株価チャート
2016/11/01～2017/03/31
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 | 1,798 | 1,799 | 1,773 | 1,775 | -0.62% | 2,200 | 30億6309万 | -4.26% | 14.08 | 0.9 |
| 03/30 | 1,774 | 1,793 | 1,774 | 1,786 | +0.68% | 700 | 30億8207万 | -3.77% | 14.17 | 0.91 |
| 03/29 | 1,790 | 1,790 | 1,771 | 1,774 | -6.14% | 2,800 | 30億6137万 | -4.47% | 14.08 | 0.9 |
| 03/28 | 1,887 | 1,890 | 1,880 | 1,890 | +0.37% | 3,200 | 32億6155万 | +1.67% | 15 | 0.96 |
| 03/27 | 1,888 | 1,890 | 1,880 | 1,883 | +0.16% | 1,500 | 32億4947万 | +1.51% | 14.94 | 0.96 |
| 03/24 | 1,884 | 1,884 | 1,870 | 1,880 | +0.27% | 1,000 | 32億4429万 | +1.51% | 14.92 | 0.96 |
| 03/23 | 1,870 | 1,886 | 1,870 | 1,875 | +0.81% | 600 | 32億3566万 | +1.41% | 14.88 | 0.95 |
| 03/22 | 1,880 | 1,880 | 1,856 | 1,860 | -1.43% | 3,300 | 32億977万 | +0.76% | 14.76 | 0.95 |
| 03/21 | 1,875 | 1,887 | 1,873 | 1,887 | +0.75% | 1,900 | 32億5637万 | +2.33% | 14.97 | 0.96 |
| 03/17 | 1,895 | 1,898 | 1,871 | 1,873 | -0.37% | 900 | 32億3221万 | +1.74% | 14.86 | 0.95 |
| 03/16 | 1,880 | 1,894 | 1,880 | 1,880 | -0.74% | 800 | 32億4429万 | +2.29% | 14.92 | 0.96 |
| 03/15 | 1,890 | 1,894 | 1,870 | 1,894 | +0.21% | 1,800 | 32億6845万 | +3.27% | 15.03 | 0.96 |
| 03/14 | 1,900 | 1,900 | 1,880 | 1,890 | +0.96% | 1,000 | 32億6155万 | +3.28% | 15 | 0.96 |
| 03/13 | 1,899 | 1,899 | 1,872 | 1,872 | -0.16% | 600 | 32億3048万 | +2.58% | 14.85 | 0.95 |
| 03/10 | 1,887 | 1,887 | 1,875 | 1,875 | 0% | 900 | 32億3566万 | +2.91% | 14.88 | 0.95 |
| 03/09 | 1,881 | 1,882 | 1,872 | 1,875 | -0.32% | 900 | 32億3566万 | +3.08% | 14.88 | 0.95 |
| 03/08 | 1,887 | 1,899 | 1,881 | 1,881 | +0.05% | 1,600 | 32億4601万 | +3.64% | 14.93 | 0.96 |
| 03/07 | 1,865 | 1,880 | 1,865 | 1,880 | +1.08% | 600 | 32億4429万 | +3.87% | 14.92 | 0.96 |
| 03/06 | 1,850 | 1,860 | 1,847 | 1,860 | +0.65% | 1,000 | 32億977万 | +2.93% | 14.76 | 0.95 |
| 03/03 | 1,832 | 1,848 | 1,832 | 1,848 | +0.87% | 800 | 31億8907万 | +2.44% | 14.66 | 0.94 |
| 03/02 | 1,829 | 1,832 | 1,829 | 1,832 | +0.16% | 300 | 31億6146万 | +1.72% | 14.54 | 0.93 |
| 03/01 | 1,820 | 1,829 | 1,820 | 1,829 | +0.55% | 400 | 31億5628万 | +1.61% | 14.51 | 0.93 |
| 02/28 | 1,827 | 1,827 | 1,819 | 1,819 | -0.33% | 1,700 | 31億3902万 | +1.11% | 14.43 | 0.93 |
| 02/27 | 1,820 | 1,825 | 1,813 | 1,825 | +0.5% | 700 | 31億4938万 | +1.5% | 14.48 | 0.93 |
