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 | 1,415 | 1,434 | 1,380 | 1,380 | -2.4% | 20,100 | 224億1125万 | -3.5% | 7.24 | 0.78 |
| 03/30 | 1,445 | 1,445 | 1,411 | 1,414 | -2.28% | 10,200 | 229億6341万 | -1.26% | 7.42 | 0.8 |
| 03/29 | 1,432 | 1,447 | 1,430 | 1,447 | 0% | 9,500 | 234億9933万 | +0.98% | 7.59 | 0.82 |
| 03/28 | 1,424 | 1,447 | 1,424 | 1,447 | +1.83% | 26,400 | 234億9933万 | +0.98% | 7.59 | 0.82 |
| 03/27 | 1,422 | 1,426 | 1,417 | 1,421 | -0.07% | 10,900 | 230億7709万 | -0.77% | 7.46 | 0.81 |
| 03/24 | 1,413 | 1,428 | 1,413 | 1,422 | +0.64% | 4,200 | 230億9333万 | -0.7% | 7.46 | 0.81 |
| 03/23 | 1,420 | 1,420 | 1,405 | 1,413 | -0.49% | 8,900 | 229億4717万 | -1.33% | 7.41 | 0.8 |
| 03/22 | 1,421 | 1,427 | 1,420 | 1,420 | -0.84% | 10,200 | 230億6085万 | -0.91% | 7.45 | 0.81 |
| 03/21 | 1,426 | 1,438 | 1,423 | 1,432 | +0.42% | 6,000 | 232億5573万 | +0.07% | 7.51 | 0.81 |
| 03/17 | 1,435 | 1,435 | 1,421 | 1,426 | -0.83% | 5,700 | 231億5829万 | -0.21% | 7.48 | 0.81 |
| 03/16 | 1,438 | 1,440 | 1,426 | 1,438 | +0.28% | 12,500 | 233億5317万 | +0.84% | 7.55 | 0.82 |
| 03/15 | 1,440 | 1,440 | 1,430 | 1,434 | -0.42% | 5,100 | 232億8821万 | +0.77% | 7.52 | 0.82 |
| 03/14 | 1,444 | 1,444 | 1,432 | 1,440 | +0.07% | 7,700 | 233億8565万 | +1.41% | 7.56 | 0.82 |
| 03/13 | 1,436 | 1,439 | 1,427 | 1,439 | +0.49% | 6,700 | 233億6941万 | +1.41% | 7.55 | 0.82 |
| 03/10 | 1,430 | 1,433 | 1,423 | 1,432 | +0.49% | 18,400 | 232億5573万 | +1.06% | 7.51 | 0.81 |
| 03/09 | 1,420 | 1,426 | 1,420 | 1,425 | +0.07% | 7,300 | 231億4205万 | +0.56% | 7.48 | 0.81 |
| 03/08 | 1,421 | 1,425 | 1,420 | 1,424 | -0.14% | 6,500 | 231億2581万 | +0.49% | 7.47 | 0.81 |
| 03/07 | 1,435 | 1,436 | 1,423 | 1,426 | -0.63% | 7,900 | 231億5829万 | +0.56% | 7.48 | 0.81 |
| 03/06 | 1,444 | 1,444 | 1,433 | 1,435 | -0.62% | 4,600 | 233億445万 | +1.13% | 7.53 | 0.82 |
| 03/03 | 1,438 | 1,447 | 1,438 | 1,444 | 0% | 5,800 | 234億5061万 | +1.69% | 7.58 | 0.82 |
| 03/02 | 1,440 | 1,446 | 1,440 | 1,444 | +0.7% | 5,500 | 234億5061万 | +1.69% | 7.58 | 0.82 |
| 03/01 | 1,421 | 1,436 | 1,421 | 1,434 | 0% | 8,400 | 232億8821万 | +0.99% | 7.52 | 0.82 |
| 02/28 | 1,434 | 1,446 | 1,434 | 1,434 | -0.07% | 7,400 | 232億8821万 | +0.91% | 7.52 | 0.82 |
| 02/27 | 1,440 | 1,440 | 1,422 | 1,435 | +0.14% | 8,900 | 233億445万 | +0.99% | 7.53 | 0.82 |
| 02/24 | 1,435 | 1,447 | 1,432 | 1,433 | -0.07% | 11,300 | 232億7197万 | +0.84% | 7.52 | 0.82 |
