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 | 1,649 | 1,649 | 1,612 | 1,614 | -1.41% | 1,864,000 | 6470億1857万 | -4.04% | 161.2 | 1.19 |
| 03/30 | 1,633 | 1,657 | 1,632 | 1,637 | -1.21% | 1,768,700 | 6562億3879万 | -2.96% | 163.5 | 1.21 |
| 03/29 | 1,665 | 1,674 | 1,651 | 1,657 | +0.06% | 1,375,700 | 6642億5637万 | -1.95% | 165.49 | 1.22 |
| 03/28 | 1,645 | 1,658 | 1,643 | 1,656 | +1.35% | 1,649,000 | 6638億5549万 | -2.13% | 165.39 | 1.22 |
| 03/27 | 1,643 | 1,656 | 1,630 | 1,634 | -1.15% | 1,823,600 | 6550億3615万 | -3.6% | 163.2 | 1.2 |
| 03/24 | 1,633 | 1,658 | 1,631 | 1,653 | +1.16% | 2,032,300 | 6626億5285万 | -2.54% | 165.09 | 1.22 |
| 03/23 | 1,621 | 1,640 | 1,618 | 1,634 | -0.12% | 2,037,100 | 6550億3615万 | -3.77% | 163.2 | 1.2 |
| 03/22 | 1,651 | 1,659 | 1,633 | 1,636 | -2.85% | 2,009,700 | 6558億3791万 | -3.65% | 163.4 | 1.21 |
| 03/21 | 1,689 | 1,702 | 1,677 | 1,684 | -0.88% | 1,444,100 | 6750億8010万 | -0.77% | 168.19 | 1.24 |
| 03/17 | 1,693 | 1,711 | 1,693 | 1,699 | -0.18% | 2,063,500 | 6810億9328万 | -0.35% | 169.69 | 1.25 |
| 03/16 | 1,700 | 1,711 | 1,694 | 1,702 | -0.64% | 1,856,100 | 6822億9592万 | -0.58% | 169.99 | 1.25 |
| 03/15 | 1,700 | 1,719 | 1,700 | 1,713 | +0.12% | 1,613,200 | 6867億559万 | -0.23% | 171.09 | 1.26 |
| 03/14 | 1,707 | 1,722 | 1,701 | 1,711 | -0.35% | 2,018,000 | 6859億383万 | -0.64% | 170.89 | 1.26 |
| 03/13 | 1,706 | 1,719 | 1,699 | 1,717 | -0.35% | 2,400,800 | 6883億910万 | -0.46% | 171.49 | 1.27 |
| 03/10 | 1,700 | 1,728 | 1,699 | 1,723 | +1.83% | 4,551,300 | 6907億1438万 | -0.35% | 172.08 | 1.27 |
| 03/09 | 1,688 | 1,699 | 1,682 | 1,692 | +1.2% | 1,781,900 | 6782億8713万 | -2.31% | 168.99 | 1.25 |
| 03/08 | 1,659 | 1,680 | 1,659 | 1,672 | +1.15% | 1,941,500 | 6702億6955万 | -3.69% | 166.99 | 1.23 |
| 03/07 | 1,681 | 1,685 | 1,653 | 1,653 | -2.3% | 4,122,400 | 6626億5285万 | -5.16% | 165.09 | 1.22 |
| 03/06 | 1,690 | 1,697 | 1,685 | 1,692 | -0.41% | 1,954,700 | 6782億8713万 | -3.26% | 168.99 | 1.25 |
| 03/03 | 1,731 | 1,731 | 1,695 | 1,699 | -1.62% | 2,282,700 | 6810億9328万 | -3.25% | 169.69 | 1.25 |
| 03/02 | 1,723 | 1,733 | 1,716 | 1,727 | +1.29% | 2,833,100 | 6923億1789万 | -1.99% | 172.48 | 1.27 |
| 03/01 | 1,727 | 1,730 | 1,697 | 1,705 | -0.7% | 2,898,700 | 6834億9856万 | -3.56% | 170.29 | 1.26 |
| 02/28 | 1,711 | 1,723 | 1,706 | 1,717 | +0.7% | 2,582,500 | 6883億910万 | -3.21% | 171.49 | 1.27 |
| 02/27 | 1,708 | 1,716 | 1,695 | 1,705 | -1.1% | 2,136,100 | 6834億9856万 | -4.11% | 170.29 | 1.26 |
| 02/24 | 1,723 | 1,737 | 1,720 | 1,724 | -0.12% | 1,605,100 | 6911億1525万 | -3.25% | 172.18 | 1.27 |
