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 | 1,588 | 1,588 | 1,550 | 1,551 | -1.71% | 273,200 | 1976億1025万 | -3% | 18.93 | 0.67 |
| 03/30 | 1,583 | 1,596 | 1,576 | 1,578 | -0.44% | 136,600 | 2010億5027万 | -1.56% | 19.26 | 0.69 |
| 03/29 | 1,588 | 1,596 | 1,572 | 1,585 | -0.19% | 187,600 | 2019億4213万 | -1.37% | 19.35 | 0.69 |
| 03/28 | 1,575 | 1,589 | 1,571 | 1,588 | +1.47% | 372,500 | 2023億2435万 | -1.37% | 19.39 | 0.69 |
| 03/27 | 1,556 | 1,570 | 1,553 | 1,565 | -1.39% | 299,400 | 1993億9396万 | -2.92% | 19.11 | 0.68 |
| 03/24 | 1,557 | 1,590 | 1,555 | 1,587 | +2.12% | 392,600 | 2021億9694万 | -1.73% | 19.37 | 0.69 |
| 03/23 | 1,553 | 1,558 | 1,543 | 1,554 | +0.06% | 262,800 | 1979億9247万 | -3.96% | 18.97 | 0.68 |
| 03/22 | 1,572 | 1,576 | 1,551 | 1,553 | -2.69% | 252,900 | 1978億6506万 | -4.19% | 18.96 | 0.67 |
| 03/21 | 1,583 | 1,607 | 1,583 | 1,596 | +0.31% | 214,000 | 2033億4362万 | -1.66% | 19.48 | 0.69 |
| 03/17 | 1,585 | 1,595 | 1,572 | 1,591 | -0.38% | 284,100 | 2027億658万 | -2.03% | 19.42 | 0.69 |
| 03/16 | 1,579 | 1,603 | 1,576 | 1,597 | +0.25% | 267,300 | 2034億7103万 | -1.78% | 19.5 | 0.69 |
| 03/15 | 1,600 | 1,603 | 1,586 | 1,593 | -1.06% | 158,700 | 2029億6139万 | -1.97% | 19.45 | 0.69 |
| 03/14 | 1,623 | 1,628 | 1,607 | 1,610 | 0% | 140,900 | 2051億2733万 | -0.98% | 19.65 | 0.7 |
| 03/13 | 1,602 | 1,612 | 1,596 | 1,610 | +0.06% | 164,600 | 2051億2733万 | -0.92% | 19.65 | 0.7 |
| 03/10 | 1,624 | 1,627 | 1,604 | 1,609 | +0.44% | 319,100 | 2049億9993万 | -0.92% | 19.64 | 0.7 |
| 03/09 | 1,612 | 1,612 | 1,594 | 1,602 | 0% | 239,900 | 2041億807万 | -1.23% | 19.56 | 0.7 |
| 03/08 | 1,612 | 1,613 | 1,591 | 1,602 | -0.8% | 192,200 | 2041億807万 | -1.05% | 19.56 | 0.7 |
| 03/07 | 1,618 | 1,629 | 1,611 | 1,615 | -0.19% | 121,400 | 2057億6438万 | -0.12% | 19.72 | 0.7 |
| 03/06 | 1,614 | 1,629 | 1,612 | 1,618 | +0.68% | 138,200 | 2061億4660万 | +0.19% | 19.75 | 0.7 |
| 03/03 | 1,622 | 1,622 | 1,600 | 1,607 | -1.59% | 263,100 | 2047億4511万 | -0.37% | 19.62 | 0.7 |
| 03/02 | 1,658 | 1,660 | 1,630 | 1,633 | 0% | 219,900 | 2080億5772万 | +1.3% | 19.94 | 0.71 |
| 03/01 | 1,619 | 1,633 | 1,605 | 1,633 | 0% | 285,100 | 2080億5772万 | +1.49% | 19.94 | 0.71 |
| 02/28 | 1,629 | 1,663 | 1,627 | 1,633 | +0.8% | 234,700 | 2080億5772万 | +1.68% | 19.94 | 0.71 |
| 02/27 | 1,622 | 1,629 | 1,602 | 1,620 | -1.4% | 180,000 | 2064億142万 | +1.12% | 19.78 | 0.7 |
| 02/24 | 1,645 | 1,657 | 1,625 | 1,643 | -1.26% | 239,400 | 2093億3181万 | +2.82% | 20.06 | 0.71 |
