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 | 1,443 | 1,450 | 1,384 | 1,384 | -3.15% | 21,500 | 360億1893万 | +1.76% | 8.97 | 0.59 |
| 03/30 | 1,439 | 1,450 | 1,414 | 1,429 | -0.83% | 13,400 | 371億9007万 | +5.23% | 9.26 | 0.61 |
| 03/29 | 1,435 | 1,450 | 1,412 | 1,441 | -0.83% | 16,400 | 375億237万 | +6.35% | 9.34 | 0.61 |
| 03/28 | 1,414 | 1,453 | 1,402 | 1,453 | +4.23% | 29,400 | 378億1467万 | +7.63% | 9.42 | 0.62 |
| 03/27 | 1,410 | 1,410 | 1,380 | 1,394 | -1.34% | 23,000 | 362億7918万 | +3.64% | 9.04 | 0.59 |
| 03/24 | 1,408 | 1,415 | 1,390 | 1,413 | +0.36% | 16,200 | 367億7366万 | +5.29% | 9.16 | 0.6 |
| 03/23 | 1,395 | 1,410 | 1,379 | 1,408 | +2.92% | 25,300 | 366億4354万 | +5.15% | 9.13 | 0.6 |
| 03/22 | 1,379 | 1,390 | 1,361 | 1,368 | -1.08% | 26,600 | 356億253万 | +2.32% | 8.87 | 0.58 |
| 03/21 | 1,369 | 1,385 | 1,361 | 1,383 | +0.66% | 20,900 | 359億9290万 | +3.52% | 8.97 | 0.59 |
| 03/17 | 1,360 | 1,374 | 1,346 | 1,374 | +1.03% | 19,100 | 357億5868万 | +3% | 8.91 | 0.58 |
| 03/16 | 1,328 | 1,363 | 1,327 | 1,360 | +2.26% | 15,500 | 353億9432万 | +2.1% | 8.82 | 0.58 |
| 03/15 | 1,335 | 1,340 | 1,320 | 1,330 | -0.3% | 16,000 | 346億1357万 | 0% | 8.62 | 0.56 |
| 03/14 | 1,326 | 1,334 | 1,317 | 1,334 | +0.6% | 16,000 | 347億1767万 | +0.38% | 8.65 | 0.56 |
| 03/13 | 1,298 | 1,327 | 1,298 | 1,326 | +2.16% | 13,000 | 345億947万 | -0.08% | 8.6 | 0.56 |
| 03/10 | 1,290 | 1,314 | 1,289 | 1,298 | -1.29% | 48,100 | 337億8076万 | -2.19% | 8.42 | 0.55 |
| 03/09 | 1,317 | 1,329 | 1,294 | 1,315 | -0.53% | 28,800 | 342億2319万 | -1.05% | 8.53 | 0.56 |
| 03/08 | 1,330 | 1,337 | 1,320 | 1,322 | -0.3% | 11,000 | 344億536万 | -0.6% | 8.57 | 0.56 |
| 03/07 | 1,321 | 1,330 | 1,318 | 1,326 | +0.38% | 13,900 | 345億947万 | -0.45% | 8.6 | 0.56 |
| 03/06 | 1,346 | 1,346 | 1,306 | 1,321 | -1.93% | 22,000 | 343億7934万 | -0.9% | 8.56 | 0.56 |
| 03/03 | 1,330 | 1,347 | 1,330 | 1,347 | +0.15% | 10,700 | 350億5600万 | +0.82% | 8.73 | 0.57 |
| 03/02 | 1,342 | 1,347 | 1,335 | 1,345 | +0.52% | 11,500 | 350億395万 | +0.6% | 8.72 | 0.57 |
| 03/01 | 1,339 | 1,351 | 1,323 | 1,338 | +0.07% | 15,800 | 348億2177万 | -0.07% | 8.67 | 0.57 |
| 02/28 | 1,333 | 1,364 | 1,332 | 1,337 | +0.91% | 19,500 | 347億9574万 | -0.22% | 8.67 | 0.57 |
| 02/27 | 1,326 | 1,334 | 1,311 | 1,325 | -0.67% | 8,500 | 344億8344万 | -1.19% | 8.59 | 0.56 |
| 02/24 | 1,336 | 1,342 | 1,327 | 1,334 | -0.15% | 14,300 | 347億1767万 | -0.67% | 8.65 | 0.56 |
