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 | 2,020 | 2,036 | 1,992 | 1,992 | -0.6% | 611,300 | 2153億699万 | -3.44% | 48.05 | 3.54 |
| 03/30 | 2,041 | 2,047 | 2,001 | 2,004 | -3.7% | 642,000 | 2166億402万 | -2.91% | 48.34 | 3.56 |
| 03/29 | 2,085 | 2,114 | 2,071 | 2,081 | -2.89% | 545,100 | 2249億2663万 | +0.77% | 50.2 | 3.69 |
| 03/28 | 2,120 | 2,148 | 2,119 | 2,143 | +2.78% | 704,500 | 2316億2795万 | +3.88% | 51.69 | 3.8 |
| 03/27 | 2,110 | 2,117 | 2,084 | 2,085 | -1.79% | 359,300 | 2253億5898万 | +1.31% | 50.29 | 3.7 |
| 03/24 | 2,123 | 2,139 | 2,106 | 2,123 | +0.52% | 423,100 | 2294億6624万 | +3.26% | 51.21 | 3.77 |
| 03/23 | 2,120 | 2,151 | 2,103 | 2,112 | -0.52% | 640,800 | 2282億7729万 | +2.92% | 50.94 | 3.75 |
| 03/22 | 2,107 | 2,132 | 2,100 | 2,123 | -1.26% | 581,800 | 2294億6624万 | +3.61% | 51.21 | 3.77 |
| 03/21 | 2,051 | 2,152 | 2,051 | 2,150 | +4.42% | 817,700 | 2323億8456万 | +5.13% | 51.86 | 3.82 |
| 03/17 | 2,066 | 2,078 | 2,047 | 2,059 | -1.86% | 660,900 | 2225億4874万 | +0.88% | 49.67 | 3.66 |
| 03/16 | 2,063 | 2,100 | 2,063 | 2,098 | +0.48% | 572,500 | 2267億6409万 | +2.84% | 50.61 | 3.72 |
| 03/15 | 2,090 | 2,098 | 2,075 | 2,088 | -1.6% | 320,400 | 2256億8323万 | +2.6% | 50.36 | 3.71 |
| 03/14 | 2,114 | 2,131 | 2,098 | 2,122 | +0.38% | 401,400 | 2293億5815万 | +4.53% | 51.19 | 3.77 |
| 03/13 | 2,117 | 2,127 | 2,096 | 2,114 | -0.42% | 335,600 | 2284億9346万 | +4.55% | 50.99 | 3.75 |
| 03/10 | 2,110 | 2,136 | 2,109 | 2,123 | +1.19% | 683,600 | 2294億6624万 | +5.46% | 51.21 | 3.77 |
| 03/09 | 2,088 | 2,106 | 2,080 | 2,098 | +0.14% | 458,500 | 2267億6409万 | +4.64% | 50.61 | 3.72 |
| 03/08 | 2,074 | 2,098 | 2,069 | 2,095 | +1.35% | 656,900 | 2264億3983万 | +4.96% | 50.53 | 3.72 |
| 03/07 | 2,020 | 2,067 | 2,017 | 2,067 | +3.45% | 751,700 | 2234億1343万 | +4.08% | 49.86 | 3.67 |
| 03/06 | 1,998 | 2,014 | 1,983 | 1,998 | +0.1% | 361,000 | 2159億5551万 | +1.27% | 48.19 | 3.55 |
| 03/03 | 2,001 | 2,016 | 1,989 | 1,996 | -1.24% | 351,700 | 2157億3934万 | +1.63% | 48.15 | 3.54 |
| 03/02 | 2,025 | 2,033 | 2,007 | 2,021 | +1.1% | 625,900 | 2184億4148万 | +3.43% | 48.75 | 3.59 |
| 03/01 | 1,957 | 2,005 | 1,955 | 1,999 | +1.58% | 531,600 | 2160億6359万 | +2.88% | 48.22 | 3.55 |
| 02/28 | 1,965 | 1,988 | 1,963 | 1,968 | +0.56% | 564,900 | 2127億1293万 | +1.86% | 47.47 | 3.49 |
| 02/27 | 1,977 | 1,978 | 1,929 | 1,957 | -0.61% | 657,300 | 2115億2399万 | +1.93% | 47.21 | 3.47 |
| 02/24 | 1,990 | 2,002 | 1,967 | 1,969 | -2.28% | 568,700 | 2128億2102万 | +3.14% | 47.49 | 3.5 |
