株価チャート
2016/10/31～2017/03/31
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 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 1,300 | 233億9190万 | +1.69% | 7.89 | 0.54 |
| 03/30 | 1,140 | 1,140 | 1,140 | 1,140 | +0.53% | 1,800 | 233億9190万 | +1.97% | 7.89 | 0.54 |
| 03/29 | 1,168 | 1,168 | 1,132 | 1,134 | -2.91% | 4,400 | 232億6878万 | +1.7% | 7.85 | 0.54 |
| 03/28 | 1,168 | 1,168 | 1,168 | 1,168 | +2.46% | 3,600 | 239億6643万 | +5.04% | 8.08 | 0.55 |
| 03/27 | 1,145 | 1,146 | 1,140 | 1,140 | -0.44% | 7,700 | 233億9190万 | +2.89% | 7.89 | 0.54 |
| 03/24 | 1,150 | 1,170 | 1,142 | 1,145 | -2.14% | 1,200 | 234億9449万 | +3.71% | 7.92 | 0.54 |
| 03/22 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 1,300 | 240億747万 | +6.36% | 8.09 | 0.56 |
| 03/21 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 1,500 | 240億747万 | +6.75% | 8.09 | 0.56 |
| 03/17 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 3,400 | 240億747万 | +7.24% | 8.09 | 0.56 |
| 03/16 | 1,170 | 1,200 | 1,121 | 1,170 | -0.59% | 12,500 | 240億747万 | +7.73% | 8.09 | 0.56 |
| 03/15 | 1,150 | 1,177 | 1,150 | 1,177 | +2.35% | 7,400 | 241億5111万 | +8.98% | 8.14 | 0.56 |
| 03/14 | 1,134 | 1,150 | 1,134 | 1,150 | +4.17% | 3,400 | 235億9709万 | +6.98% | 7.96 | 0.55 |
| 03/13 | 1,108 | 1,118 | 1,104 | 1,104 | -0.45% | 5,200 | 226億5321万 | +3.18% | 7.64 | 0.52 |
| 03/10 | 1,118 | 1,118 | 1,092 | 1,109 | +1.56% | 6,500 | 227億5580万 | +3.84% | 7.67 | 0.53 |
| 03/09 | 1,099 | 1,100 | 1,091 | 1,092 | -0.64% | 4,400 | 224億697万 | +2.54% | 7.55 | 0.52 |
| 03/08 | 1,099 | 1,099 | 1,087 | 1,099 | +1.2% | 1,400 | 225億5061万 | +3.39% | 7.6 | 0.52 |
| 03/07 | 1,086 | 1,086 | 1,086 | 1,086 | 0% | 300 | 222億8386万 | +2.36% | 7.51 | 0.52 |
| 03/06 | 1,086 | 1,086 | 1,086 | 1,086 | -1.18% | 500 | 222億8386万 | +2.55% | 7.51 | 0.52 |
| 03/03 | 1,100 | 1,100 | 1,062 | 1,099 | -0.09% | 8,200 | 225億5061万 | +3.97% | 7.6 | 0.52 |
| 03/02 | 1,098 | 1,100 | 1,090 | 1,100 | +0.18% | 3,500 | 225億7113万 | +4.36% | 7.61 | 0.52 |
| 03/01 | 1,120 | 1,120 | 1,086 | 1,098 | +1.67% | 7,300 | 225億3009万 | +4.47% | 7.6 | 0.52 |
| 02/28 | 1,080 | 1,080 | 1,070 | 1,080 | +0.93% | 6,700 | 221億6074万 | +3.05% | 7.47 | 0.51 |
| 02/27 | 1,066 | 1,070 | 1,065 | 1,070 | +0.47% | 8,100 | 219億5555万 | +2.29% | 7.4 | 0.51 |
| 02/24 | 1,065 | 1,068 | 1,065 | 1,065 | 0% | 3,000 | 218億5296万 | +2.01% | 7.37 | 0.51 |