| 02/23 | 1,438 | 1,438 | 1,426 | 1,434 | -0.21% | 12,700 | 232億8821万 | +0.77% | 7.52 | 0.82 |
| 02/22 | 1,441 | 1,447 | 1,435 | 1,437 | -0.48% | 6,700 | 233億3693万 | +0.84% | 7.54 | 0.82 |
| 02/21 | 1,441 | 1,446 | 1,441 | 1,444 | +0.35% | 7,900 | 234億5061万 | +1.26% | 7.58 | 0.82 |
| 02/20 | 1,429 | 1,439 | 1,424 | 1,439 | +0.98% | 5,700 | 233億6941万 | +0.84% | 7.55 | 0.82 |
| 02/17 | 1,426 | 1,430 | 1,418 | 1,425 | 0% | 4,500 | 231億4205万 | -0.42% | 7.48 | 0.81 |
| 02/16 | 1,428 | 1,428 | 1,420 | 1,425 | +0.78% | 6,900 | 231億4205万 | -0.77% | 7.48 | 0.81 |
| 02/15 | 1,400 | 1,416 | 1,398 | 1,414 | +2.09% | 9,800 | 229億6341万 | -1.87% | 7.42 | 0.8 |
| 02/14 | 1,390 | 1,394 | 1,384 | 1,385 | +0.07% | 16,500 | 224億9245万 | -4.15% | 7.27 | 0.79 |
| 02/13 | 1,379 | 1,389 | 1,374 | 1,384 | +1.99% | 25,200 | 224億7621万 | -4.55% | 7.26 | 0.79 |
| 02/10 | 1,361 | 1,372 | 1,353 | 1,357 | +0.67% | 21,100 | 220億3773万 | -6.67% | 7.12 | 0.77 |
| 02/09 | 1,360 | 1,365 | 1,348 | 1,348 | -0.88% | 20,100 | 218億9157万 | -7.54% | 7.07 | 0.77 |
| 02/08 | 1,407 | 1,407 | 1,353 | 1,360 | -3.27% | 26,300 | 220億8645万 | -6.98% | 7.14 | 0.77 |
| 02/07 | 1,413 | 1,428 | 1,405 | 1,406 | -0.5% | 10,900 | 228億3349万 | -3.96% | 7.38 | 0.8 |
| 02/06 | 1,420 | 1,431 | 1,406 | 1,413 | -0.49% | 7,700 | 229億4717万 | -3.48% | 7.41 | 0.8 |
| 02/03 | 1,423 | 1,449 | 1,401 | 1,420 | -0.77% | 6,500 | 230億6085万 | -2.94% | 7.45 | 0.81 |
| 02/02 | 1,447 | 1,447 | 1,394 | 1,431 | -0.49% | 11,300 | 232億3949万 | -2.12% | 7.51 | 0.81 |
| 02/01 | 1,448 | 1,451 | 1,426 | 1,438 | -0.69% | 9,600 | 233億5317万 | -1.57% | 7.55 | 0.82 |
| 01/31 | 1,469 | 1,469 | 1,443 | 1,448 | -1.83% | 6,000 | 235億1557万 | -0.82% | 7.6 | 0.82 |
| 01/30 | 1,444 | 1,475 | 1,438 | 1,475 | +2.15% | 11,800 | 239億5405万 | +1.24% | 7.74 | 0.84 |
| 01/27 | 1,461 | 1,461 | 1,443 | 1,444 | -0.28% | 6,600 | 234億5061万 | -0.76% | 7.58 | 0.82 |
| 01/26 | 1,445 | 1,452 | 1,443 | 1,448 | +0.77% | 6,100 | 235億1557万 | -0.34% | 7.6 | 0.82 |
| 01/25 | 1,455 | 1,458 | 1,437 | 1,437 | -0.28% | 8,600 | 233億3693万 | -0.96% | 7.54 | 0.82 |
| 01/24 | 1,463 | 1,463 | 1,435 | 1,441 | -0.69% | 7,700 | 234億189万 | -0.62% | 7.56 | 0.82 |
| 01/23 | 1,479 | 1,480 | 1,451 | 1,451 | -2.09% | 9,300 | 235億6429万 | +0.21% | 7.61 | 0.83 |
| 01/20 | 1,476 | 1,487 | 1,469 | 1,482 | +0.2% | 7,700 | 240億6773万 | +2.49% | 7.78 | 0.84 |
