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 | 926 | 940 | 906 | 906 | -1.2% | 2,876,000 | 5844億8693万 | -5.63% | 18.68 | 0.59 |
| 03/30 | 919 | 925 | 913 | 917 | -0.86% | 1,671,000 | 6099億2335万 | -4.88% | 18.91 | 0.59 |
| 03/29 | 930 | 936 | 918 | 925 | -0.75% | 1,806,000 | 6152億4438万 | -4.44% | 19.08 | 0.6 |
| 03/28 | 926 | 936 | 926 | 932 | +1.53% | 2,383,000 | 6199億29万 | -4.12% | 19.22 | 0.6 |
| 03/27 | 920 | 922 | 910 | 918 | -1.61% | 1,751,000 | 6105億8848万 | -5.94% | 18.93 | 0.59 |
| 03/24 | 919 | 945 | 917 | 933 | +1.63% | 3,734,000 | 6205億6542万 | -4.7% | 19.24 | 0.6 |
| 03/23 | 931 | 931 | 915 | 918 | -0.76% | 2,162,000 | 6105億8848万 | -6.52% | 18.93 | 0.59 |
| 03/22 | 933 | 936 | 925 | 925 | -2.94% | 2,532,000 | 6152億4438万 | -6.19% | 19.08 | 0.6 |
| 03/21 | 950 | 957 | 948 | 953 | -0.42% | 1,995,000 | 6338億6800万 | -3.54% | 19.65 | 0.62 |
| 03/17 | 954 | 965 | 951 | 957 | -0.21% | 3,180,000 | 6365億2851万 | -3.33% | 19.74 | 0.62 |
| 03/16 | 960 | 967 | 955 | 959 | -0.93% | 2,561,000 | 6378億5877万 | -3.23% | 19.78 | 0.62 |
| 03/15 | 970 | 971 | 963 | 968 | -1.02% | 1,523,000 | 6438億4493万 | -2.32% | 19.96 | 0.63 |
| 03/14 | 993 | 994 | 973 | 978 | -1.21% | 2,591,000 | 6504億9622万 | -1.31% | 20.17 | 0.63 |
| 03/13 | 983 | 993 | 979 | 990 | +0.92% | 2,398,000 | 6584億7777万 | 0% | 20.42 | 0.64 |
| 03/10 | 978 | 984 | 975 | 981 | +0.2% | 3,613,000 | 6524億9161万 | -0.91% | 20.23 | 0.63 |
| 03/09 | 978 | 983 | 971 | 979 | +0.31% | 2,046,000 | 6511億6135万 | -1.11% | 20.19 | 0.63 |
| 03/08 | 979 | 982 | 972 | 976 | -0.2% | 1,741,000 | 6491億6597万 | -1.41% | 20.13 | 0.63 |
| 03/07 | 977 | 984 | 976 | 978 | -0.51% | 1,220,000 | 6504億9622万 | -1.21% | 20.17 | 0.63 |
| 03/06 | 970 | 990 | 964 | 983 | +0.82% | 1,881,000 | 6538億2187万 | -0.81% | 20.27 | 0.64 |
| 03/03 | 976 | 981 | 969 | 975 | -0.41% | 1,918,000 | 6485億84万 | -1.71% | 20.11 | 0.63 |
| 03/02 | 989 | 991 | 977 | 979 | +0.2% | 2,417,000 | 6511億6135万 | -1.41% | 20.19 | 0.63 |
| 03/01 | 986 | 991 | 973 | 977 | -0.91% | 2,703,000 | 6498億3110万 | -1.71% | 20.15 | 0.63 |
| 02/28 | 987 | 999 | 983 | 986 | +0.2% | 2,086,000 | 6558億1726万 | -0.8% | 20.33 | 0.64 |
| 02/27 | 999 | 1,002 | 979 | 984 | -2.86% | 1,792,000 | 6544億8700万 | -0.81% | 20.29 | 0.64 |
| 02/24 | 1,013 | 1,018 | 1,002 | 1,013 | -0.3% | 1,179,000 | 6737億7574万 | +2.12% | 20.89 | 0.66 |