| 02/23 | 1,664 | 1,665 | 1,647 | 1,664 | +0.18% | 154,600 | 2120億738万 | +4.39% | 20.31 | 0.72 |
| 02/22 | 1,658 | 1,664 | 1,651 | 1,661 | +0.18% | 167,500 | 2116億2516万 | +4.53% | 20.28 | 0.72 |
| 02/21 | 1,649 | 1,663 | 1,642 | 1,658 | +0.55% | 130,300 | 2112億4293万 | +4.74% | 20.24 | 0.72 |
| 02/20 | 1,630 | 1,652 | 1,628 | 1,649 | +0.49% | 137,000 | 2100億9626万 | +4.57% | 20.13 | 0.72 |
| 02/17 | 1,642 | 1,647 | 1,627 | 1,641 | -1.26% | 241,800 | 2090億7699万 | +4.39% | 20.03 | 0.71 |
| 02/16 | 1,624 | 1,675 | 1,624 | 1,662 | +1.9% | 351,000 | 2117億5256万 | +5.99% | 20.29 | 0.72 |
| 02/15 | 1,625 | 1,633 | 1,615 | 1,631 | +1.49% | 200,600 | 2078億291万 | +4.35% | 19.91 | 0.71 |
| 02/14 | 1,626 | 1,631 | 1,607 | 1,607 | -0.74% | 218,800 | 2047億4511万 | +3.08% | 19.62 | 0.7 |
| 02/13 | 1,632 | 1,632 | 1,615 | 1,619 | -0.25% | 256,100 | 2062億7401万 | +4.05% | 19.76 | 0.7 |
| 02/10 | 1,622 | 1,645 | 1,614 | 1,623 | +2.14% | 375,800 | 2067億8364万 | +4.51% | 19.81 | 0.71 |
| 02/09 | 1,598 | 1,600 | 1,587 | 1,589 | -1% | 130,100 | 2024億5176万 | +2.45% | 19.4 | 0.69 |
| 02/08 | 1,581 | 1,608 | 1,579 | 1,605 | +1.39% | 162,600 | 2044億9029万 | +3.55% | 19.59 | 0.7 |
| 02/07 | 1,595 | 1,603 | 1,581 | 1,583 | -1.12% | 264,600 | 2016億8731万 | +2.39% | 19.33 | 0.69 |
| 02/06 | 1,585 | 1,636 | 1,582 | 1,601 | +3.49% | 292,500 | 2039億8066万 | +3.69% | 19.55 | 0.7 |
| 02/03 | 1,533 | 1,562 | 1,533 | 1,547 | +1.11% | 147,800 | 1971億61万 | +0.32% | 18.89 | 0.67 |
| 02/02 | 1,544 | 1,560 | 1,528 | 1,530 | -1.8% | 143,100 | 1949億3467万 | -0.71% | 18.68 | 0.66 |
| 02/01 | 1,530 | 1,562 | 1,514 | 1,558 | +0.58% | 165,800 | 1985億210万 | +1.1% | 19.02 | 0.68 |
| 01/31 | 1,548 | 1,557 | 1,540 | 1,549 | -1.4% | 95,000 | 1973億5543万 | +0.52% | 18.91 | 0.67 |
| 01/30 | 1,566 | 1,571 | 1,554 | 1,571 | -0.51% | 62,800 | 2001億5841万 | +2.01% | 19.18 | 0.68 |
| 01/27 | 1,585 | 1,587 | 1,570 | 1,579 | -0.06% | 93,600 | 2011億7768万 | +2.67% | 19.28 | 0.69 |
| 01/26 | 1,566 | 1,581 | 1,566 | 1,580 | +1.61% | 103,700 | 2013億509万 | +2.86% | 19.29 | 0.69 |
| 01/25 | 1,549 | 1,564 | 1,548 | 1,555 | +1.97% | 106,600 | 1981億1988万 | +1.37% | 18.98 | 0.68 |
| 01/24 | 1,512 | 1,530 | 1,512 | 1,525 | +0.33% | 114,700 | 1942億9763万 | -0.46% | 18.62 | 0.66 |
| 01/23 | 1,520 | 1,530 | 1,505 | 1,520 | -1.49% | 86,400 | 1936億6059万 | -0.78% | 18.56 | 0.66 |
| 01/20 | 1,532 | 1,549 | 1,530 | 1,543 | +0.65% | 86,300 | 1965億9098万 | +0.65% | 18.84 | 0.67 |
