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 | 1,874 | 1,874 | 1,829 | 1,829 | -1.24% | 72,700 | 341億8169万 | -4.04% | 13.76 | 1.1 |
| 03/30 | 1,883 | 1,886 | 1,852 | 1,852 | -2.01% | 67,400 | 346億1153万 | -3.09% | 13.93 | 1.12 |
| 03/29 | 1,885 | 1,898 | 1,877 | 1,890 | -1.72% | 87,700 | 353億2170万 | -1.25% | 14.22 | 1.14 |
| 03/28 | 1,934 | 1,940 | 1,914 | 1,923 | +0.1% | 122,700 | 359億3843万 | +0.47% | 14.47 | 1.16 |
| 03/27 | 1,930 | 1,930 | 1,908 | 1,921 | -0.88% | 67,100 | 359億105万 | +0.52% | 14.45 | 1.16 |
| 03/24 | 1,908 | 1,943 | 1,906 | 1,938 | +1.79% | 68,900 | 362億1876万 | +1.57% | 14.58 | 1.17 |
| 03/23 | 1,929 | 1,929 | 1,880 | 1,904 | -1.45% | 96,300 | 355億8334万 | 0% | 14.32 | 1.15 |
| 03/22 | 1,943 | 1,954 | 1,929 | 1,932 | -1.08% | 143,500 | 361億663万 | +1.63% | 14.54 | 1.17 |
| 03/21 | 1,949 | 1,963 | 1,946 | 1,953 | +0.57% | 90,600 | 364億9909万 | +2.95% | 14.69 | 1.18 |
| 03/17 | 1,927 | 1,942 | 1,914 | 1,942 | +0.31% | 96,900 | 362億9351万 | +2.59% | 14.61 | 1.17 |
| 03/16 | 1,920 | 1,942 | 1,910 | 1,936 | +0.89% | 101,200 | 361億8138万 | +2.54% | 14.57 | 1.17 |
| 03/15 | 1,919 | 1,922 | 1,910 | 1,919 | +0.16% | 110,400 | 358億6367万 | +1.91% | 14.44 | 1.16 |
| 03/14 | 1,913 | 1,919 | 1,909 | 1,916 | +0.21% | 119,100 | 358億761万 | +1.97% | 14.41 | 1.16 |
| 03/13 | 1,920 | 1,930 | 1,912 | 1,912 | -0.31% | 70,100 | 357億3285万 | +1.92% | 14.38 | 1.15 |
| 03/10 | 1,913 | 1,921 | 1,906 | 1,918 | +0.42% | 54,300 | 358億4498万 | +2.4% | 14.43 | 1.16 |
| 03/09 | 1,910 | 1,915 | 1,897 | 1,910 | 0% | 40,000 | 356億9548万 | +2.19% | 14.37 | 1.15 |
| 03/08 | 1,912 | 1,917 | 1,903 | 1,910 | -0.52% | 34,700 | 356億9548万 | +2.41% | 14.37 | 1.15 |
| 03/07 | 1,920 | 1,930 | 1,910 | 1,920 | 0% | 61,700 | 358億8236万 | +3.11% | 14.44 | 1.16 |
| 03/06 | 1,912 | 1,935 | 1,909 | 1,920 | +0.52% | 82,100 | 358億8236万 | +3.45% | 14.44 | 1.16 |
| 03/03 | 1,905 | 1,925 | 1,901 | 1,910 | +0.16% | 50,800 | 356億9548万 | +3.19% | 14.37 | 1.15 |
| 03/02 | 1,917 | 1,923 | 1,901 | 1,907 | +0.1% | 47,900 | 356億3941万 | +3.42% | 14.35 | 1.15 |
| 03/01 | 1,857 | 1,913 | 1,847 | 1,905 | +3.31% | 92,000 | 356億203万 | +3.76% | 14.33 | 1.15 |
| 02/28 | 1,842 | 1,875 | 1,842 | 1,844 | -0.16% | 58,700 | 344億6202万 | +1.21% | 13.87 | 1.11 |
| 02/27 | 1,886 | 1,886 | 1,841 | 1,847 | -2.89% | 113,600 | 345億1808万 | +2.1% | 13.9 | 1.11 |
| 02/24 | 1,917 | 1,935 | 1,886 | 1,902 | -2.11% | 121,900 | 355億4597万 | +5.9% | 14.31 | 1.15 |