| 02/23 | 1,060 | 1,065 | 1,058 | 1,065 | 0% | 4,900 | 218億5296万 | +2.21% | 7.37 | 0.51 |
| 02/22 | 1,060 | 1,065 | 1,060 | 1,065 | +0.47% | 7,000 | 218億5296万 | +2.4% | 7.37 | 0.51 |
| 02/21 | 1,060 | 1,063 | 1,060 | 1,060 | +0.19% | 6,200 | 217億5036万 | +2.12% | 7.33 | 0.5 |
| 02/20 | 1,060 | 1,060 | 1,053 | 1,058 | -0.19% | 5,600 | 217億932万 | +2.12% | 7.32 | 0.5 |
| 02/17 | 1,052 | 1,060 | 1,052 | 1,060 | +0.76% | 4,200 | 217億5036万 | +2.42% | 7.33 | 0.5 |
| 02/16 | 1,052 | 1,052 | 1,048 | 1,052 | 0% | 4,000 | 215億8621万 | +1.84% | 7.28 | 0.5 |
| 02/15 | 1,050 | 1,052 | 1,050 | 1,052 | 0% | 7,900 | 215億8621万 | +1.94% | 7.28 | 0.5 |
| 02/14 | 1,057 | 1,058 | 1,046 | 1,052 | +0.1% | 15,300 | 215億8621万 | +2.14% | 7.28 | 0.5 |
| 02/13 | 1,050 | 1,051 | 1,050 | 1,051 | +1.06% | 3,100 | 215億6569万 | +2.14% | 7.27 | 0.5 |
| 02/10 | 1,038 | 1,040 | 1,034 | 1,040 | +0.68% | 6,000 | 213億3998万 | +1.27% | 7.2 | 0.49 |
| 02/09 | 1,039 | 1,039 | 1,033 | 1,033 | -0.58% | 1,500 | 211億9634万 | +0.68% | 7.15 | 0.49 |
| 02/08 | 1,038 | 1,039 | 1,038 | 1,039 | 0% | 1,300 | 213億1946万 | +1.37% | 7.19 | 0.49 |
| 02/07 | 1,039 | 1,039 | 1,039 | 1,039 | 0% | 2,100 | 213億1946万 | +1.46% | 7.19 | 0.49 |
| 02/06 | 1,041 | 1,041 | 1,039 | 1,039 | -0.1% | 2,200 | 213億1946万 | +1.56% | 7.19 | 0.49 |
| 02/03 | 1,042 | 1,042 | 1,040 | 1,040 | -0.95% | 3,200 | 213億3998万 | +1.76% | 7.2 | 0.49 |
| 02/02 | 1,039 | 1,050 | 1,039 | 1,050 | +0.1% | 1,400 | 215億4517万 | +2.84% | 7.26 | 0.5 |
| 02/01 | 1,049 | 1,049 | 1,049 | 1,049 | +1.84% | 1,200 | 215億2465万 | +2.94% | 7.26 | 0.5 |
| 01/31 | 1,048 | 1,048 | 1,028 | 1,030 | 0% | 2,500 | 211億3478万 | +1.18% | 7.13 | 0.49 |
| 01/30 | 1,059 | 1,059 | 1,030 | 1,030 | +0.1% | 6,600 | 211億3478万 | +1.18% | 7.13 | 0.49 |
| 01/27 | 1,064 | 1,064 | 1,020 | 1,029 | +1.08% | 8,500 | 211億1426万 | +1.18% | 7.12 | 0.49 |
| 01/26 | 1,030 | 1,030 | 1,018 | 1,018 | -1.17% | 5,600 | 208億8855万 | +0.1% | 7.04 | 0.48 |
| 01/25 | 1,030 | 1,030 | 1,030 | 1,030 | +0.1% | 800 | 211億3478万 | +1.28% | 7.13 | 0.49 |
| 01/23 | 1,029 | 1,029 | 1,029 | 1,029 | -0.1% | 100 | 211億1426万 | +1.28% | 7.12 | 0.49 |
| 01/20 | 1,030 | 1,030 | 1,030 | 1,030 | +1.78% | 2,000 | 211億3478万 | +1.38% | 7.13 | 0.49 |
| 01/19 | 1,011 | 1,012 | 1,011 | 1,012 | -0.69% | 2,500 | 207億6544万 | -0.39% | 7 | 0.48 |