| 01/19 | 1,530 | 1,539 | 1,521 | 1,533 | +1.19% | 110,100 | 1953億1690万 | +0.13% | 18.71 | 0.67 |
| 01/18 | 1,502 | 1,515 | 1,486 | 1,515 | +0.6% | 61,400 | 1930億2355万 | -1.05% | 18.5 | 0.66 |
| 01/17 | 1,522 | 1,527 | 1,506 | 1,506 | -1.31% | 92,000 | 1918億7687万 | -1.57% | 18.39 | 0.65 |
| 01/16 | 1,528 | 1,542 | 1,518 | 1,526 | -1.29% | 81,300 | 1944億2504万 | -0.2% | 18.63 | 0.66 |
| 01/13 | 1,524 | 1,547 | 1,523 | 1,546 | +1.24% | 111,300 | 1969億7320万 | +1.31% | 18.87 | 0.67 |
| 01/12 | 1,547 | 1,547 | 1,519 | 1,527 | -1.23% | 122,200 | 1945億5245万 | +0.39% | 18.64 | 0.66 |
| 01/11 | 1,548 | 1,548 | 1,536 | 1,546 | +0.72% | 88,000 | 1969億7320万 | +1.84% | 18.87 | 0.67 |
| 01/10 | 1,537 | 1,542 | 1,521 | 1,535 | -0.65% | 144,700 | 1955億7171万 | +1.39% | 18.74 | 0.67 |
| 01/06 | 1,538 | 1,547 | 1,534 | 1,545 | -0.26% | 92,700 | 1968億4580万 | +2.32% | 18.86 | 0.67 |
| 01/05 | 1,565 | 1,565 | 1,536 | 1,549 | -1.02% | 209,300 | 1973億5543万 | +2.92% | 18.91 | 0.67 |
| 01/04 | 1,529 | 1,568 | 1,525 | 1,565 | +2.42% | 165,900 | 1993億9396万 | +4.4% | 19.11 | 0.68 |
| 2016 |
| 12/30 | 1,523 | 1,532 | 1,511 | 1,528 | -0.13% | 88,800 | 1946億7985万 | +2.34% | 18.65 | 0.66 |
| 12/29 | 1,537 | 1,537 | 1,519 | 1,530 | -0.46% | 139,100 | 1949億3467万 | +2.82% | 18.68 | 0.66 |
| 12/28 | 1,539 | 1,539 | 1,526 | 1,537 | +0.26% | 74,600 | 1958億2653万 | +3.64% | 18.76 | 0.67 |
| 12/27 | 1,528 | 1,542 | 1,528 | 1,533 | +0.46% | 86,500 | 1953億1690万 | +3.79% | 18.72 | 0.67 |
| 12/26 | 1,547 | 1,552 | 1,525 | 1,526 | -1.36% | 92,700 | 1944億2504万 | +3.74% | 18.63 | 0.66 |
| 12/22 | 1,528 | 1,549 | 1,521 | 1,547 | +1.44% | 187,000 | 1971億61万 | +5.53% | 18.89 | 0.67 |
| 12/21 | 1,520 | 1,534 | 1,518 | 1,525 | +0.33% | 193,300 | 1942億9763万 | +4.45% | 18.62 | 0.66 |
| 12/20 | 1,522 | 1,522 | 1,505 | 1,520 | -0.59% | 188,700 | 1936億6059万 | +4.61% | 18.56 | 0.66 |
| 12/19 | 1,569 | 1,579 | 1,522 | 1,529 | 0% | 214,600 | 1948億726万 | +5.59% | 18.67 | 0.66 |
| 12/16 | 1,524 | 1,534 | 1,515 | 1,529 | +0.33% | 214,200 | 1948億726万 | +6.18% | 18.67 | 0.66 |
| 12/15 | 1,523 | 1,536 | 1,515 | 1,524 | -0.07% | 162,100 | 1941億7022万 | +6.42% | 18.61 | 0.66 |
| 12/14 | 1,530 | 1,530 | 1,508 | 1,525 | -0.2% | 113,200 | 1942億9763万 | +7.39% | 18.62 | 0.66 |
| 12/13 | 1,506 | 1,530 | 1,496 | 1,528 | +1.39% | 187,000 | 1946億7985万 | +8.22% | 18.65 | 0.66 |
| 12/12 | 1,522 | 1,522 | 1,496 | 1,507 | -1.18% | 178,900 | 1920億428万 | +7.41% | 18.4 | 0.65 |
