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 | 1,115 | 1,117 | 1,073 | 1,077 | -3.23% | 28,000 | 326億4387万 | -3.41% | 11.03 | 0.79 |
| 03/30 | 1,112 | 1,118 | 1,108 | 1,113 | -0.45% | 14,400 | 337億3503万 | -0.09% | 11.4 | 0.82 |
| 03/29 | 1,120 | 1,122 | 1,108 | 1,118 | -1.06% | 29,200 | 338億8658万 | +0.54% | 11.45 | 0.82 |
| 03/28 | 1,115 | 1,130 | 1,115 | 1,130 | +1.71% | 60,800 | 342億5030万 | +1.89% | 11.57 | 0.83 |
| 03/27 | 1,108 | 1,120 | 1,103 | 1,111 | -0.36% | 56,300 | 336億7441万 | +0.45% | 11.38 | 0.81 |
| 03/24 | 1,130 | 1,133 | 1,111 | 1,115 | -1.59% | 32,300 | 337億9565万 | +1% | 11.42 | 0.82 |
| 03/23 | 1,135 | 1,138 | 1,133 | 1,133 | -0.53% | 13,300 | 343億4123万 | +2.91% | 11.61 | 0.83 |
| 03/22 | 1,122 | 1,147 | 1,122 | 1,139 | +0.26% | 28,100 | 345億2309万 | +3.83% | 11.67 | 0.84 |
| 03/21 | 1,140 | 1,140 | 1,131 | 1,136 | -0.96% | 23,300 | 344億3216万 | +3.93% | 11.64 | 0.83 |
| 03/17 | 1,120 | 1,147 | 1,108 | 1,147 | +2.05% | 45,200 | 347億6557万 | +5.33% | 11.75 | 0.84 |
| 03/16 | 1,095 | 1,131 | 1,092 | 1,124 | +1.72% | 26,300 | 340億6844万 | +3.69% | 11.51 | 0.82 |
| 03/15 | 1,133 | 1,133 | 1,105 | 1,105 | -2.99% | 38,800 | 334億9255万 | +2.31% | 11.32 | 0.81 |
| 03/14 | 1,159 | 1,160 | 1,131 | 1,139 | -1.64% | 24,700 | 345億2309万 | +5.86% | 11.67 | 0.84 |
| 03/13 | 1,151 | 1,168 | 1,150 | 1,158 | +0.61% | 24,000 | 350億9898万 | +8.12% | 11.86 | 0.85 |
| 03/10 | 1,150 | 1,152 | 1,137 | 1,151 | +0.61% | 66,800 | 348億8681万 | +7.97% | 11.79 | 0.84 |
| 03/09 | 1,139 | 1,147 | 1,130 | 1,144 | +0.79% | 28,400 | 346億7464万 | +7.82% | 11.72 | 0.84 |
| 03/08 | 1,129 | 1,141 | 1,122 | 1,135 | +0.53% | 18,100 | 344億185万 | +7.48% | 11.63 | 0.83 |
| 03/07 | 1,099 | 1,139 | 1,099 | 1,129 | +3.01% | 55,000 | 342億1999万 | +7.42% | 11.56 | 0.83 |
| 03/06 | 1,089 | 1,100 | 1,089 | 1,096 | +0.18% | 20,700 | 332億1976万 | +4.68% | 11.23 | 0.8 |
| 03/03 | 1,089 | 1,097 | 1,088 | 1,094 | 0% | 19,900 | 331億5914万 | +4.79% | 11.21 | 0.8 |
| 03/02 | 1,080 | 1,094 | 1,080 | 1,094 | +1.3% | 18,500 | 331億5914万 | +5.09% | 11.21 | 0.8 |
| 03/01 | 1,078 | 1,080 | 1,071 | 1,080 | +0.56% | 17,400 | 327億3480万 | +4.05% | 11.06 | 0.79 |
| 02/28 | 1,060 | 1,078 | 1,060 | 1,074 | +0.94% | 17,000 | 325億5294万 | +3.77% | 11 | 0.79 |
| 02/27 | 1,065 | 1,068 | 1,056 | 1,064 | -0.09% | 12,600 | 322億4984万 | +3.1% | 10.9 | 0.78 |
| 02/24 | 1,057 | 1,067 | 1,057 | 1,065 | +0.28% | 10,600 | 322億8015万 | +3.4% | 10.91 | 0.78 |