| 02/23 | 1,945 | 1,964 | 1,936 | 1,943 | +0.52% | 78,100 | 363億1220万 | +9.1% | 14.62 | 1.17 |
| 02/22 | 1,919 | 1,977 | 1,905 | 1,933 | +2.33% | 224,400 | 361億2532万 | +9.58% | 14.54 | 1.17 |
| 02/21 | 1,853 | 1,890 | 1,849 | 1,889 | +2.5% | 99,800 | 353億301万 | +8.13% | 14.21 | 1.14 |
| 02/20 | 1,841 | 1,850 | 1,837 | 1,843 | +0.11% | 44,900 | 344億4333万 | +6.29% | 13.87 | 1.11 |
| 02/17 | 1,829 | 1,848 | 1,826 | 1,841 | -0.05% | 56,300 | 344億595万 | +6.85% | 13.85 | 1.11 |
| 02/16 | 1,841 | 1,847 | 1,823 | 1,842 | +0.44% | 44,000 | 344億2464万 | +7.53% | 13.86 | 1.11 |
| 02/15 | 1,838 | 1,838 | 1,811 | 1,834 | +0.44% | 106,600 | 342億7513万 | +7.69% | 13.8 | 1.11 |
| 02/14 | 1,850 | 1,860 | 1,823 | 1,826 | -1.24% | 70,200 | 341億2562万 | +7.86% | 13.74 | 1.1 |
| 02/13 | 1,849 | 1,889 | 1,825 | 1,849 | +1.48% | 109,800 | 345億5546万 | +9.8% | 13.91 | 1.12 |
| 02/10 | 1,825 | 1,836 | 1,810 | 1,822 | +0.77% | 53,600 | 340億5087万 | +8.97% | 13.71 | 1.1 |
| 02/09 | 1,820 | 1,826 | 1,805 | 1,808 | -0.99% | 61,500 | 337億8922万 | +8.78% | 13.6 | 1.09 |
| 02/08 | 1,830 | 1,839 | 1,817 | 1,826 | -0.11% | 43,900 | 341億2562万 | +10.53% | 13.74 | 1.1 |
| 02/07 | 1,839 | 1,849 | 1,825 | 1,828 | -1.4% | 61,300 | 341億6300万 | +11.4% | 13.75 | 1.1 |
| 02/06 | 1,823 | 1,858 | 1,821 | 1,854 | +1.7% | 95,600 | 346億4891万 | +13.81% | 13.95 | 1.12 |
| 02/03 | 1,807 | 1,827 | 1,794 | 1,823 | +1.22% | 79,400 | 340億6956万 | +12.81% | 13.72 | 1.1 |
| 02/02 | 1,830 | 1,830 | 1,787 | 1,801 | -1.32% | 89,600 | 336億5840万 | +12.21% | 13.55 | 1.09 |
| 02/01 | 1,764 | 1,831 | 1,762 | 1,825 | +2.18% | 147,600 | 341億693万 | +14.42% | 13.73 | 1.1 |
| 01/31 | 1,760 | 1,795 | 1,760 | 1,786 | -0.17% | 116,700 | 333億7807万 | +12.75% | 13.44 | 1.08 |
| 01/30 | 1,730 | 1,794 | 1,707 | 1,789 | +2.58% | 177,600 | 334億3414万 | +13.59% | 13.46 | 1.08 |
| 01/27 | 1,690 | 1,745 | 1,690 | 1,744 | +3.5% | 284,800 | 325億9315万 | +11.44% | 13.12 | 1.05 |
| 01/26 | 1,719 | 1,730 | 1,667 | 1,685 | +8.08% | 407,100 | 314億9051万 | +8.29% | 12.68 | 1.02 |
| 01/25 | 1,538 | 1,559 | 1,533 | 1,559 | +1.76% | 43,900 | 291億3573万 | +0.52% | 11.73 | 0.94 |
| 01/24 | 1,513 | 1,535 | 1,502 | 1,532 | +1.26% | 52,200 | 286億3113万 | -1.1% | 11.53 | 0.92 |
| 01/23 | 1,523 | 1,525 | 1,512 | 1,513 | -0.66% | 37,900 | 282億7605万 | -2.32% | 11.38 | 0.91 |
| 01/20 | 1,518 | 1,527 | 1,507 | 1,523 | -0.07% | 33,000 | 284億6294万 | -1.74% | 11.46 | 0.92 |