| 01/18 | 1,019 | 1,019 | 1,019 | 1,019 | +0.59% | 1,600 | 209億907万 | +0.3% | 7.05 | 0.48 |
| 01/17 | 1,034 | 1,034 | 1,011 | 1,013 | -0.49% | 2,700 | 207億8596万 | -0.3% | 7.01 | 0.48 |
| 01/16 | 1,018 | 1,018 | 1,015 | 1,018 | 0% | 3,800 | 208億8855万 | +0.2% | 7.04 | 0.48 |
| 01/13 | 1,020 | 1,020 | 1,010 | 1,018 | +0.1% | 6,600 | 208億8855万 | +0.2% | 7.04 | 0.48 |
| 01/12 | 1,025 | 1,027 | 1,017 | 1,017 | +0.2% | 3,000 | 208億6803万 | +0.1% | 7.04 | 0.48 |
| 01/11 | 1,015 | 1,015 | 1,014 | 1,015 | +0.1% | 4,300 | 208億2700万 | -0.1% | 7.02 | 0.48 |
| 01/10 | 1,017 | 1,017 | 1,013 | 1,014 | +0.2% | 4,200 | 208億648万 | -0.1% | 7.02 | 0.48 |
| 01/06 | 1,012 | 1,012 | 1,012 | 1,012 | -0.39% | 100 | 207億6544万 | -0.3% | 7 | 0.48 |
| 01/05 | 1,017 | 1,017 | 1,010 | 1,016 | -0.1% | 8,300 | 208億4751万 | +0.1% | 7.03 | 0.48 |
| 01/04 | 1,041 | 1,041 | 1,011 | 1,017 | +0.59% | 4,400 | 208億6803万 | +0.2% | 7.04 | 0.48 |
| 2016 |
| 12/30 | 1,019 | 1,019 | 1,011 | 1,011 | +0.2% | 1,700 | 207億4492万 | -0.39% | 7 | 0.48 |
| 12/29 | 1,019 | 1,019 | 1,009 | 1,009 | -0.49% | 1,700 | 207億388万 | -0.59% | 6.98 | 0.48 |
| 12/28 | 1,020 | 1,020 | 1,014 | 1,014 | +0.3% | 9,000 | 208億648万 | -0.1% | 7.02 | 0.48 |
| 12/27 | 1,015 | 1,015 | 1,011 | 1,011 | 0% | 5,300 | 207億4492万 | -0.39% | 7 | 0.48 |
| 12/26 | 1,010 | 1,014 | 1,010 | 1,011 | +0.5% | 600 | 207億4492万 | -0.39% | 7 | 0.48 |
| 12/22 | 1,015 | 1,015 | 1,006 | 1,006 | -0.89% | 6,000 | 206億4232万 | -0.89% | 6.96 | 0.48 |
| 12/21 | 1,024 | 1,024 | 1,010 | 1,015 | -0.98% | 4,700 | 208億2700万 | -0.1% | 7.03 | 0.48 |
| 12/20 | 1,024 | 1,028 | 1,010 | 1,025 | +0.1% | 2,200 | 210億3219万 | +0.99% | 7.09 | 0.49 |
| 12/19 | 1,024 | 1,024 | 1,024 | 1,024 | +0.49% | 1,800 | 210億1167万 | +0.99% | 7.09 | 0.49 |
| 12/16 | 1,018 | 1,019 | 1,017 | 1,019 | +0.2% | 3,000 | 209億907万 | +0.49% | 7.05 | 0.48 |
| 12/15 | 1,017 | 1,017 | 1,017 | 1,017 | +0.39% | 2,300 | 208億6803万 | +0.3% | 7.04 | 0.48 |
| 12/14 | 1,028 | 1,028 | 1,010 | 1,013 | -1.46% | 22,000 | 207億8596万 | 0% | 7.01 | 0.48 |
| 12/13 | 1,029 | 1,030 | 1,006 | 1,028 | +1.08% | 18,500 | 210億9374万 | +1.38% | 7.12 | 0.49 |
| 12/12 | 1,045 | 1,045 | 1,015 | 1,017 | +0.2% | 20,900 | 208億6803万 | +0.39% | 7.04 | 0.48 |
| 12/09 | 1,015 | 1,015 | 1,008 | 1,015 | 0% | 1,800 | 208億2700万 | +0.1% | 7.03 | 0.48 |
| 12/08 | 1,010 | 1,020 | 1,007 | 1,015 | -0.39% | 9,800 | 208億2700万 | 0% | 7.03 | 0.48 |