| 12/09 | 1,510 | 1,527 | 1,495 | 1,525 | +1.6% | 341,500 | 1942億9763万 | +9.32% | 18.62 | 0.66 |
| 12/08 | 1,499 | 1,501 | 1,475 | 1,501 | +1.83% | 252,000 | 1912億3983万 | +8.22% | 18.32 | 0.65 |
| 12/07 | 1,470 | 1,482 | 1,463 | 1,474 | +1.73% | 155,600 | 1877億9981万 | +6.73% | 17.99 | 0.64 |
| 12/06 | 1,450 | 1,457 | 1,438 | 1,449 | +1.47% | 214,200 | 1846億1460万 | +5.31% | 17.69 | 0.63 |
| 12/05 | 1,430 | 1,432 | 1,420 | 1,428 | -1.18% | 135,900 | 1819億3903万 | +4.08% | 17.43 | 0.62 |
| 12/02 | 1,438 | 1,464 | 1,436 | 1,445 | +0.21% | 167,800 | 1841億497万 | +5.63% | 17.64 | 0.63 |
| 12/01 | 1,448 | 1,462 | 1,439 | 1,442 | +0.56% | 248,000 | 1837億2274万 | +5.72% | 17.6 | 0.63 |
| 11/30 | 1,429 | 1,444 | 1,427 | 1,434 | +1.13% | 282,800 | 1827億348万 | +5.44% | 17.51 | 0.62 |
| 11/29 | 1,403 | 1,421 | 1,394 | 1,418 | +0.21% | 249,600 | 1806億6494万 | +4.65% | 17.31 | 0.62 |
| 11/28 | 1,397 | 1,417 | 1,395 | 1,415 | +0.57% | 159,700 | 1802億8272万 | +4.74% | 17.27 | 0.61 |
| 11/25 | 1,399 | 1,417 | 1,388 | 1,407 | +0.64% | 210,500 | 1792億6345万 | +4.53% | 17.18 | 0.61 |
| 11/24 | 1,419 | 1,433 | 1,396 | 1,398 | -0.07% | 220,000 | 1781億1678万 | +4.17% | 17.07 | 0.61 |
| 11/22 | 1,395 | 1,400 | 1,392 | 1,399 | +0.21% | 187,000 | 1782億4419万 | +4.64% | 17.08 | 0.61 |
| 11/21 | 1,387 | 1,400 | 1,387 | 1,396 | +0.5% | 486,900 | 1778億6196万 | +4.8% | 17.04 | 0.61 |
| 11/18 | 1,399 | 1,404 | 1,380 | 1,389 | -0.14% | 504,900 | 1769億7010万 | +4.75% | 16.96 | 0.6 |
| 11/17 | 1,379 | 1,393 | 1,369 | 1,391 | +0.07% | 168,700 | 1772億2492万 | +5.3% | 16.98 | 0.6 |
| 11/16 | 1,373 | 1,390 | 1,369 | 1,390 | +1.53% | 242,700 | 1770億9751万 | +5.7% | 16.97 | 0.6 |
| 11/15 | 1,380 | 1,382 | 1,358 | 1,369 | -0.73% | 179,900 | 1744億2194万 | +4.5% | 16.71 | 0.59 |
| 11/14 | 1,356 | 1,379 | 1,345 | 1,379 | +3.22% | 149,500 | 1756億9602万 | +5.59% | 16.84 | 0.6 |
| 11/11 | 1,348 | 1,362 | 1,331 | 1,336 | +0.07% | 190,700 | 1702億1746万 | +2.69% | 16.31 | 0.58 |
| 11/10 | 1,346 | 1,346 | 1,313 | 1,335 | +8.89% | 199,100 | 1700億9006万 | +2.85% | 16.3 | 0.58 |
| 11/09 | 1,335 | 1,340 | 1,226 | 1,226 | -7.19% | 297,000 | 1562億255万 | -5.26% | 14.97 | 0.53 |
| 11/08 | 1,298 | 1,323 | 1,298 | 1,321 | +0.92% | 85,800 | 1683億634万 | +2.09% | 16.13 | 0.57 |
| 11/07 | 1,304 | 1,326 | 1,296 | 1,309 | +0.38% | 149,400 | 1667億7744万 | +1.55% | 15.98 | 0.57 |
| 11/04 | 1,301 | 1,310 | 1,289 | 1,304 | -1.21% | 142,600 | 1661億4040万 | +1.32% | 15.92 | 0.57 |