| 02/23 | 1,724 | 1,731 | 1,718 | 1,726 | +0.76% | 1,508,300 | 6919億1701万 | -3.41% | 172.38 | 1.27 |
| 02/22 | 1,725 | 1,736 | 1,706 | 1,713 | -0.7% | 2,240,900 | 6867億559万 | -4.36% | 171.09 | 1.26 |
| 02/21 | 1,706 | 1,739 | 1,706 | 1,725 | +1.05% | 2,523,700 | 6915億1613万 | -3.9% | 172.28 | 1.27 |
| 02/20 | 1,687 | 1,709 | 1,681 | 1,707 | +1.43% | 2,317,900 | 6843億31万 | -5.11% | 170.49 | 1.26 |
| 02/17 | 1,650 | 1,686 | 1,650 | 1,683 | +0.24% | 2,411,000 | 6746億7922万 | -6.71% | 168.09 | 1.24 |
| 02/16 | 1,649 | 1,704 | 1,643 | 1,679 | +2.13% | 6,977,300 | 6730億7570万 | -7.24% | 167.69 | 1.24 |
| 02/15 | 1,621 | 1,644 | 1,609 | 1,644 | +2.24% | 6,121,000 | 6590億4494万 | -9.52% | 164.19 | 1.21 |
| 02/14 | 1,695 | 1,715 | 1,600 | 1,608 | -14.6% | 14,113,200 | 6446億1330万 | -11.94% | 160.6 | 1.19 |
| 02/13 | 1,890 | 1,894 | 1,876 | 1,883 | +0.32% | 2,425,800 | 7548億5500万 | +2.56% | 188.06 | 1.39 |
| 02/10 | 1,867 | 1,881 | 1,856 | 1,877 | +2.62% | 3,745,600 | 7524億4973万 | +2.29% | 187.46 | 1.38 |
| 02/09 | 1,816 | 1,831 | 1,808 | 1,829 | +0.11% | 1,591,900 | 7332億754万 | -0.27% | 182.67 | 1.35 |
| 02/08 | 1,809 | 1,827 | 1,809 | 1,827 | +1.27% | 1,531,100 | 7324億578万 | -0.44% | 182.47 | 1.35 |
| 02/07 | 1,792 | 1,811 | 1,789 | 1,804 | -0.28% | 1,357,000 | 7231億8557万 | -1.69% | 180.17 | 1.33 |
| 02/06 | 1,807 | 1,810 | 1,792 | 1,809 | +0.56% | 1,480,600 | 7251億8996万 | -1.42% | 180.67 | 1.33 |
| 02/03 | 1,815 | 1,818 | 1,789 | 1,799 | -0.28% | 2,201,400 | 7211億8117万 | -2.02% | 179.67 | 1.33 |
| 02/02 | 1,820 | 1,830 | 1,802 | 1,804 | -1.2% | 1,920,900 | 7231億8557万 | -1.8% | 180.17 | 1.33 |
| 02/01 | 1,810 | 1,827 | 1,800 | 1,826 | +0.05% | 2,287,800 | 7320億490万 | -0.6% | 182.37 | 1.35 |
| 01/31 | 1,827 | 1,848 | 1,821 | 1,825 | -1.24% | 2,019,000 | 7316億403万 | -0.6% | 182.27 | 1.35 |
| 01/30 | 1,851 | 1,853 | 1,832 | 1,848 | -0.96% | 1,872,500 | 7408億2424万 | +0.76% | 184.57 | 1.36 |
| 01/27 | 1,872 | 1,874 | 1,859 | 1,866 | -0.11% | 2,317,200 | 7480億4006万 | +1.91% | 186.37 | 1.38 |
| 01/26 | 1,867 | 1,875 | 1,850 | 1,868 | +0.81% | 2,918,800 | 7488億4182万 | +2.19% | 186.57 | 1.38 |
| 01/25 | 1,841 | 1,868 | 1,839 | 1,853 | +2.15% | 2,916,900 | 7428億2864万 | +1.59% | 185.07 | 1.37 |
| 01/24 | 1,810 | 1,830 | 1,810 | 1,814 | +0.06% | 2,194,600 | 7271億9436万 | -0.33% | 181.17 | 1.34 |
| 01/23 | 1,820 | 1,825 | 1,806 | 1,813 | -1.09% | 1,616,500 | 7267億9348万 | -0.33% | 181.07 | 1.34 |
| 01/20 | 1,831 | 1,839 | 1,824 | 1,833 | -0.22% | 1,143,900 | 7348億1106万 | +0.88% | 183.07 | 1.35 |