| 02/23 | 2,020 | 2,031 | 2,001 | 2,015 | -0.25% | 352,400 | 2177億9297万 | +6.11% | 48.6 | 3.58 |
| 02/22 | 2,021 | 2,038 | 2,008 | 2,020 | -0.54% | 508,500 | 2183億3340万 | +7.1% | 48.72 | 3.59 |
| 02/21 | 2,017 | 2,035 | 2,010 | 2,031 | +0.4% | 358,100 | 2195億2234万 | +8.49% | 48.99 | 3.61 |
| 02/20 | 1,986 | 2,025 | 1,975 | 2,023 | +0.2% | 399,100 | 2186億5765万 | +8.94% | 48.8 | 3.59 |
| 02/17 | 2,013 | 2,027 | 1,994 | 2,019 | -0.44% | 440,700 | 2182億2531万 | +9.43% | 48.7 | 3.58 |
| 02/16 | 2,047 | 2,050 | 1,992 | 2,028 | -0.88% | 617,400 | 2191億9808万 | +10.64% | 48.92 | 3.6 |
| 02/15 | 2,068 | 2,068 | 2,033 | 2,046 | +1.39% | 373,100 | 2211億4363万 | +12.36% | 49.35 | 3.63 |
| 02/14 | 2,067 | 2,123 | 2,015 | 2,018 | -2.18% | 903,300 | 2181億1722万 | +11.55% | 48.68 | 3.58 |
| 02/13 | 2,050 | 2,067 | 2,041 | 2,063 | +1.78% | 615,400 | 2229億8109万 | +14.8% | 49.76 | 3.66 |
| 02/10 | 1,998 | 2,032 | 1,995 | 2,027 | +3.16% | 813,400 | 2190億9000万 | +13.56% | 48.89 | 3.6 |
| 02/09 | 1,949 | 1,968 | 1,942 | 1,965 | -0.15% | 522,100 | 2123億8867万 | +10.7% | 47.4 | 3.49 |
| 02/08 | 1,911 | 1,968 | 1,910 | 1,968 | +2.93% | 751,700 | 2127億1293万 | +11.44% | 47.47 | 3.49 |
| 02/07 | 1,924 | 1,925 | 1,878 | 1,912 | +0.63% | 552,500 | 2066億6012万 | +8.76% | 46.12 | 3.39 |
| 02/06 | 1,927 | 1,939 | 1,882 | 1,900 | -0.73% | 594,800 | 2053億6309万 | +8.63% | 45.83 | 3.37 |
| 02/03 | 1,902 | 1,932 | 1,878 | 1,914 | +1.27% | 1,023,900 | 2068億7630万 | +9.94% | 46.17 | 3.4 |
| 02/02 | 1,844 | 1,919 | 1,833 | 1,890 | +2.77% | 1,536,200 | 2042億8224万 | +9% | 45.59 | 3.36 |
| 02/01 | 1,720 | 1,846 | 1,689 | 1,839 | +5.93% | 1,288,700 | 1987億6986万 | +6.49% | 44.36 | 3.26 |
| 01/31 | 1,734 | 1,756 | 1,719 | 1,736 | -2.14% | 685,100 | 1876億3702万 | +0.87% | 41.87 | 3.08 |
| 01/30 | 1,760 | 1,776 | 1,741 | 1,774 | +0.8% | 457,200 | 1917億4428万 | +3.08% | 42.79 | 3.15 |
| 01/27 | 1,765 | 1,774 | 1,731 | 1,760 | +1.21% | 597,700 | 1902億3108万 | +2.21% | 42.45 | 3.12 |
| 01/26 | 1,743 | 1,759 | 1,726 | 1,739 | +0.93% | 668,500 | 1879億6127万 | +0.93% | 41.95 | 3.09 |
| 01/25 | 1,717 | 1,733 | 1,702 | 1,723 | +3.48% | 541,800 | 1862億3190万 | -0.17% | 41.56 | 3.06 |
| 01/24 | 1,682 | 1,694 | 1,663 | 1,665 | -1.54% | 376,900 | 1799億6292万 | -3.59% | 40.16 | 2.96 |
| 01/23 | 1,687 | 1,705 | 1,682 | 1,691 | -0.76% | 380,700 | 1827億7315万 | -2.31% | 40.79 | 3 |
| 01/20 | 1,698 | 1,718 | 1,682 | 1,704 | +0.71% | 370,200 | 1841億7827万 | -1.62% | 41.1 | 3.03 |
