 |
| 02/03 | 1,941 | 1,954 | 1,935 | 1,940 | +0.52% | 334,800 | 2903億246万 | +0.99% | 34.06 | 4.24 |
| 02/02 | 1,950 | 1,950 | 1,926 | 1,930 | -1.03% | 407,300 | 2888億605万 | +0.47% | 33.89 | 4.21 |
| 02/01 | 1,939 | 1,950 | 1,938 | 1,950 | +0.62% | 379,300 | 2917億9886万 | +1.56% | 34.24 | 4.26 |
| 01/31 | 1,930 | 1,939 | 1,920 | 1,938 | +0.41% | 383,800 | 2900億318万 | +1.04% | 34.03 | 4.23 |
| 01/30 | 1,915 | 1,930 | 1,908 | 1,930 | +0.84% | 358,100 | 2888億605万 | +0.73% | 33.89 | 4.21 |
| 01/27 | 1,923 | 1,939 | 1,910 | 1,914 | 0% | 507,900 | 2864億1181万 | -0.05% | 33.61 | 4.18 |
| 01/26 | 1,902 | 1,916 | 1,890 | 1,914 | +0.95% | 670,400 | 2864億1181万 | -0.05% | 33.61 | 4.18 |
| 01/25 | 1,897 | 1,902 | 1,885 | 1,896 | +0.64% | 356,200 | 2837億1828万 | -0.99% | 33.29 | 4.14 |
| 01/24 | 1,885 | 1,898 | 1,879 | 1,884 | -0.05% | 343,400 | 2819億2259万 | -1.62% | 33.08 | 4.11 |
| 01/23 | 1,890 | 1,898 | 1,877 | 1,885 | -0.42% | 413,400 | 2820億7223万 | -1.67% | 33.1 | 4.12 |
| 01/20 | 1,891 | 1,899 | 1,883 | 1,893 | +0.26% | 267,500 | 2832億6936万 | -1.35% | 33.24 | 4.13 |
| 01/19 | 1,889 | 1,904 | 1,884 | 1,888 | +0.96% | 304,200 | 2825億2116万 | -1.67% | 33.15 | 4.12 |
| 01/18 | 1,894 | 1,902 | 1,855 | 1,870 | -1.42% | 643,900 | 2798億2763万 | -2.6% | 32.83 | 4.08 |
| 01/17 | 1,918 | 1,921 | 1,896 | 1,897 | -1.15% | 403,500 | 2838億6792万 | -1.2% | 33.31 | 4.14 |
| 01/16 | 1,930 | 1,940 | 1,916 | 1,919 | -0.78% | 330,200 | 2871億6001万 | 0% | 33.69 | 4.19 |
| 01/13 | 1,942 | 1,951 | 1,931 | 1,934 | -0.26% | 312,100 | 2894億462万 | +0.89% | 33.96 | 4.22 |
| 01/12 | 1,965 | 1,976 | 1,935 | 1,939 | -1.22% | 461,500 | 2901億5282万 | +1.25% | 34.05 | 4.23 |
| 01/11 | 1,942 | 1,971 | 1,940 | 1,963 | +1.6% | 473,400 | 2937億4419万 | +2.51% | 34.47 | 4.29 |
| 01/10 | 1,932 | 1,944 | 1,924 | 1,932 | -0.72% | 427,700 | 2891億533万 | +0.94% | 33.92 | 4.22 |
| 01/06 | 1,930 | 1,948 | 1,928 | 1,946 | +0.57% | 363,500 | 2912億30万 | +1.67% | 34.17 | 4.25 |
| 01/05 | 1,935 | 1,949 | 1,924 | 1,935 | -0.15% | 378,300 | 2895億5426万 | +1.1% | 33.98 | 4.22 |
| 01/04 | 1,943 | 1,946 | 1,932 | 1,938 | +0.62% | 383,000 | 2900億318万 | +1.25% | 34.03 | 4.23 |
| 2016 |
| 12/30 | 1,919 | 1,935 | 1,919 | 1,926 | +0.47% | 205,300 | 2882億749万 | +0.68% | 33.82 | 4.2 |
| 12/29 | 1,945 | 1,945 | 1,914 | 1,917 | -1.94% | 414,900 | 2868億6073万 | +0.16% | 33.66 | 4.19 |
| 12/28 | 1,940 | 1,968 | 1,936 | 1,955 | +1.09% | 465,000 | 2925億4706万 | +2.09% | 34.33 | 4.27 |
| 12/27 | 1,908 | 1,944 | 1,907 | 1,934 | +2% | 560,800 | 2894億462万 | +0.99% | 33.96 | 4.22 |
| 12/26 | 1,906 | 1,916 | 1,895 | 1,896 | -0.58% | 322,100 | 2837億1828万 | -1.1% | 33.29 | 4.14 |
| 12/22 | 1,890 | 1,918 | 1,889 | 1,907 | +1.06% | 546,300 | 2853億6432万 | -0.73% | 33.48 | 4.16 |
| 12/21 | 1,912 | 1,914 | 1,882 | 1,887 | -1.51% | 641,600 | 2823億7151万 | -1.97% | 33.13 | 4.12 |
| 12/20 | 1,915 | 1,923 | 1,906 | 1,916 | +0.31% | 338,900 | 2867億1109万 | -0.78% | 33.64 | 4.18 |