| 02/23 | 1,024 | 1,024 | 1,003 | 1,016 | -0.78% | 1,060,000 | 6757億7113万 | +2.52% | 20.95 | 0.66 |
| 02/22 | 1,023 | 1,024 | 1,018 | 1,024 | +0.39% | 800,000 | 6810億9216万 | +3.43% | 21.12 | 0.66 |
| 02/21 | 1,015 | 1,024 | 1,011 | 1,020 | +0.2% | 890,000 | 6784億3165万 | +3.24% | 21.04 | 0.66 |
| 02/20 | 1,004 | 1,021 | 995 | 1,018 | +0.69% | 1,138,000 | 6771億139万 | +3.14% | 20.99 | 0.66 |
| 02/17 | 1,006 | 1,013 | 1,005 | 1,011 | -0.1% | 1,465,000 | 6724億4548万 | +2.64% | 20.85 | 0.65 |
| 02/16 | 1,010 | 1,027 | 1,008 | 1,012 | +0.2% | 1,983,000 | 6731億1061万 | +2.74% | 20.87 | 0.65 |
| 02/15 | 991 | 1,015 | 990 | 1,010 | +2.85% | 2,293,000 | 6717億8035万 | +2.64% | 20.83 | 0.65 |
| 02/14 | 994 | 999 | 981 | 982 | -1.31% | 1,594,000 | 6531億5674万 | -0.2% | 20.25 | 0.64 |
| 02/13 | 1,001 | 1,007 | 988 | 995 | +0.51% | 1,773,000 | 6618億342万 | +1.02% | 20.52 | 0.64 |
| 02/10 | 977 | 993 | 974 | 990 | +3.99% | 2,079,000 | 6584億7777万 | +0.51% | 20.42 | 0.64 |
| 02/09 | 957 | 959 | 949 | 952 | -1.24% | 1,400,000 | 6332億287万 | -3.55% | 19.63 | 0.62 |
| 02/08 | 965 | 972 | 958 | 964 | 0% | 1,112,000 | 6411億8442万 | -2.63% | 19.88 | 0.62 |
| 02/07 | 961 | 972 | 954 | 964 | -0.82% | 1,962,000 | 6411億8442万 | -2.63% | 19.88 | 0.62 |
| 02/06 | 1,000 | 1,000 | 971 | 972 | -2.11% | 3,012,000 | 6465億545万 | -1.92% | 20.05 | 0.63 |
| 02/03 | 967 | 1,003 | 967 | 993 | +2.48% | 2,056,000 | 6604億7316万 | +0.1% | 20.48 | 0.64 |
| 02/02 | 994 | 997 | 969 | 969 | -2.52% | 2,122,000 | 6445億1006万 | -2.42% | 19.98 | 0.63 |
| 02/01 | 968 | 995 | 965 | 994 | +0.91% | 1,432,000 | 6611億3829万 | 0% | 20.5 | 0.64 |
| 01/31 | 990 | 993 | 980 | 985 | -1.89% | 1,710,000 | 6551億5213万 | -1.01% | 20.31 | 0.64 |
| 01/30 | 1,003 | 1,008 | 994 | 1,004 | -0.79% | 1,429,000 | 6677億8958万 | +0.8% | 20.71 | 0.65 |
| 01/27 | 1,009 | 1,017 | 1,004 | 1,012 | +0.9% | 1,902,000 | 6731億1061万 | +1.5% | 20.87 | 0.65 |
| 01/26 | 980 | 1,004 | 980 | 1,003 | +3.51% | 1,819,000 | 6671億2445万 | +0.5% | 20.69 | 0.65 |
| 01/25 | 980 | 984 | 966 | 969 | +1.36% | 1,224,000 | 6445億1006万 | -3% | 19.98 | 0.63 |
| 01/24 | 969 | 969 | 956 | 956 | -1.75% | 1,621,000 | 6358億6338万 | -4.4% | 19.72 | 0.62 |
| 01/23 | 976 | 980 | 970 | 973 | -1.82% | 1,418,000 | 6471億7058万 | -2.89% | 20.07 | 0.63 |
| 01/20 | 991 | 1,001 | 986 | 991 | -0.5% | 1,886,000 | 6591億4290万 | -1.29% | 20.44 | 0.64 |