| 01/19 | 1,845 | 1,859 | 1,833 | 1,837 | +0.93% | 1,918,500 | 7364億1457万 | +1.27% | 183.47 | 1.35 |
| 01/18 | 1,808 | 1,826 | 1,802 | 1,820 | +0.28% | 1,797,500 | 7295億9963万 | +0.55% | 181.77 | 1.34 |
| 01/17 | 1,819 | 1,828 | 1,808 | 1,815 | -0.71% | 2,474,900 | 7275億9524万 | +0.44% | 181.27 | 1.34 |
| 01/16 | 1,839 | 1,862 | 1,826 | 1,828 | -1.19% | 1,880,300 | 7328億666万 | +1.44% | 182.57 | 1.35 |
| 01/13 | 1,843 | 1,860 | 1,837 | 1,850 | +0.33% | 1,696,800 | 7416億2600万 | +3.01% | 184.77 | 1.36 |
| 01/12 | 1,862 | 1,867 | 1,834 | 1,844 | -1.39% | 1,843,300 | 7392億2073万 | +3.13% | 184.17 | 1.36 |
| 01/11 | 1,870 | 1,893 | 1,864 | 1,870 | +0.92% | 1,682,800 | 7496億4358万 | +5% | 186.77 | 1.38 |
| 01/10 | 1,868 | 1,875 | 1,851 | 1,853 | -0.48% | 1,760,000 | 7428億2864万 | +4.45% | 185.07 | 1.37 |
| 01/06 | 1,854 | 1,867 | 1,852 | 1,862 | +0.54% | 1,796,600 | 7464億3655万 | +5.38% | 185.97 | 1.37 |
| 01/05 | 1,850 | 1,868 | 1,845 | 1,852 | -0.8% | 1,996,700 | 7424億2776万 | +5.23% | 184.97 | 1.37 |
| 01/04 | 1,836 | 1,871 | 1,825 | 1,867 | +2.75% | 3,240,100 | 7484億4094万 | +6.56% | 186.47 | 1.38 |
| 2016 |
| 12/30 | 1,800 | 1,825 | 1,800 | 1,817 | +0.39% | 1,387,000 | 7283億9699万 | +4.25% | 181.47 | 1.34 |
| 12/29 | 1,825 | 1,829 | 1,805 | 1,810 | -1.25% | 1,428,700 | 7255億9084万 | +4.32% | 180.77 | 1.33 |
| 12/28 | 1,817 | 1,845 | 1,810 | 1,833 | +0.88% | 2,189,800 | 7348億1106万 | +6.14% | 183.07 | 1.35 |
| 12/27 | 1,800 | 1,820 | 1,792 | 1,817 | +1.06% | 1,905,400 | 7283億9699万 | +5.89% | 181.47 | 1.34 |
| 12/26 | 1,804 | 1,815 | 1,792 | 1,798 | -0.06% | 919,500 | 7207億8029万 | +5.45% | 179.57 | 1.33 |
| 12/22 | 1,790 | 1,799 | 1,773 | 1,799 | +1.07% | 1,904,900 | 7211億8117万 | +6.14% | 179.67 | 1.33 |
| 12/21 | 1,788 | 1,806 | 1,768 | 1,780 | -0.11% | 1,875,400 | 7135億6447万 | +5.58% | 177.77 | 1.31 |
| 12/20 | 1,777 | 1,783 | 1,756 | 1,782 | +0.45% | 2,345,000 | 7143億6623万 | +6.26% | 177.97 | 1.31 |
| 12/19 | 1,772 | 1,778 | 1,760 | 1,774 | -0.28% | 1,625,000 | 7111億5920万 | +6.35% | 177.18 | 1.31 |
| 12/16 | 1,770 | 1,782 | 1,766 | 1,779 | +1.02% | 2,759,200 | 7131億6360万 | +7.17% | 177.67 | 1.31 |
| 12/15 | 1,779 | 1,788 | 1,751 | 1,761 | -0.79% | 2,810,600 | 7059億4777万 | +6.6% | 175.88 | 1.3 |
| 12/14 | 1,768 | 1,781 | 1,763 | 1,775 | +0.62% | 2,535,500 | 7115億6008万 | +8.03% | 177.28 | 1.31 |
| 12/13 | 1,751 | 1,774 | 1,742 | 1,764 | +0.51% | 2,486,400 | 7071億5041万 | +7.69% | 176.18 | 1.3 |
| 12/12 | 1,784 | 1,786 | 1,752 | 1,755 | +0.29% | 3,323,800 | 7035億4250万 | +7.47% | 175.28 | 1.29 |