| 01/19 | 1,535 | 1,538 | 1,515 | 1,524 | +0.4% | 68,100 | 284億8162万 | -1.61% | 11.47 | 0.92 |
| 01/18 | 1,550 | 1,550 | 1,506 | 1,518 | -2.25% | 51,000 | 283億6949万 | -2% | 11.42 | 0.92 |
| 01/17 | 1,573 | 1,577 | 1,553 | 1,553 | -1.33% | 27,300 | 290億2360万 | +0.26% | 11.68 | 0.94 |
| 01/16 | 1,600 | 1,600 | 1,570 | 1,574 | -1.19% | 36,000 | 294億1606万 | +1.61% | 11.84 | 0.95 |
| 01/13 | 1,566 | 1,604 | 1,566 | 1,593 | +0.5% | 66,100 | 297億7115万 | +3.04% | 11.98 | 0.96 |
| 01/12 | 1,586 | 1,592 | 1,574 | 1,585 | -0.56% | 42,400 | 296億2164万 | +2.79% | 11.92 | 0.96 |
| 01/11 | 1,585 | 1,595 | 1,572 | 1,594 | +0.89% | 37,700 | 297億8984万 | +3.64% | 11.99 | 0.96 |
| 01/10 | 1,576 | 1,582 | 1,570 | 1,580 | +0.64% | 48,400 | 295億2819万 | +3.07% | 11.89 | 0.95 |
| 01/06 | 1,564 | 1,575 | 1,564 | 1,570 | +0.38% | 39,900 | 293億4131万 | +2.61% | 11.81 | 0.95 |
| 01/05 | 1,560 | 1,575 | 1,556 | 1,564 | +0.32% | 23,400 | 292億2917万 | +2.49% | 11.77 | 0.94 |
| 01/04 | 1,545 | 1,559 | 1,530 | 1,559 | +1.43% | 43,900 | 291億3573万 | +2.36% | 11.73 | 0.94 |
| 2016 |
| 12/30 | 1,520 | 1,538 | 1,520 | 1,537 | +0.52% | 16,400 | 287億2458万 | +1.18% | 11.56 | 0.93 |
| 12/29 | 1,547 | 1,547 | 1,525 | 1,529 | -1.23% | 20,300 | 285億7507万 | +0.86% | 11.5 | 0.92 |
| 12/28 | 1,544 | 1,550 | 1,537 | 1,548 | +0.26% | 11,800 | 289億3015万 | +2.38% | 11.65 | 0.93 |
| 12/27 | 1,542 | 1,550 | 1,525 | 1,544 | -0.32% | 16,800 | 288億5540万 | +2.46% | 11.62 | 0.93 |
| 12/26 | 1,554 | 1,554 | 1,546 | 1,549 | -0.13% | 20,100 | 289億4884万 | +3.13% | 11.65 | 0.93 |
| 12/22 | 1,552 | 1,554 | 1,521 | 1,551 | -0.06% | 20,800 | 289億8622万 | +3.61% | 11.67 | 0.94 |
| 12/21 | 1,545 | 1,555 | 1,545 | 1,552 | +0.78% | 43,400 | 290億491万 | +4.02% | 11.68 | 0.94 |
| 12/20 | 1,531 | 1,540 | 1,523 | 1,540 | +0.26% | 44,000 | 287億8064万 | +3.63% | 11.59 | 0.93 |
| 12/19 | 1,539 | 1,543 | 1,530 | 1,536 | -0.07% | 27,900 | 287億589万 | +3.71% | 11.56 | 0.93 |
| 12/16 | 1,536 | 1,541 | 1,525 | 1,537 | +0.46% | 41,600 | 287億2458万 | +4.2% | 11.56 | 0.93 |
| 12/15 | 1,532 | 1,536 | 1,518 | 1,530 | -0.07% | 39,200 | 285億9376万 | +4.15% | 11.51 | 0.92 |
| 12/14 | 1,529 | 1,535 | 1,523 | 1,531 | +0.2% | 23,300 | 286億1245万 | +4.79% | 11.52 | 0.92 |
| 12/13 | 1,501 | 1,530 | 1,501 | 1,528 | +1.33% | 35,000 | 285億5638万 | +4.95% | 11.5 | 0.92 |
| 12/12 | 1,525 | 1,525 | 1,497 | 1,508 | -0.46% | 51,600 | 281億8260万 | +4% | 11.35 | 0.91 |