| 01/19 | 1,461 | 1,482 | 1,459 | 1,479 | +1.23% | 12,500 | 240億1901万 | +2.49% | 7.76 | 0.84 |
| 01/18 | 1,468 | 1,468 | 1,437 | 1,461 | -0.81% | 12,500 | 237億2669万 | +1.53% | 7.67 | 0.83 |
| 01/17 | 1,508 | 1,508 | 1,466 | 1,473 | -3.41% | 16,500 | 239億2157万 | +2.58% | 7.73 | 0.84 |
| 01/16 | 1,546 | 1,546 | 1,523 | 1,525 | -1.36% | 17,600 | 247億6606万 | +6.57% | 8 | 0.87 |
| 01/13 | 1,547 | 1,550 | 1,525 | 1,546 | -0.06% | 19,900 | 251億710万 | +8.57% | 8.11 | 0.88 |
| 01/12 | 1,524 | 1,548 | 1,516 | 1,547 | +1.78% | 29,300 | 251億2334万 | +9.33% | 8.12 | 0.88 |
| 01/11 | 1,509 | 1,520 | 1,500 | 1,520 | +0.93% | 16,300 | 246億8486万 | +8.11% | 7.98 | 0.86 |
| 01/10 | 1,507 | 1,512 | 1,490 | 1,506 | +0.87% | 30,300 | 244億5750万 | +7.57% | 7.9 | 0.86 |
| 01/06 | 1,456 | 1,493 | 1,450 | 1,493 | +2.4% | 21,500 | 242億4637万 | +7.1% | 7.83 | 0.85 |
| 01/05 | 1,445 | 1,458 | 1,426 | 1,458 | +1.04% | 16,400 | 236億7797万 | +5.04% | 7.65 | 0.83 |
| 01/04 | 1,406 | 1,445 | 1,404 | 1,443 | +2.56% | 18,700 | 234億3437万 | +4.26% | 7.57 | 0.82 |
| 2016 |
| 12/30 | 1,402 | 1,410 | 1,388 | 1,407 | +0.36% | 8,300 | 228億4973万 | +2.03% | 7.38 | 0.8 |
| 12/29 | 1,406 | 1,410 | 1,391 | 1,402 | -0.28% | 9,900 | 227億6853万 | +1.89% | 7.36 | 0.8 |
| 12/28 | 1,400 | 1,411 | 1,400 | 1,406 | +0.43% | 3,500 | 228億3349万 | +2.4% | 7.38 | 0.8 |
| 12/27 | 1,396 | 1,413 | 1,385 | 1,400 | +0.29% | 6,900 | 227億3605万 | +2.19% | 7.35 | 0.8 |
| 12/26 | 1,410 | 1,410 | 1,391 | 1,396 | -0.36% | 8,800 | 226億7109万 | +2.2% | 7.32 | 0.79 |
| 12/22 | 1,393 | 1,404 | 1,392 | 1,401 | +0.65% | 3,800 | 227億5229万 | +2.86% | 7.35 | 0.8 |
| 12/21 | 1,416 | 1,420 | 1,388 | 1,392 | -0.93% | 11,500 | 226億613万 | +2.5% | 7.3 | 0.79 |
| 12/20 | 1,393 | 1,405 | 1,388 | 1,405 | +0.43% | 12,600 | 228億1725万 | +3.77% | 7.37 | 0.8 |
| 12/19 | 1,403 | 1,403 | 1,380 | 1,399 | -0.29% | 9,700 | 227億1981万 | +3.78% | 7.34 | 0.8 |
| 12/16 | 1,409 | 1,409 | 1,398 | 1,403 | -0.21% | 13,200 | 227億8477万 | +4.62% | 7.36 | 0.8 |
| 12/15 | 1,396 | 1,408 | 1,388 | 1,406 | +0.72% | 19,800 | 228億3349万 | +5.32% | 7.38 | 0.8 |
| 12/14 | 1,408 | 1,415 | 1,393 | 1,396 | -0.85% | 12,600 | 226億7109万 | +5.2% | 7.32 | 0.79 |
| 12/13 | 1,387 | 1,409 | 1,381 | 1,408 | +1% | 17,200 | 228億6597万 | +6.59% | 7.39 | 0.8 |
| 12/12 | 1,384 | 1,395 | 1,384 | 1,394 | +0.72% | 9,400 | 226億3861万 | +5.69% | 7.31 | 0.79 |