| 02/24 | 1,820 | 1,825 | 1,816 | 1,816 | +0.06% | 900 | 31億3384万 | +1.06% | 14.41 | 0.92 |
| 02/23 | 1,814 | 1,815 | 1,806 | 1,815 | +0.06% | 500 | 31億3212万 | +1% | 14.4 | 0.92 |
| 02/22 | 1,810 | 1,814 | 1,810 | 1,814 | 0% | 300 | 31億3039万 | +1% | 14.39 | 0.92 |
| 02/21 | 1,812 | 1,814 | 1,812 | 1,814 | +0.78% | 400 | 31億3039万 | +1% | 14.39 | 0.92 |
| 02/20 | 1,785 | 1,800 | 1,785 | 1,800 | -0.55% | 2,300 | 31億623万 | +0.28% | 14.28 | 0.92 |
| 02/17 | 1,807 | 1,810 | 1,806 | 1,810 | 0% | 600 | 31億2349万 | +0.78% | 14.36 | 0.92 |
| 02/16 | 1,810 | 1,810 | 1,810 | 1,810 | +0.39% | 300 | 31億2349万 | +0.78% | 14.36 | 0.92 |
| 02/15 | 1,811 | 1,811 | 1,803 | 1,803 | +0.06% | 300 | 31億1141万 | +0.45% | 14.31 | 0.92 |
| 02/14 | 1,800 | 1,810 | 1,800 | 1,802 | +0.17% | 500 | 31億968万 | +0.45% | 14.3 | 0.92 |
| 02/13 | 1,798 | 1,803 | 1,797 | 1,799 | +0.11% | 1,500 | 31億451万 | +0.33% | 14.28 | 0.92 |
| 02/10 | 1,797 | 1,797 | 1,797 | 1,797 | +0.5% | 100 | 31億106万 | +0.28% | 14.26 | 0.91 |
| 02/09 | 1,793 | 1,793 | 1,788 | 1,788 | +0.11% | 300 | 30億8553万 | -0.22% | 14.19 | 0.91 |
| 02/08 | 1,786 | 1,786 | 1,786 | 1,786 | 0% | 100 | 30億8207万 | -0.22% | 14.17 | 0.91 |
| 02/07 | 1,786 | 1,786 | 1,786 | 1,786 | -0.61% | 200 | 30億8207万 | -0.17% | 14.17 | 0.91 |
| 02/06 | 1,798 | 1,798 | 1,786 | 1,797 | +0.84% | 900 | 31億106万 | +0.5% | 14.26 | 0.91 |
| 02/03 | 1,784 | 1,784 | 1,782 | 1,782 | +0.45% | 300 | 30億7517万 | -0.22% | 14.14 | 0.91 |
| 02/02 | 1,772 | 1,774 | 1,772 | 1,774 | +0.17% | 200 | 30億6137万 | -0.56% | 14.08 | 0.9 |
| 02/01 | 1,771 | 1,771 | 1,771 | 1,771 | -1.5% | 100 | 30億5619万 | -0.62% | 14.05 | 0.9 |
| 01/31 | 1,779 | 1,798 | 1,755 | 1,798 | +1.07% | 1,600 | 31億278万 | +1.01% | 14.27 | 0.92 |
| 01/30 | 1,786 | 1,786 | 1,779 | 1,779 | -0.34% | 1,500 | 30億6999万 | +0.11% | 14.12 | 0.91 |
| 01/27 | 1,790 | 1,790 | 1,785 | 1,785 | -0.28% | 1,400 | 30億8035万 | +0.56% | 14.16 | 0.91 |
| 01/26 | 1,780 | 1,799 | 1,780 | 1,790 | -0.94% | 2,100 | 30億8898万 | +0.96% | 14.2 | 0.91 |
| 01/25 | 1,814 | 1,814 | 1,807 | 1,807 | -0.39% | 300 | 31億1831万 | +2.09% | 14.34 | 0.92 |
| 01/24 | 1,798 | 1,814 | 1,795 | 1,814 | +0.83% | 800 | 31億3039万 | +2.72% | 14.39 | 0.92 |
| 01/23 | 1,815 | 1,815 | 1,799 | 1,799 | -0.06% | 1,100 | 31億451万 | +2.04% | 14.28 | 0.92 |
| 01/20 | 1,810 | 1,810 | 1,799 | 1,800 | +0.17% | 400 | 31億623万 | +2.27% | 14.28 | 0.92 |