| 02/23 | 1,349 | 1,349 | 1,325 | 1,336 | 0% | 11,700 | 347億6972万 | -0.67% | 8.66 | 0.57 |
| 02/22 | 1,329 | 1,337 | 1,327 | 1,336 | +0.53% | 10,300 | 347億6972万 | -0.82% | 8.66 | 0.57 |
| 02/21 | 1,327 | 1,329 | 1,320 | 1,329 | +0.53% | 15,600 | 345億8754万 | -1.34% | 8.62 | 0.56 |
| 02/20 | 1,329 | 1,330 | 1,320 | 1,322 | -0.53% | 7,200 | 344億536万 | -2% | 8.57 | 0.56 |
| 02/17 | 1,336 | 1,341 | 1,322 | 1,329 | -0.52% | 17,500 | 345億8754万 | -1.63% | 8.62 | 0.56 |
| 02/16 | 1,340 | 1,351 | 1,331 | 1,336 | -1.33% | 14,800 | 347億6972万 | -1.26% | 8.66 | 0.57 |
| 02/15 | 1,345 | 1,356 | 1,343 | 1,354 | +1.58% | 7,300 | 352億3817万 | -0.07% | 8.78 | 0.57 |
| 02/14 | 1,339 | 1,345 | 1,333 | 1,333 | -0.45% | 9,500 | 346億9164万 | -1.7% | 8.64 | 0.56 |
| 02/13 | 1,335 | 1,349 | 1,335 | 1,339 | +0.3% | 17,300 | 348億4779万 | -1.33% | 8.68 | 0.57 |
| 02/10 | 1,320 | 1,337 | 1,298 | 1,335 | +1.83% | 20,300 | 347億4369万 | -1.69% | 8.66 | 0.57 |
| 02/09 | 1,298 | 1,325 | 1,298 | 1,311 | +1% | 11,100 | 341億1909万 | -3.6% | 8.5 | 0.56 |
| 02/08 | 1,285 | 1,300 | 1,273 | 1,298 | +0.7% | 26,000 | 337億8076万 | -4.77% | 8.42 | 0.55 |
| 02/07 | 1,319 | 1,319 | 1,289 | 1,289 | -2.79% | 21,600 | 335億4653万 | -5.5% | 8.36 | 0.55 |
| 02/06 | 1,335 | 1,339 | 1,321 | 1,326 | -0.75% | 24,300 | 345億947万 | -2.86% | 8.6 | 0.56 |
| 02/03 | 1,340 | 1,350 | 1,334 | 1,336 | -1.11% | 17,000 | 347億6972万 | -2.2% | 8.66 | 0.57 |
| 02/02 | 1,359 | 1,376 | 1,347 | 1,351 | -1.1% | 14,900 | 351億6010万 | -1.1% | 8.76 | 0.57 |
| 02/01 | 1,345 | 1,383 | 1,344 | 1,366 | +0.37% | 26,400 | 355億5048万 | +0.07% | 8.86 | 0.58 |
| 01/31 | 1,379 | 1,379 | 1,350 | 1,361 | -1.23% | 14,400 | 354億2035万 | -0.22% | 8.82 | 0.58 |
| 01/30 | 1,379 | 1,385 | 1,377 | 1,378 | -0.07% | 5,900 | 358億6278万 | +1.03% | 8.93 | 0.58 |
| 01/27 | 1,389 | 1,395 | 1,375 | 1,379 | -0.79% | 17,400 | 358億8880万 | +1.25% | 8.94 | 0.58 |
| 01/26 | 1,385 | 1,390 | 1,385 | 1,390 | +1.53% | 8,600 | 361億7508万 | +2.28% | 9.01 | 0.59 |
| 01/25 | 1,385 | 1,386 | 1,360 | 1,369 | -0.29% | 15,600 | 356億2855万 | +0.88% | 8.88 | 0.58 |
| 01/24 | 1,376 | 1,381 | 1,353 | 1,373 | -0.22% | 8,400 | 357億3265万 | +1.33% | 8.9 | 0.58 |
| 01/23 | 1,372 | 1,382 | 1,357 | 1,376 | -0.29% | 7,300 | 358億1073万 | +1.85% | 8.92 | 0.58 |
| 01/20 | 1,361 | 1,380 | 1,353 | 1,380 | -0.07% | 8,400 | 359億1483万 | +2.3% | 8.95 | 0.58 |