| 01/19 | 1,689 | 1,706 | 1,668 | 1,692 | +1.01% | 348,500 | 1828億8124万 | -2.48% | 40.81 | 3 |
| 01/18 | 1,634 | 1,678 | 1,609 | 1,675 | +0.72% | 625,700 | 1810億4378万 | -3.62% | 40.4 | 2.97 |
| 01/17 | 1,720 | 1,723 | 1,663 | 1,663 | -3.26% | 393,600 | 1797億4675万 | -4.54% | 40.11 | 2.95 |
| 01/16 | 1,719 | 1,738 | 1,707 | 1,719 | +0.23% | 342,900 | 1857億9956万 | -1.66% | 41.46 | 3.05 |
| 01/13 | 1,725 | 1,735 | 1,707 | 1,715 | -0.87% | 499,700 | 1853億6721万 | -1.83% | 41.37 | 3.04 |
| 01/12 | 1,750 | 1,757 | 1,725 | 1,730 | -1.14% | 499,600 | 1869億8850万 | -0.97% | 41.73 | 3.07 |
| 01/11 | 1,723 | 1,760 | 1,714 | 1,750 | +1.57% | 615,300 | 1891億5022万 | +0.17% | 42.21 | 3.11 |
| 01/10 | 1,750 | 1,761 | 1,719 | 1,723 | -2.27% | 492,900 | 1862億3190万 | -1.26% | 41.56 | 3.06 |
| 01/06 | 1,748 | 1,770 | 1,739 | 1,763 | 0% | 690,000 | 1905億5533万 | +1.09% | 42.53 | 3.13 |
| 01/05 | 1,755 | 1,772 | 1,739 | 1,763 | +0.86% | 572,600 | 1905億5533万 | +1.15% | 42.53 | 3.13 |
| 01/04 | 1,761 | 1,764 | 1,734 | 1,748 | -0.79% | 870,800 | 1889億3405万 | +0.29% | 42.16 | 3.1 |
| 2016 |
| 12/30 | 1,695 | 1,766 | 1,694 | 1,762 | +4.82% | 719,300 | 1904億4725万 | +1.03% | 42.5 | 3.13 |
| 12/29 | 1,696 | 1,707 | 1,668 | 1,681 | -1.12% | 528,000 | 1816億9230万 | -3.72% | 40.55 | 2.98 |
| 12/28 | 1,724 | 1,745 | 1,697 | 1,700 | -2.19% | 496,400 | 1837億4593万 | -2.86% | 41.01 | 3.02 |
| 12/27 | 1,721 | 1,760 | 1,714 | 1,738 | +0.93% | 418,800 | 1878億5319万 | -0.91% | 41.92 | 3.09 |
| 12/26 | 1,683 | 1,731 | 1,674 | 1,722 | +1.89% | 522,600 | 1861億2381万 | -2.05% | 41.54 | 3.06 |
| 12/22 | 1,731 | 1,731 | 1,683 | 1,690 | -2.93% | 811,300 | 1826億6507万 | -4.03% | 40.76 | 3 |
| 12/21 | 1,770 | 1,786 | 1,740 | 1,741 | -2.9% | 578,200 | 1881億7745万 | -1.42% | 41.99 | 3.09 |
| 12/20 | 1,768 | 1,803 | 1,768 | 1,793 | +0.06% | 434,600 | 1937億9791万 | +1.59% | 43.25 | 3.18 |
| 12/19 | 1,782 | 1,800 | 1,765 | 1,792 | -0.28% | 448,200 | 1936億8982万 | +1.64% | 43.23 | 3.18 |
| 12/16 | 1,772 | 1,812 | 1,770 | 1,797 | +1.99% | 941,900 | 1942億3025万 | +2.16% | 43.35 | 3.19 |
| 12/15 | 1,765 | 1,771 | 1,715 | 1,762 | -0.11% | 906,600 | 1904億4725万 | +0.28% | 42.5 | 3.13 |
| 12/14 | 1,726 | 1,785 | 1,726 | 1,764 | +2.56% | 941,700 | 1906億6342万 | +0.74% | 42.55 | 3.13 |
| 12/13 | 1,753 | 1,753 | 1,713 | 1,720 | -2.71% | 901,600 | 1859億764万 | -1.55% | 41.49 | 3.05 |
| 12/12 | 1,783 | 1,813 | 1,758 | 1,768 | -0.23% | 691,100 | 1910億9576万 | +1.2% | 42.65 | 3.14 |