| 01/19 | 987 | 1,001 | 984 | 996 | +2.36% | 1,889,000 | 6624億6855万 | -0.9% | 20.54 | 0.64 |
| 01/18 | 970 | 977 | 961 | 973 | -0.21% | 2,122,000 | 6471億7058万 | -3.38% | 20.07 | 0.63 |
| 01/17 | 976 | 987 | 962 | 975 | -0.81% | 2,484,000 | 6485億84万 | -3.37% | 20.11 | 0.63 |
| 01/16 | 998 | 1,002 | 981 | 983 | -1.8% | 1,474,000 | 6538億2187万 | -2.67% | 20.27 | 0.64 |
| 01/13 | 995 | 1,002 | 988 | 1,001 | +1.01% | 1,702,000 | 6657億9419万 | -0.89% | 20.64 | 0.65 |
| 01/12 | 1,001 | 1,005 | 985 | 991 | -1.78% | 1,852,000 | 6591億4290万 | -1.69% | 20.44 | 0.64 |
| 01/11 | 1,002 | 1,013 | 1,001 | 1,009 | +0.8% | 1,627,000 | 6711億1523万 | +0.2% | 20.81 | 0.65 |
| 01/10 | 1,006 | 1,013 | 1,001 | 1,001 | -1.18% | 1,892,000 | 6657億9419万 | -0.4% | 20.64 | 0.65 |
| 01/06 | 1,011 | 1,014 | 1,005 | 1,013 | -1.36% | 1,922,000 | 6737億7574万 | +1.1% | 20.89 | 0.66 |
| 01/05 | 1,023 | 1,035 | 1,016 | 1,027 | +0.1% | 1,959,000 | 6830億8755万 | +2.91% | 21.18 | 0.66 |
| 01/04 | 997 | 1,027 | 995 | 1,026 | +4.48% | 2,858,000 | 6824億2242万 | +3.12% | 21.16 | 0.66 |
| 2016 |
| 12/30 | 980 | 988 | 974 | 982 | -0.51% | 1,554,000 | 6531億5674万 | -0.81% | 20.25 | 0.64 |
| 12/29 | 988 | 995 | 981 | 987 | -1.1% | 2,089,000 | 6564億8239万 | -0.1% | 20.36 | 0.64 |
| 12/28 | 1,000 | 1,003 | 993 | 998 | 0% | 1,556,000 | 6637億9881万 | +1.22% | 20.58 | 0.65 |
| 12/27 | 1,000 | 1,010 | 987 | 998 | -0.5% | 2,281,000 | 6637億9881万 | +1.53% | 20.58 | 0.65 |
| 12/26 | 1,018 | 1,020 | 1,003 | 1,003 | -1.18% | 1,157,000 | 6671億2445万 | +2.35% | 20.69 | 0.65 |
| 12/22 | 1,020 | 1,020 | 1,007 | 1,015 | -0.88% | 1,388,000 | 6751億600万 | +4% | 20.93 | 0.66 |
| 12/21 | 1,026 | 1,038 | 1,018 | 1,024 | -0.19% | 2,037,000 | 6810億9216万 | +5.35% | 21.12 | 0.66 |
| 12/20 | 1,031 | 1,031 | 1,018 | 1,026 | -0.29% | 1,706,000 | 6824億2242万 | +6.1% | 21.16 | 0.66 |
| 12/19 | 1,034 | 1,040 | 1,027 | 1,029 | +0.29% | 2,790,000 | 6844億1781万 | +6.96% | 21.22 | 0.67 |
| 12/16 | 1,012 | 1,037 | 1,010 | 1,026 | +1.99% | 4,181,000 | 6824億2242万 | +7.32% | 21.16 | 0.66 |
| 12/15 | 1,001 | 1,015 | 997 | 1,006 | -0.2% | 3,706,000 | 6691億1984万 | +5.89% | 20.75 | 0.65 |
| 12/14 | 1,021 | 1,021 | 999 | 1,008 | -0.98% | 2,926,000 | 6704億5010万 | +7.01% | 20.79 | 0.65 |
| 12/13 | 1,007 | 1,021 | 998 | 1,018 | -0.29% | 2,393,000 | 6771億139万 | +8.76% | 20.99 | 0.66 |