| 12/07 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 400 | 209億907万 | +0.3% | 7.05 | 0.48 |
| 12/06 | 1,019 | 1,019 | 1,019 | 1,019 | +0.39% | 700 | 209億907万 | +0.3% | 7.05 | 0.48 |
| 12/05 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,600 | 208億2700万 | 0% | 7.03 | 0.48 |
| 12/02 | 1,015 | 1,015 | 1,015 | 1,015 | +0.5% | 1,900 | 208億2700万 | 0% | 7.03 | 0.48 |
| 12/01 | 1,005 | 1,010 | 1,005 | 1,010 | +0.2% | 4,500 | 207億2440万 | -0.49% | 6.99 | 0.48 |
| 11/30 | 1,020 | 1,020 | 1,008 | 1,008 | 0% | 8,800 | 206億8336万 | -0.59% | 6.98 | 0.48 |
| 11/29 | 1,015 | 1,015 | 1,008 | 1,008 | -0.49% | 4,300 | 206億8336万 | -0.49% | 6.98 | 0.48 |
| 11/28 | 1,011 | 1,013 | 1,008 | 1,013 | +0.5% | 7,500 | 207億8596万 | 0% | 7.01 | 0.48 |
| 11/25 | 1,012 | 1,012 | 1,008 | 1,008 | -0.69% | 1,500 | 206億8336万 | -0.4% | 6.98 | 0.48 |
| 11/24 | 1,010 | 1,015 | 1,010 | 1,015 | +0.69% | 4,100 | 208億2700万 | +0.3% | 7.03 | 0.48 |
| 11/22 | 1,011 | 1,011 | 1,008 | 1,008 | -1.08% | 2,800 | 206億8336万 | -0.4% | 6.98 | 0.48 |
| 11/18 | 1,007 | 1,019 | 1,007 | 1,019 | +1.29% | 2,100 | 209億907万 | +0.79% | 7.05 | 0.48 |
| 11/17 | 1,024 | 1,024 | 1,004 | 1,006 | -1.66% | 7,900 | 206億4232万 | -0.4% | 6.96 | 0.48 |
| 11/16 | 1,023 | 1,023 | 1,023 | 1,023 | +0.49% | 1,600 | 209億9115万 | +1.39% | 7.08 | 0.49 |
| 11/15 | 1,018 | 1,018 | 1,018 | 1,018 | +1.5% | 1,800 | 208億8855万 | +0.99% | 7.05 | 0.48 |
| 11/14 | 1,020 | 1,020 | 1,002 | 1,003 | -0.2% | 3,800 | 205億8076万 | -0.4% | 6.94 | 0.48 |
| 11/11 | 1,022 | 1,022 | 1,000 | 1,005 | -0.79% | 7,900 | 206億2180万 | -0.2% | 6.96 | 0.48 |
| 11/10 | 1,030 | 1,030 | 1,008 | 1,013 | +0.5% | 9,100 | 207億8596万 | +0.7% | 7.01 | 0.48 |
| 11/09 | 1,010 | 1,012 | 1,008 | 1,008 | -0.4% | 5,100 | 206億8336万 | +0.4% | 6.98 | 0.48 |
| 11/08 | 1,015 | 1,015 | 1,012 | 1,012 | -1.75% | 2,600 | 207億6544万 | +0.9% | 7 | 0.48 |
| 11/07 | 1,028 | 1,030 | 1,024 | 1,030 | +1.98% | 1,200 | 211億3478万 | +2.79% | 7.13 | 0.49 |
| 11/04 | 1,010 | 1,010 | 1,010 | 1,010 | -2.79% | 100 | 207億2440万 | +1% | 6.99 | 0.48 |
| 11/02 | 1,039 | 1,039 | 1,039 | 1,039 | +0.48% | 1,600 | 213億1946万 | +4.11% | 7.19 | 0.49 |
| 11/01 | 1,034 | 1,034 | 1,034 | 1,034 | 0% | 1,100 | 212億1686万 | +3.92% | 7.16 | 0.49 |
| 10/31 | 1,034 | 1,034 | 1,034 | 1,034 | +1.27% | 1,600 | 212億1686万 | +4.23% | 7.16 | 0.49 |