| 02/23 | 1,064 | 1,064 | 1,054 | 1,062 | +0.47% | 9,700 | 321億8922万 | +3.21% | 10.88 | 0.78 |
| 02/22 | 1,054 | 1,061 | 1,054 | 1,057 | +0.38% | 9,100 | 320億3767万 | +2.82% | 10.83 | 0.77 |
| 02/21 | 1,050 | 1,056 | 1,043 | 1,053 | +0.48% | 17,900 | 319億1643万 | +2.53% | 10.79 | 0.77 |
| 02/20 | 1,050 | 1,050 | 1,040 | 1,048 | 0% | 14,900 | 317億6488万 | +2.04% | 10.73 | 0.77 |
| 02/17 | 1,043 | 1,049 | 1,043 | 1,048 | +0.48% | 11,900 | 317億6488万 | +1.95% | 10.73 | 0.77 |
| 02/16 | 1,041 | 1,046 | 1,039 | 1,043 | +0.29% | 9,100 | 316億1333万 | +1.36% | 10.68 | 0.76 |
| 02/15 | 1,040 | 1,047 | 1,038 | 1,040 | +0.1% | 19,900 | 315億2240万 | +0.87% | 10.65 | 0.76 |
| 02/14 | 1,039 | 1,045 | 1,034 | 1,039 | +0.19% | 13,500 | 314億9209万 | +0.58% | 10.64 | 0.76 |
| 02/13 | 1,035 | 1,039 | 1,030 | 1,037 | +0.97% | 15,600 | 314億3147万 | +0.29% | 10.62 | 0.76 |
| 02/10 | 1,023 | 1,027 | 1,018 | 1,027 | +1.18% | 15,400 | 311億2837万 | -0.96% | 10.52 | 0.75 |
| 02/09 | 1,020 | 1,022 | 1,010 | 1,015 | -0.1% | 11,700 | 307億6465万 | -2.31% | 10.4 | 0.74 |
| 02/08 | 1,012 | 1,017 | 1,005 | 1,016 | +0.4% | 12,800 | 307億9496万 | -2.5% | 10.41 | 0.74 |
| 02/07 | 1,023 | 1,030 | 1,009 | 1,012 | -1.17% | 34,700 | 306億7372万 | -3.07% | 10.37 | 0.74 |
| 02/06 | 1,030 | 1,032 | 1,021 | 1,024 | +0.29% | 22,000 | 310億3744万 | -2.1% | 10.49 | 0.75 |
| 02/03 | 1,022 | 1,031 | 1,021 | 1,021 | -0.1% | 13,800 | 309億4651万 | -2.48% | 10.46 | 0.75 |
| 02/02 | 1,019 | 1,033 | 1,018 | 1,022 | -0.1% | 37,800 | 309億7682万 | -2.57% | 10.47 | 0.75 |
| 02/01 | 1,014 | 1,025 | 1,011 | 1,023 | +0.1% | 19,500 | 310億713万 | -2.57% | 10.48 | 0.75 |
| 01/31 | 1,026 | 1,037 | 1,016 | 1,022 | -0.49% | 27,100 | 309億7682万 | -2.76% | 10.47 | 0.75 |
| 01/30 | 1,011 | 1,027 | 1,003 | 1,027 | +1.58% | 34,000 | 311億2837万 | -2.28% | 10.52 | 0.75 |
| 01/27 | 1,008 | 1,020 | 1,008 | 1,011 | +0.3% | 41,400 | 306億4341万 | -3.9% | 10.36 | 0.74 |
| 01/26 | 1,011 | 1,014 | 1,000 | 1,008 | -0.3% | 71,300 | 305億5248万 | -4.27% | 10.32 | 0.74 |
| 01/25 | 1,022 | 1,025 | 1,000 | 1,011 | +0.1% | 63,700 | 306億4341万 | -4.17% | 10.36 | 0.74 |
| 01/24 | 1,020 | 1,020 | 1,004 | 1,010 | -0.98% | 25,400 | 306億1310万 | -4.36% | 10.35 | 0.74 |
| 01/23 | 1,030 | 1,036 | 1,009 | 1,020 | -0.87% | 36,200 | 309億1620万 | -3.5% | 10.45 | 0.75 |
| 01/20 | 1,036 | 1,037 | 1,028 | 1,029 | -1.34% | 48,200 | 311億8899万 | -2.74% | 10.54 | 0.75 |