| 12/09 | 1,516 | 1,530 | 1,508 | 1,515 | -0.79% | 50,800 | 283億1343万 | +4.84% | 11.4 | 0.91 |
| 12/08 | 1,535 | 1,540 | 1,521 | 1,527 | -0.39% | 31,800 | 285億3769万 | +5.97% | 11.49 | 0.92 |
| 12/07 | 1,510 | 1,536 | 1,502 | 1,533 | +2.06% | 47,400 | 286億4982万 | +6.75% | 11.53 | 0.93 |
| 12/06 | 1,509 | 1,510 | 1,497 | 1,502 | +0.47% | 43,400 | 280億7047万 | +4.89% | 11.3 | 0.91 |
| 12/05 | 1,491 | 1,499 | 1,483 | 1,495 | +0.81% | 32,800 | 279億3965万 | +4.62% | 11.25 | 0.9 |
| 12/02 | 1,478 | 1,487 | 1,472 | 1,483 | +0.34% | 21,400 | 277億1539万 | +4% | 11.16 | 0.9 |
| 12/01 | 1,499 | 1,499 | 1,474 | 1,478 | -0.94% | 42,100 | 276億2194万 | +3.94% | 11.12 | 0.89 |
| 11/30 | 1,480 | 1,498 | 1,477 | 1,492 | +0.67% | 49,500 | 278億8358万 | +5.14% | 11.23 | 0.9 |
| 11/29 | 1,488 | 1,488 | 1,467 | 1,482 | -0.13% | 50,000 | 276億9670万 | +4.66% | 11.15 | 0.89 |
| 11/28 | 1,469 | 1,484 | 1,463 | 1,484 | +1.44% | 31,900 | 277億3407万 | +5.02% | 11.17 | 0.9 |
| 11/25 | 1,457 | 1,472 | 1,457 | 1,463 | +0.48% | 29,800 | 273億4161万 | +3.76% | 11.01 | 0.88 |
| 11/24 | 1,438 | 1,456 | 1,430 | 1,456 | +1.68% | 40,200 | 272億1079万 | +3.48% | 10.95 | 0.88 |
| 11/22 | 1,428 | 1,435 | 1,427 | 1,432 | +0.21% | 22,000 | 267億6226万 | +1.92% | 10.77 | 0.86 |
| 11/21 | 1,435 | 1,435 | 1,425 | 1,429 | 0% | 22,900 | 267億619万 | +1.78% | 10.75 | 0.86 |
| 11/18 | 1,428 | 1,435 | 1,422 | 1,429 | +0.35% | 34,100 | 267億619万 | +1.85% | 10.75 | 0.86 |
| 11/17 | 1,403 | 1,425 | 1,403 | 1,424 | +0.64% | 22,400 | 266億1275万 | +1.64% | 10.71 | 0.86 |
| 11/16 | 1,405 | 1,415 | 1,405 | 1,415 | +0.78% | 18,400 | 264億4455万 | +1.07% | 10.65 | 0.85 |
| 11/15 | 1,410 | 1,413 | 1,400 | 1,404 | +0.14% | 17,500 | 262億3898万 | +0.29% | 10.56 | 0.85 |
| 11/14 | 1,391 | 1,405 | 1,389 | 1,402 | +0.94% | 20,700 | 262億160万 | +0.21% | 10.55 | 0.85 |
| 11/11 | 1,399 | 1,400 | 1,380 | 1,389 | -0.07% | 24,000 | 259億5865万 | -0.64% | 10.45 | 0.84 |
| 11/10 | 1,374 | 1,392 | 1,371 | 1,390 | +3.42% | 38,300 | 259億7733万 | -0.5% | 10.46 | 0.84 |
| 11/09 | 1,380 | 1,392 | 1,312 | 1,344 | -3.31% | 49,800 | 251億1765万 | -3.79% | 10.11 | 0.81 |
| 11/08 | 1,400 | 1,401 | 1,385 | 1,390 | +0.14% | 23,500 | 259億7733万 | -0.57% | 10.46 | 0.84 |
| 11/07 | 1,395 | 1,409 | 1,385 | 1,388 | +0.14% | 16,700 | 259億3996万 | -0.64% | 10.44 | 0.84 |
| 11/04 | 1,393 | 1,394 | 1,380 | 1,386 | -0.86% | 21,000 | 259億258万 | -0.79% | 10.43 | 0.84 |