| 01/19 | 1,350 | 1,385 | 1,343 | 1,381 | +2.68% | 11,700 | 359億4085万 | +2.6% | 8.95 | 0.58 |
| 01/18 | 1,367 | 1,367 | 1,305 | 1,345 | -0.88% | 10,800 | 350億395万 | 0% | 8.72 | 0.57 |
| 01/17 | 1,372 | 1,372 | 1,351 | 1,357 | -1.09% | 5,200 | 353億1625万 | +0.89% | 8.8 | 0.57 |
| 01/16 | 1,383 | 1,393 | 1,360 | 1,372 | -0.8% | 14,000 | 357億663万 | +2.08% | 8.89 | 0.58 |
| 01/13 | 1,372 | 1,383 | 1,342 | 1,383 | -0.5% | 17,300 | 359億9290万 | +3.06% | 8.97 | 0.59 |
| 01/12 | 1,381 | 1,394 | 1,365 | 1,390 | +1.16% | 16,800 | 361億7508万 | +3.73% | 9.01 | 0.59 |
| 01/11 | 1,360 | 1,385 | 1,333 | 1,374 | +1.25% | 12,700 | 357億5868万 | +2.77% | 8.91 | 0.58 |
| 01/10 | 1,345 | 1,370 | 1,345 | 1,357 | -1.31% | 13,100 | 353億1625万 | +1.65% | 8.8 | 0.57 |
| 01/06 | 1,383 | 1,383 | 1,365 | 1,375 | -0.51% | 20,200 | 357億8470万 | +3.07% | 8.91 | 0.58 |
| 01/05 | 1,369 | 1,385 | 1,345 | 1,382 | +0.36% | 16,500 | 359億6688万 | +3.83% | 8.96 | 0.59 |
| 01/04 | 1,328 | 1,381 | 1,324 | 1,377 | +3.38% | 23,000 | 358億3675万 | +3.69% | 8.93 | 0.58 |
| 2016 |
| 12/30 | 1,330 | 1,336 | 1,307 | 1,332 | +0.91% | 9,500 | 346億6562万 | +0.53% | 8.64 | 0.56 |
| 12/29 | 1,338 | 1,342 | 1,304 | 1,320 | -2% | 18,700 | 343億5331万 | -0.3% | 8.56 | 0.56 |
| 12/28 | 1,344 | 1,348 | 1,329 | 1,347 | +1.51% | 6,600 | 350億5600万 | +1.81% | 8.73 | 0.57 |
| 12/27 | 1,331 | 1,331 | 1,316 | 1,327 | -0.9% | 10,600 | 345億3549万 | +0.53% | 8.6 | 0.56 |
| 12/26 | 1,339 | 1,354 | 1,333 | 1,339 | -0.67% | 11,800 | 348億4779万 | +1.59% | 8.68 | 0.57 |
| 12/22 | 1,340 | 1,350 | 1,332 | 1,348 | +0.6% | 16,100 | 350億8202万 | +2.43% | 8.74 | 0.57 |
| 12/21 | 1,350 | 1,360 | 1,324 | 1,340 | +0.3% | 24,600 | 348億7382万 | +2.13% | 8.69 | 0.57 |
| 12/20 | 1,312 | 1,337 | 1,300 | 1,336 | +1.83% | 13,800 | 347億6972万 | +2.14% | 8.66 | 0.57 |
| 12/19 | 1,330 | 1,330 | 1,306 | 1,312 | -0.83% | 11,100 | 341億4511万 | +0.54% | 8.51 | 0.56 |
| 12/16 | 1,332 | 1,332 | 1,312 | 1,323 | +0.38% | 15,500 | 344億3139万 | +1.69% | 8.58 | 0.56 |
| 12/15 | 1,297 | 1,324 | 1,288 | 1,318 | +1.78% | 15,600 | 343億126万 | +1.62% | 8.55 | 0.56 |
| 12/14 | 1,313 | 1,320 | 1,294 | 1,295 | -0.99% | 22,300 | 337億268万 | +0.39% | 8.4 | 0.55 |
| 12/13 | 1,321 | 1,321 | 1,297 | 1,308 | -0.98% | 20,900 | 340億4101万 | +1.63% | 8.48 | 0.55 |
| 12/12 | 1,336 | 1,336 | 1,299 | 1,321 | -1.64% | 16,600 | 343億7934万 | +3.12% | 8.56 | 0.56 |