| 01/19 | 1,043 | 1,047 | 1,039 | 1,043 | +0.97% | 12,300 | 316億1333万 | -1.42% | 10.68 | 0.76 |
| 01/18 | 1,045 | 1,054 | 1,030 | 1,033 | -1.34% | 25,400 | 313億1023万 | -2.36% | 10.58 | 0.76 |
| 01/17 | 1,059 | 1,059 | 1,036 | 1,047 | -1.78% | 18,300 | 317億3457万 | -1.04% | 10.72 | 0.77 |
| 01/16 | 1,071 | 1,074 | 1,059 | 1,066 | -1.3% | 44,400 | 323億1046万 | +0.76% | 10.92 | 0.78 |
| 01/13 | 1,072 | 1,090 | 1,072 | 1,080 | -0.46% | 30,400 | 327億3480万 | +2.27% | 11.06 | 0.79 |
| 01/12 | 1,091 | 1,091 | 1,076 | 1,085 | -0.46% | 26,700 | 328億8635万 | +2.94% | 11.11 | 0.8 |
| 01/11 | 1,089 | 1,092 | 1,080 | 1,090 | +0.74% | 24,400 | 330億3790万 | +3.71% | 11.16 | 0.8 |
| 01/10 | 1,090 | 1,096 | 1,071 | 1,082 | -0.73% | 26,300 | 327億9542万 | +3.24% | 11.08 | 0.79 |
| 01/06 | 1,091 | 1,097 | 1,090 | 1,090 | -0.27% | 24,100 | 330億3790万 | +4.21% | 11.16 | 0.8 |
| 01/05 | 1,090 | 1,095 | 1,085 | 1,093 | +0.46% | 12,800 | 331億2883万 | +4.79% | 11.2 | 0.8 |
| 01/04 | 1,077 | 1,089 | 1,073 | 1,088 | +2.35% | 31,800 | 329億7728万 | +4.41% | 11.14 | 0.8 |
| 2016 |
| 12/30 | 1,059 | 1,063 | 1,046 | 1,063 | +0.38% | 13,300 | 322億1953万 | +2.21% | 10.89 | 0.78 |
| 12/29 | 1,062 | 1,063 | 1,047 | 1,059 | -0.38% | 21,200 | 320億9829万 | +1.83% | 10.85 | 0.78 |
| 12/28 | 1,057 | 1,064 | 1,050 | 1,063 | +1.43% | 38,700 | 322億1953万 | +2.21% | 10.89 | 0.78 |
| 12/27 | 1,048 | 1,050 | 1,041 | 1,048 | 0% | 11,300 | 317億6488万 | +0.87% | 10.73 | 0.77 |
| 12/26 | 1,050 | 1,050 | 1,045 | 1,048 | -0.19% | 13,900 | 317億6488万 | +0.87% | 10.73 | 0.77 |
| 12/22 | 1,046 | 1,051 | 1,036 | 1,050 | +1.06% | 23,000 | 318億2550万 | +1.06% | 10.76 | 0.77 |
| 12/21 | 1,050 | 1,057 | 1,034 | 1,039 | -1.05% | 27,400 | 314億9209万 | +0.1% | 10.64 | 0.76 |
| 12/20 | 1,044 | 1,050 | 1,038 | 1,050 | +0.96% | 46,000 | 318億2550万 | +1.25% | 10.76 | 0.77 |
| 12/19 | 1,045 | 1,047 | 1,034 | 1,040 | -0.57% | 27,500 | 315億2240万 | +0.39% | 10.65 | 0.76 |
| 12/16 | 1,045 | 1,049 | 1,039 | 1,046 | +0.67% | 30,800 | 317億426万 | +1.06% | 10.71 | 0.77 |
| 12/15 | 1,045 | 1,045 | 1,036 | 1,039 | -0.67% | 78,000 | 314億9209万 | +0.48% | 10.64 | 0.76 |
| 12/14 | 1,043 | 1,048 | 1,033 | 1,046 | +0.67% | 51,100 | 317億426万 | +1.45% | 10.71 | 0.77 |
| 12/13 | 1,023 | 1,039 | 1,022 | 1,039 | +1.27% | 33,300 | 314億9209万 | +0.87% | 10.64 | 0.76 |
| 12/12 | 1,048 | 1,048 | 1,018 | 1,026 | -1.82% | 52,700 | 310億9806万 | -0.19% | 10.51 | 0.75 |