| 12/09 | 1,779 | 1,779 | 1,712 | 1,772 | -0.39% | 890,000 | 1915億2811万 | +1.61% | 42.74 | 3.15 |
| 12/08 | 1,810 | 1,822 | 1,777 | 1,779 | -0.95% | 1,081,600 | 1922億8471万 | +2.24% | 42.91 | 3.16 |
| 12/07 | 1,759 | 1,807 | 1,745 | 1,796 | +4.91% | 1,612,600 | 1941億2217万 | +3.4% | 43.32 | 3.19 |
| 12/06 | 1,735 | 1,753 | 1,701 | 1,712 | +0.06% | 888,200 | 1850億4296万 | -0.93% | 41.3 | 3.04 |
| 12/05 | 1,698 | 1,712 | 1,681 | 1,711 | -0.47% | 520,400 | 1849億3487万 | -0.41% | 41.27 | 3.04 |
| 12/02 | 1,693 | 1,726 | 1,680 | 1,719 | +0.82% | 818,000 | 1857億9956万 | +0.59% | 41.46 | 3.05 |
| 12/01 | 1,739 | 1,794 | 1,699 | 1,705 | +0.35% | 1,685,200 | 1842億8636万 | +0.29% | 41.13 | 3.03 |
| 11/30 | 1,737 | 1,739 | 1,698 | 1,699 | -2.19% | 791,000 | 1836億3784万 | +0.41% | 40.98 | 3.02 |
| 11/29 | 1,759 | 1,760 | 1,718 | 1,737 | -1.14% | 768,200 | 1877億4510万 | +3.21% | 41.9 | 3.08 |
| 11/28 | 1,775 | 1,777 | 1,707 | 1,757 | -1.4% | 1,070,300 | 1899億682万 | +4.96% | 42.38 | 3.12 |
| 11/25 | 1,825 | 1,832 | 1,774 | 1,782 | -1.93% | 741,600 | 1926億897万 | +7.03% | 42.98 | 3.16 |
| 11/24 | 1,810 | 1,837 | 1,807 | 1,817 | +2.37% | 1,169,600 | 1963億9197万 | +9.85% | 43.83 | 3.23 |
| 11/22 | 1,813 | 1,813 | 1,763 | 1,775 | -2.1% | 841,600 | 1918億5236万 | +7.97% | 42.82 | 3.15 |
| 11/21 | 1,837 | 1,839 | 1,805 | 1,813 | -0.11% | 675,400 | 1959億5963万 | +10.95% | 43.73 | 3.22 |
| 11/18 | 1,829 | 1,840 | 1,806 | 1,815 | +0.39% | 828,000 | 1961億7580万 | +11.9% | 43.78 | 3.22 |
| 11/17 | 1,790 | 1,809 | 1,766 | 1,808 | +0.06% | 760,900 | 1954億1920万 | +12.37% | 43.61 | 3.21 |
| 11/16 | 1,750 | 1,823 | 1,750 | 1,807 | +4.57% | 1,581,400 | 1953億1111万 | +13.15% | 43.59 | 3.21 |
| 11/15 | 1,728 | 1,755 | 1,715 | 1,728 | -0.4% | 757,700 | 1867億7233万 | +8.88% | 41.68 | 3.07 |
| 11/14 | 1,702 | 1,740 | 1,693 | 1,735 | +1.7% | 1,412,200 | 1875億2893万 | +10.02% | 41.85 | 3.08 |
| 11/11 | 1,763 | 1,765 | 1,668 | 1,706 | -2.51% | 1,851,700 | 1843億9444万 | +8.87% | 41.15 | 3.03 |
| 11/10 | 1,718 | 1,760 | 1,705 | 1,750 | +10.2% | 1,640,500 | 1891億5022万 | +12.4% | 42.21 | 3.11 |
| 11/09 | 1,700 | 1,712 | 1,551 | 1,588 | -5.36% | 2,150,700 | 1716億4031万 | +2.72% | 38.3 | 2.82 |
| 11/08 | 1,728 | 1,740 | 1,667 | 1,678 | -2.33% | 1,461,600 | 1813億6804万 | +8.96% | 40.48 | 2.98 |
| 11/07 | 1,700 | 1,732 | 1,672 | 1,718 | +1.42% | 2,056,600 | 1856億9147万 | +12.29% | 41.44 | 3.05 |
| 11/04 | 1,630 | 1,712 | 1,613 | 1,694 | +2.11% | 1,765,100 | 1830億9741万 | +11.59% | 40.86 | 3.01 |