| 12/09 | 1,750 | 1,759 | 1,745 | 1,750 | +0.57% | 4,911,400 | 7015億3811万 | +7.63% | 174.78 | 1.29 |
| 12/08 | 1,708 | 1,740 | 1,706 | 1,740 | +2.53% | 4,366,900 | 6975億2932万 | +7.41% | 173.78 | 1.28 |
| 12/07 | 1,692 | 1,704 | 1,686 | 1,697 | +0.83% | 3,118,400 | 6802億9152万 | +4.95% | 169.49 | 1.25 |
| 12/06 | 1,657 | 1,683 | 1,656 | 1,683 | +2.56% | 3,584,700 | 6746億7922万 | +4.4% | 168.09 | 1.24 |
| 12/05 | 1,669 | 1,670 | 1,635 | 1,641 | -1.68% | 3,005,500 | 6578億4230万 | +2.05% | 163.89 | 1.21 |
| 12/02 | 1,674 | 1,674 | 1,652 | 1,669 | -0.77% | 2,930,400 | 6690億6691万 | +3.99% | 166.69 | 1.23 |
| 12/01 | 1,697 | 1,702 | 1,674 | 1,682 | +0.12% | 4,503,500 | 6742億7834万 | +5.06% | 167.99 | 1.24 |
| 11/30 | 1,657 | 1,686 | 1,657 | 1,680 | -0.3% | 4,165,800 | 6734億7658万 | +5.2% | 167.79 | 1.24 |
| 11/29 | 1,655 | 1,699 | 1,643 | 1,685 | +1.87% | 4,943,500 | 6754億8098万 | +5.78% | 168.29 | 1.24 |
| 11/28 | 1,660 | 1,660 | 1,641 | 1,654 | +0.18% | 2,160,900 | 6630億5373万 | +4.16% | 165.19 | 1.22 |
| 11/25 | 1,618 | 1,653 | 1,605 | 1,651 | +2.23% | 4,550,600 | 6618億5109万 | +4.16% | 164.89 | 1.22 |
| 11/24 | 1,594 | 1,617 | 1,588 | 1,615 | +0.81% | 2,929,500 | 6474億1945万 | +2.09% | 161.3 | 1.19 |
| 11/22 | 1,567 | 1,606 | 1,560 | 1,602 | +2.82% | 3,863,800 | 6422億803万 | +1.39% | 160 | 1.18 |
| 11/21 | 1,553 | 1,569 | 1,553 | 1,558 | +0.06% | 2,593,400 | 6245億6935万 | -1.33% | 155.6 | 1.15 |
| 11/18 | 1,562 | 1,569 | 1,550 | 1,557 | +0.52% | 2,688,900 | 6241億6847万 | -1.46% | 155.5 | 1.15 |
| 11/17 | 1,547 | 1,560 | 1,536 | 1,549 | -0.71% | 3,055,200 | 6209億6144万 | -1.96% | 154.7 | 1.14 |
| 11/16 | 1,575 | 1,580 | 1,550 | 1,560 | -0.06% | 2,943,300 | 6253億7111万 | -1.33% | 155.8 | 1.15 |
| 11/15 | 1,561 | 1,564 | 1,535 | 1,561 | -0.57% | 3,657,300 | 6257億7199万 | -1.33% | 155.9 | 1.15 |
| 11/14 | 1,568 | 1,570 | 1,540 | 1,570 | +0.9% | 4,457,700 | 6293億7990万 | -0.76% | 156.8 | 1.16 |
| 11/11 | 1,604 | 1,604 | 1,553 | 1,556 | -2.08% | 4,372,700 | 6237億6760万 | -1.58% | 155.4 | 1.15 |
| 11/10 | 1,600 | 1,639 | 1,568 | 1,589 | +3.25% | 7,284,700 | 6369億9660万 | +0.57% | 158.7 | 1.17 |
| 11/09 | 1,645 | 1,656 | 1,497 | 1,539 | -6.56% | 11,864,400 | 6169億5265万 | -2.47% | 153.71 | 1.13 |
| 11/08 | 1,660 | 1,667 | 1,630 | 1,647 | +1.29% | 5,763,000 | 6602億4758万 | +4.51% | 164.49 | 1.21 |
| 11/07 | 1,619 | 1,648 | 1,614 | 1,626 | +2.65% | 3,916,800 | 6518億2912万 | +3.57% | 162.39 | 1.2 |
| 11/04 | 1,608 | 1,616 | 1,568 | 1,584 | -2.04% | 3,762,200 | 6349億9221万 | +1.15% | 158.2 | 1.17 |