| 12/09 | 1,039 | 1,045 | 1,034 | 1,045 | +0.67% | 44,300 | 316億7395万 | +1.75% | 10.7 | 0.77 |
| 12/08 | 1,035 | 1,039 | 1,031 | 1,038 | +0.87% | 23,600 | 314億6178万 | +1.17% | 10.63 | 0.76 |
| 12/07 | 1,026 | 1,033 | 1,026 | 1,029 | +0.39% | 17,100 | 311億8899万 | +0.39% | 10.54 | 0.75 |
| 12/06 | 1,027 | 1,036 | 1,020 | 1,025 | +0.29% | 30,200 | 310億6775万 | +0.1% | 10.5 | 0.75 |
| 12/05 | 1,023 | 1,027 | 1,014 | 1,022 | -0.1% | 15,500 | 309億7682万 | -0.2% | 10.47 | 0.75 |
| 12/02 | 1,017 | 1,028 | 1,017 | 1,023 | +0.29% | 16,300 | 310億713万 | -0.1% | 10.48 | 0.75 |
| 12/01 | 1,025 | 1,031 | 1,013 | 1,020 | +0.59% | 28,900 | 309億1620万 | -0.39% | 10.45 | 0.75 |
| 11/30 | 1,024 | 1,026 | 1,008 | 1,014 | -1.93% | 33,700 | 307億3434万 | -0.98% | 10.39 | 0.74 |
| 11/29 | 1,043 | 1,043 | 1,028 | 1,034 | -1.34% | 30,300 | 313億4054万 | +0.88% | 10.59 | 0.76 |
| 11/28 | 1,047 | 1,050 | 1,038 | 1,048 | -0.76% | 19,200 | 317億6488万 | +2.34% | 10.73 | 0.77 |
| 11/25 | 1,060 | 1,063 | 1,052 | 1,056 | -0.09% | 15,100 | 320億736万 | +3.23% | 10.82 | 0.77 |
| 11/24 | 1,060 | 1,063 | 1,051 | 1,057 | 0% | 17,600 | 320億3767万 | +3.42% | 10.83 | 0.77 |
| 11/22 | 1,047 | 1,059 | 1,042 | 1,057 | +0.96% | 18,900 | 320億3767万 | +3.63% | 10.83 | 0.77 |
| 11/21 | 1,042 | 1,049 | 1,041 | 1,047 | +0.48% | 19,700 | 317億3457万 | +2.85% | 10.72 | 0.77 |
| 11/18 | 1,043 | 1,046 | 1,036 | 1,042 | +0.29% | 27,400 | 315億8302万 | +2.46% | 10.67 | 0.76 |
| 11/17 | 1,028 | 1,044 | 1,024 | 1,039 | +1.07% | 36,200 | 314億9209万 | +2.36% | 10.64 | 0.76 |
| 11/16 | 1,024 | 1,028 | 1,022 | 1,028 | +0.59% | 23,000 | 311億5868万 | +1.48% | 10.53 | 0.75 |
| 11/15 | 1,019 | 1,024 | 1,015 | 1,022 | 0% | 20,900 | 309億7682万 | +0.99% | 10.47 | 0.75 |
| 11/14 | 1,015 | 1,026 | 1,015 | 1,022 | +1.29% | 26,100 | 309億7682万 | +0.99% | 10.47 | 0.75 |
| 11/11 | 1,018 | 1,022 | 1,004 | 1,009 | -0.49% | 26,800 | 305億8279万 | -0.2% | 10.34 | 0.74 |
| 11/10 | 1,005 | 1,021 | 997 | 1,014 | +3.15% | 30,000 | 307億3434万 | +0.3% | 10.39 | 0.74 |
| 11/09 | 1,008 | 1,011 | 978 | 983 | -2.19% | 41,300 | 297億9473万 | -2.67% | 10.07 | 0.72 |
| 11/08 | 1,003 | 1,008 | 1,002 | 1,005 | +0.2% | 7,800 | 304億6155万 | -0.59% | 10.29 | 0.74 |
| 11/07 | 1,003 | 1,011 | 1,002 | 1,003 | 0% | 13,100 | 304億93万 | -0.69% | 10.27 | 0.74 |
| 11/04 | 999 | 1,006 | 986 | 1,003 | -0.59% | 12,500 | 304億93万 | -0.69% | 10.27 | 0.74 |