| 12/12 | 1,050 | 1,055 | 999 | 1,021 | -1.83% | 3,402,000 | 6790億9677万 | +9.78% | 21.06 | 0.66 |
| 12/09 | 1,017 | 1,042 | 1,016 | 1,040 | +1.86% | 3,518,000 | 6917億3423万 | +12.68% | 21.45 | 0.67 |
| 12/08 | 1,005 | 1,021 | 1,001 | 1,021 | +2.51% | 2,222,000 | 6790億9677万 | +11.58% | 21.06 | 0.66 |
| 12/07 | 981 | 997 | 979 | 996 | +2.05% | 1,322,000 | 6624億6855万 | +9.45% | 20.54 | 0.64 |
| 12/06 | 979 | 988 | 969 | 976 | +1.77% | 2,253,000 | 6491億6597万 | +7.73% | 20.13 | 0.63 |
| 12/05 | 965 | 965 | 953 | 959 | -1.34% | 1,589,000 | 6378億5877万 | +6.2% | 19.78 | 0.62 |
| 12/02 | 955 | 977 | 953 | 972 | +2.32% | 2,375,000 | 6465億545万 | +8.12% | 20.05 | 0.63 |
| 12/01 | 937 | 964 | 932 | 950 | +2.7% | 3,395,000 | 6318億7261万 | +6.15% | 19.59 | 0.61 |
| 11/30 | 932 | 935 | 922 | 925 | -0.43% | 2,500,000 | 6152億4438万 | +3.7% | 19.08 | 0.6 |
| 11/29 | 920 | 932 | 918 | 929 | -0.11% | 1,611,000 | 6179億490万 | +4.5% | 19.16 | 0.6 |
| 11/28 | 915 | 932 | 909 | 930 | +1.2% | 2,145,000 | 6185億7003万 | +4.97% | 19.18 | 0.6 |
| 11/25 | 928 | 935 | 910 | 919 | -0.86% | 3,406,000 | 6112億5361万 | +4.08% | 18.95 | 0.59 |
| 11/24 | 938 | 943 | 919 | 927 | +0.32% | 2,663,000 | 6165億7464万 | +5.46% | 19.12 | 0.6 |
| 11/22 | 928 | 930 | 919 | 924 | -0.54% | 2,097,000 | 6145億7925万 | +5.6% | 19.06 | 0.6 |
| 11/21 | 921 | 932 | 913 | 929 | +1.2% | 2,326,000 | 6179億490万 | +6.66% | 19.16 | 0.6 |
| 11/18 | 933 | 934 | 914 | 918 | +0.55% | 2,661,000 | 6105億8848万 | +5.88% | 18.93 | 0.59 |
| 11/17 | 902 | 913 | 895 | 913 | -0.44% | 2,782,000 | 6072億6283万 | +5.79% | 18.83 | 0.59 |
| 11/16 | 912 | 922 | 903 | 917 | +2.23% | 3,169,000 | 6099億2335万 | +6.63% | 18.91 | 0.59 |
| 11/15 | 899 | 915 | 889 | 897 | -0.99% | 2,736,000 | 5966億2077万 | +4.67% | 18.5 | 0.58 |
| 11/14 | 899 | 910 | 888 | 906 | +2.49% | 2,903,000 | 6026億693万 | +6.09% | 18.69 | 0.59 |
| 11/11 | 898 | 921 | 878 | 884 | +0.91% | 5,184,000 | 5879億7409万 | +3.88% | 18.23 | 0.57 |
| 11/10 | 864 | 880 | 857 | 876 | +8.96% | 4,489,000 | 5826億5306万 | +3.18% | 18.07 | 0.57 |
| 11/09 | 861 | 875 | 796 | 804 | -6.07% | 5,819,000 | 5347億6377万 | -5.08% | 16.58 | 0.52 |
| 11/08 | 841 | 868 | 841 | 856 | 0% | 2,984,000 | 5693億5048万 | +1.06% | 17.65 | 0.55 |
| 11/07 | 859 | 867 | 850 | 856 | +1.54% | 2,650,000 | 5693億5048万 | +1.3% | 17.65 | 0.55 |
| 11/04 | 850 | 852 | 833 | 843 | -1.98% | 3,569,000 | 5607億380万 | -0.12% | 17.39 | 0.55 |