| 12/19 | 1,900 | 1,914 | 1,900 | 1,910 | +0.63% | 307,800 | 2858億1324万 | -1.34% | 33.54 | 4.17 |
| 12/16 | 1,905 | 1,912 | 1,890 | 1,898 | -0.37% | 396,100 | 2840億1756万 | -2.11% | 33.33 | 4.14 |
| 12/15 | 1,924 | 1,924 | 1,901 | 1,905 | -1.4% | 637,300 | 2850億6504万 | -2.01% | 33.45 | 4.16 |
| 12/14 | 1,945 | 1,946 | 1,920 | 1,932 | -0.72% | 435,300 | 2891億533万 | -0.67% | 33.92 | 4.22 |
| 12/13 | 1,915 | 1,957 | 1,914 | 1,946 | +1.99% | 643,800 | 2912億30万 | 0% | 34.17 | 4.25 |
| 12/12 | 1,877 | 1,911 | 1,876 | 1,908 | +1.54% | 606,700 | 2855億1396万 | -1.95% | 33.5 | 4.17 |
| 12/09 | 1,864 | 1,885 | 1,862 | 1,879 | -0.32% | 433,000 | 2811億7439万 | -3.54% | 32.99 | 4.1 |
| 12/08 | 1,867 | 1,887 | 1,867 | 1,885 | +1.34% | 448,100 | 2820億7223万 | -3.33% | 33.1 | 4.12 |
| 12/07 | 1,874 | 1,882 | 1,857 | 1,860 | -0.91% | 688,900 | 2783億3122万 | -4.81% | 32.66 | 4.06 |
| 12/06 | 1,898 | 1,899 | 1,874 | 1,877 | -1% | 612,700 | 2808億7511万 | -4.14% | 32.96 | 4.1 |
| 12/05 | 1,905 | 1,918 | 1,893 | 1,896 | -1.15% | 518,600 | 2837億1828万 | -3.27% | 33.29 | 4.14 |
| 12/02 | 1,935 | 1,944 | 1,916 | 1,918 | -0.88% | 546,400 | 2870億1037万 | -2.24% | 33.68 | 4.19 |
| 12/01 | 1,958 | 1,959 | 1,930 | 1,935 | -1.07% | 531,200 | 2895億5426万 | -1.43% | 33.98 | 4.22 |
| 11/30 | 1,935 | 1,965 | 1,934 | 1,956 | +1.35% | 671,800 | 2926億9671万 | -0.31% | 34.34 | 4.27 |
| 11/29 | 1,930 | 1,942 | 1,925 | 1,930 | -0.31% | 369,500 | 2888億605万 | -1.48% | 33.89 | 4.21 |
| 11/28 | 1,905 | 1,936 | 1,892 | 1,936 | +1.1% | 672,800 | 2897億390万 | -1.07% | 33.99 | 4.23 |
| 11/25 | 1,937 | 1,939 | 1,903 | 1,915 | -1.34% | 740,200 | 2865億6145万 | -2.05% | 33.62 | 4.18 |
| 11/24 | 1,951 | 1,953 | 1,916 | 1,941 | -0.67% | 661,300 | 2904億5210万 | -0.67% | 34.08 | 4.24 |
| 11/22 | 1,943 | 1,956 | 1,913 | 1,954 | -0.26% | 729,700 | 2923億9742万 | +0.05% | 34.31 | 4.27 |
| 11/21 | 1,975 | 1,986 | 1,955 | 1,959 | -1.16% | 658,500 | 2931億4563万 | +0.46% | 34.4 | 4.28 |
| 11/18 | 2,008 | 2,010 | 1,970 | 1,982 | -0.8% | 638,100 | 2965億8736万 | +1.8% | 34.8 | 4.33 |
| 11/17 | 2,000 | 2,016 | 1,984 | 1,998 | -0.35% | 609,600 | 2989億8160万 | +2.83% | 35.08 | 4.36 |
| 11/16 | 2,039 | 2,039 | 2,000 | 2,005 | -1.33% | 501,500 | 3000億2909万 | +3.51% | 35.2 | 4.38 |
| 11/15 | 2,055 | 2,060 | 2,013 | 2,032 | -0.68% | 597,300 | 3040億6938万 | +5.18% | 35.68 | 4.44 |
| 11/14 | 2,005 | 2,049 | 2,002 | 2,046 | +2.76% | 859,800 | 3061億6435万 | +6.29% | 35.92 | 4.47 |
| 11/11 | 2,012 | 2,026 | 1,979 | 1,991 | -0.65% | 983,400 | 2979億3412万 | +3.81% | 34.96 | 4.35 |
| 11/10 | 2,000 | 2,032 | 1,972 | 2,004 | +3.41% | 877,600 | 2998億7945万 | +4.76% | 35.19 | 4.38 |
| 11/09 | 1,995 | 2,043 | 1,931 | 1,938 | -1.52% | 1,321,900 | 2900億318万 | +1.63% | 34.03 | 4.23 |
| 11/08 | 1,926 | 1,988 | 1,926 | 1,968 | +1.34% | 497,300 | 2944億9239万 | +3.42% | 34.55 | 4.3 |
| 11/07 | 1,945 | 1,950 | 1,922 | 1,942 | -0.21% | 370,900 | 2906億174万 | +2.43% | 34.1 | 4.24 |
| 11/04 | 1,930 | 1,949 | 1,915 | 1,946 | +0.05% | 508,800 | 2912億30万 | +2.91% | 34.17 | 4.25 |