| 12/09 | 1,330 | 1,354 | 1,330 | 1,343 | -1.03% | 25,700 | 349億5190万 | +5.42% | 8.71 | 0.57 |
| 12/08 | 1,340 | 1,360 | 1,320 | 1,357 | +2.57% | 33,900 | 353億1625万 | +7.1% | 8.8 | 0.57 |
| 12/07 | 1,327 | 1,336 | 1,305 | 1,323 | -0.53% | 18,300 | 344億3139万 | +5% | 8.58 | 0.56 |
| 12/06 | 1,325 | 1,340 | 1,325 | 1,330 | +0.83% | 16,000 | 346億1357万 | +6.15% | 8.62 | 0.56 |
| 12/05 | 1,296 | 1,320 | 1,295 | 1,319 | +0.69% | 11,700 | 343億2729万 | +5.77% | 8.55 | 0.56 |
| 12/02 | 1,324 | 1,335 | 1,300 | 1,310 | -2.09% | 16,100 | 340億9306万 | +5.73% | 8.49 | 0.55 |
| 12/01 | 1,330 | 1,341 | 1,320 | 1,338 | +0.9% | 13,800 | 348億2177万 | +8.69% | 8.67 | 0.57 |
| 11/30 | 1,292 | 1,330 | 1,292 | 1,326 | +1.45% | 17,200 | 345億947万 | +8.51% | 8.6 | 0.56 |
| 11/29 | 1,287 | 1,309 | 1,286 | 1,307 | 0% | 9,000 | 340億1499万 | +7.84% | 8.47 | 0.55 |
| 11/28 | 1,310 | 1,310 | 1,296 | 1,307 | +0.54% | 7,500 | 340億1499万 | +8.65% | 8.47 | 0.55 |
| 11/25 | 1,299 | 1,305 | 1,286 | 1,300 | +0.46% | 15,900 | 338億3281万 | +8.97% | 8.43 | 0.55 |
| 11/24 | 1,304 | 1,306 | 1,290 | 1,294 | -0.08% | 12,200 | 336億7666万 | +9.38% | 8.39 | 0.55 |
| 11/22 | 1,285 | 1,297 | 1,282 | 1,295 | +0.94% | 12,900 | 337億268万 | +10.31% | 8.4 | 0.55 |
| 11/21 | 1,280 | 1,289 | 1,279 | 1,283 | +0.31% | 9,100 | 333億9038万 | +10.32% | 8.32 | 0.54 |
| 11/18 | 1,292 | 1,304 | 1,276 | 1,279 | +0.16% | 18,100 | 332億8628万 | +10.93% | 8.29 | 0.54 |
| 11/17 | 1,256 | 1,278 | 1,245 | 1,277 | +1.59% | 10,300 | 332億3423万 | +11.72% | 8.28 | 0.54 |
| 11/16 | 1,246 | 1,274 | 1,245 | 1,257 | +1.05% | 12,000 | 327億1372万 | +10.94% | 8.15 | 0.53 |
| 11/15 | 1,251 | 1,259 | 1,232 | 1,244 | -0.56% | 11,100 | 323億7540万 | +10.77% | 8.07 | 0.53 |
| 11/14 | 1,236 | 1,256 | 1,229 | 1,251 | +2.96% | 21,700 | 325億5757万 | +12.3% | 8.11 | 0.53 |
| 11/11 | 1,245 | 1,261 | 1,214 | 1,215 | -0.82% | 21,000 | 316億2066万 | +9.95% | 7.88 | 0.51 |
| 11/10 | 1,213 | 1,228 | 1,193 | 1,225 | +6.61% | 25,100 | 318億8092万 | +11.57% | 7.94 | 0.52 |
| 11/09 | 1,194 | 1,211 | 1,149 | 1,149 | -4.81% | 44,600 | 299億300万 | +5.51% | 7.45 | 0.49 |
| 11/08 | 1,170 | 1,211 | 1,169 | 1,207 | +4.05% | 57,600 | 314億1246万 | +11.35% | 7.83 | 0.51 |
| 11/07 | 1,178 | 1,178 | 1,160 | 1,160 | -0.17% | 17,900 | 301億8928万 | +7.81% | 7.52 | 0.49 |
| 11/04 | 1,148 | 1,162 | 1,090 | 1,162 | +0.09% | 48,900 | 302億4133万 | +8.6% | 7.53 | 0.49 |