| 12/09 | 1,370 | 1,384 | 1,370 | 1,384 | +0.07% | 14,600 | 224億7621万 | +5.17% | 7.26 | 0.79 |
| 12/08 | 1,369 | 1,383 | 1,369 | 1,383 | +2.22% | 16,800 | 224億5997万 | +5.17% | 7.26 | 0.79 |
| 12/07 | 1,354 | 1,361 | 1,349 | 1,353 | +0.89% | 7,300 | 219億7277万 | +2.81% | 7.1 | 0.77 |
| 12/06 | 1,335 | 1,350 | 1,331 | 1,341 | +1.44% | 11,900 | 217億7789万 | +1.75% | 7.04 | 0.76 |
| 12/05 | 1,334 | 1,338 | 1,310 | 1,322 | -0.75% | 14,200 | 214億6933万 | +0.15% | 6.94 | 0.75 |
| 12/02 | 1,346 | 1,347 | 1,330 | 1,332 | -2.13% | 11,400 | 216億3173万 | +0.76% | 6.99 | 0.76 |
| 12/01 | 1,360 | 1,369 | 1,352 | 1,361 | +0.59% | 7,200 | 221億269万 | +2.79% | 7.14 | 0.77 |
| 11/30 | 1,344 | 1,357 | 1,344 | 1,353 | 0% | 5,600 | 219億7277万 | +2.19% | 7.1 | 0.77 |
| 11/29 | 1,349 | 1,354 | 1,348 | 1,353 | +0.3% | 7,700 | 219億7277万 | +2.19% | 7.1 | 0.77 |
| 11/28 | 1,341 | 1,349 | 1,330 | 1,349 | +0.97% | 9,700 | 219億781万 | +1.97% | 7.08 | 0.77 |
| 11/25 | 1,331 | 1,338 | 1,325 | 1,336 | +0.38% | 10,000 | 216億9669万 | +0.98% | 7.01 | 0.76 |
| 11/24 | 1,325 | 1,332 | 1,324 | 1,331 | +0.45% | 5,400 | 216億1549万 | +0.68% | 6.98 | 0.76 |
| 11/22 | 1,325 | 1,328 | 1,315 | 1,325 | +0.68% | 5,200 | 215億1805万 | +0.23% | 6.95 | 0.75 |
| 11/21 | 1,306 | 1,321 | 1,306 | 1,316 | +0.3% | 8,300 | 213億7189万 | -0.38% | 6.91 | 0.75 |
| 11/18 | 1,312 | 1,324 | 1,310 | 1,312 | +1.08% | 11,800 | 213億693万 | -0.68% | 6.88 | 0.75 |
| 11/17 | 1,287 | 1,300 | 1,285 | 1,298 | +0.85% | 7,600 | 210億7957万 | -1.74% | 6.81 | 0.74 |
| 11/16 | 1,304 | 1,319 | 1,279 | 1,287 | -0.39% | 14,900 | 209億93万 | -2.5% | 6.75 | 0.73 |
| 11/15 | 1,270 | 1,295 | 1,268 | 1,292 | +2.7% | 14,700 | 209億8213万 | -2.2% | 6.78 | 0.73 |
| 11/14 | 1,245 | 1,264 | 1,244 | 1,258 | +2.03% | 15,500 | 204億2997万 | -4.77% | 6.6 | 0.72 |
| 11/11 | 1,253 | 1,255 | 1,230 | 1,233 | -0.64% | 30,600 | 200億2396万 | -6.73% | 6.47 | 0.7 |
| 11/10 | 1,250 | 1,253 | 1,236 | 1,241 | +1.64% | 30,800 | 201億5388万 | -6.2% | 6.51 | 0.71 |
| 11/09 | 1,250 | 1,251 | 1,200 | 1,221 | -2.01% | 41,300 | 198億2908万 | -7.78% | 6.41 | 0.69 |
| 11/08 | 1,267 | 1,284 | 1,238 | 1,246 | -8.18% | 49,800 | 202億3508万 | -6.03% | 6.54 | 0.71 |
| 11/07 | 1,326 | 1,364 | 1,326 | 1,357 | +2.57% | 12,100 | 220億3773万 | +2.34% | 7.12 | 0.77 |
| 11/04 | 1,351 | 1,362 | 1,317 | 1,323 | -2.86% | 11,400 | 214億8557万 | 0% | 6.94 | 0.75 |