| 01/19 | 1,800 | 1,817 | 1,797 | 1,797 | -0.17% | 400 | 31億106万 | +2.28% | 14.26 | 0.91 |
| 01/18 | 1,800 | 1,800 | 1,800 | 1,800 | -0.61% | 200 | 31億623万 | +2.62% | 14.28 | 0.92 |
| 01/17 | 1,792 | 1,812 | 1,792 | 1,811 | -0.28% | 400 | 31億2522万 | +3.43% | 14.37 | 0.92 |
| 01/16 | 1,800 | 1,816 | 1,798 | 1,816 | +0.89% | 1,400 | 31億3384万 | +4.01% | 14.41 | 0.92 |
| 01/13 | 1,800 | 1,800 | 1,786 | 1,800 | +0.56% | 700 | 31億623万 | +3.33% | 14.28 | 0.92 |
| 01/12 | 1,786 | 1,790 | 1,785 | 1,790 | +0.34% | 700 | 30億8898万 | +2.93% | 14.2 | 0.91 |
| 01/11 | 1,783 | 1,788 | 1,783 | 1,784 | -0.06% | 400 | 30億7862万 | +2.76% | 14.16 | 0.91 |
| 01/10 | 1,781 | 1,790 | 1,781 | 1,785 | +0.79% | 900 | 30億8035万 | +3% | 14.16 | 0.91 |
| 01/06 | 1,780 | 1,780 | 1,771 | 1,771 | -1.01% | 500 | 30億5619万 | +2.37% | 14.05 | 0.9 |
| 01/05 | 1,760 | 1,789 | 1,750 | 1,789 | +2.23% | 700 | 30億8725万 | +3.59% | 14.2 | 0.91 |
| 01/04 | 1,750 | 1,762 | 1,750 | 1,750 | 0% | 600 | 30億1995万 | +1.51% | 13.89 | 0.89 |
| 2016 |
| 12/30 | 1,749 | 1,750 | 1,749 | 1,750 | -0.34% | 500 | 31億5782万 | +1.63% | 14.55 | 0.93 |
| 12/29 | 1,750 | 1,789 | 1,750 | 1,756 | +0.34% | 400 | 31億6865万 | +2.09% | 14.6 | 0.94 |
| 12/28 | 1,740 | 1,750 | 1,734 | 1,750 | +1.45% | 900 | 31億5782万 | +1.86% | 14.55 | 0.93 |
| 12/27 | 1,721 | 1,725 | 1,720 | 1,725 | +0.23% | 3,000 | 31億1271万 | +0.58% | 14.34 | 0.92 |
| 12/26 | 1,750 | 1,750 | 1,720 | 1,721 | -0.52% | 1,400 | 31億549万 | +0.47% | 14.31 | 0.92 |
| 12/22 | 1,740 | 1,740 | 1,730 | 1,730 | -0.23% | 600 | 31億2173万 | +1.05% | 14.38 | 0.92 |
| 12/21 | 1,728 | 1,734 | 1,728 | 1,734 | +0.58% | 1,000 | 31億2895万 | +1.4% | 14.42 | 0.92 |
| 12/20 | 1,728 | 1,728 | 1,724 | 1,724 | +0.06% | 500 | 31億1090万 | +0.94% | 14.33 | 0.92 |
| 12/19 | 1,721 | 1,725 | 1,720 | 1,723 | +0.12% | 900 | 31億910万 | +1% | 14.33 | 0.92 |
| 12/16 | 1,730 | 1,730 | 1,721 | 1,721 | +0.06% | 400 | 31億549万 | +1% | 14.31 | 0.92 |
| 12/15 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 1,000 | 31億369万 | +1.12% | 14.3 | 0.92 |
| 12/14 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | 31億2173万 | +1.82% | 14.38 | 0.92 |
| 12/13 | 1,724 | 1,730 | 1,715 | 1,730 | +0.35% | 1,100 | 31億2173万 | +1.94% | 14.38 | 0.92 |
| 12/12 | 1,711 | 1,724 | 1,711 | 1,724 | +0.58% | 600 | 31億1090万 | +1.77% | 14.33 | 0.92 |
| 12/09 | 1,720 | 1,720 | 1,714 | 1,714 | -0.06% | 400 | 30億9286万 | +1.3% | 14.25 | 0.91 |
| 12/08 | 1,710 | 1,729 | 1,710 | 1,715 | +0.29% | 1,100 | 30億9466万 | +1.42% | 14.26 | 0.91 |
| 12/07 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | 30億8564万 | +1.18% | 14.22 | 0.91 |
| 12/05 | 1,720 | 1,720 | 1,710 | 1,710 | -0.58% | 200 | 30億8564万 | +1.3% | 14.22 | 0.91 |
| 12/02 | 1,717 | 1,720 | 1,717 | 1,720 | +0.17% | 300 | 31億369万 | +1.96% | 14.3 | 0.92 |
| 12/01 | 1,708 | 1,717 | 1,708 | 1,717 | +0.64% | 500 | 30億9827万 | +1.84% | 14.28 | 0.92 |
| 11/30 | 1,704 | 1,706 | 1,700 | 1,706 | +0.12% | 900 | 30億7842万 | +1.31% | 14.19 | 0.91 |
| 11/29 | 1,701 | 1,704 | 1,701 | 1,704 | +0.06% | 300 | 30億7481万 | +1.25% | 14.17 | 0.91 |
| 11/28 | 1,705 | 1,705 | 1,703 | 1,703 | +0.12% | 800 | 30億7301万 | +1.25% | 14.16 | 0.91 |
| 11/25 | 1,710 | 1,710 | 1,701 | 1,701 | 0% | 800 | 30億6940万 | +1.19% | 14.14 | 0.91 |
| 11/24 | 1,702 | 1,710 | 1,700 | 1,701 | +0.06% | 800 | 30億6940万 | +1.25% | 14.14 | 0.91 |
| 11/22 | 1,700 | 1,700 | 1,700 | 1,700 | -0.76% | 100 | 30億6760万 | +1.19% | 14.14 | 0.91 |
| 11/21 | 1,695 | 1,714 | 1,695 | 1,713 | +1.9% | 500 | 30億9105万 | +2.09% | 14.24 | 0.91 |
| 11/18 | 1,682 | 1,682 | 1,681 | 1,681 | +0.18% | 800 | 30億3331万 | +0.24% | 13.98 | 0.9 |
| 11/17 | 1,694 | 1,694 | 1,678 | 1,678 | -0.94% | 300 | 30億2790万 | 0% | 13.95 | 0.9 |
| 11/16 | 1,694 | 1,694 | 1,685 | 1,694 | +1.32% | 300 | 30億5677万 | +0.95% | 14.09 | 0.9 |
| 11/15 | 1,672 | 1,672 | 1,672 | 1,672 | -1.47% | 100 | 30億1707万 | -0.3% | 13.9 | 0.89 |
| 11/14 | 1,677 | 1,697 | 1,666 | 1,697 | +1.62% | 300 | 30億6218万 | +1.07% | 14.11 | 0.91 |
| 11/10 | 1,717 | 1,717 | 1,670 | 1,670 | +0.54% | 600 | 30億1346万 | -0.48% | 13.89 | 0.89 |
| 11/09 | 1,669 | 1,669 | 1,661 | 1,661 | -0.3% | 1,000 | 29億9722万 | -1.13% | 13.81 | 0.89 |
| 11/08 | 1,668 | 1,669 | 1,666 | 1,666 | +0.06% | 300 | 30億624万 | -0.95% | 13.85 | 0.89 |
| 11/07 | 1,667 | 1,688 | 1,665 | 1,665 | -0.12% | 1,300 | 30億444万 | -1.07% | 13.84 | 0.89 |
| 11/04 | 1,670 | 1,670 | 1,667 | 1,667 | -0.18% | 700 | 30億805万 | -1.01% | 13.86 | 0.89 |
| 11/02 | 1,680 | 1,680 | 1,668 | 1,670 | -0.42% | 1,500 | 30億1346万 | -0.83% | 13.89 | 0.89 |
| 11/01 | 1,679 | 1,680 | 1,677 | 1,677 | -0.12% | 1,100 | 30億2609万 | -0.42% | 13.94 | 0.89 |
