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 | 921 | 929 | 891 | 892 | -2.62% | 423,100 | 1400億2390万 | -8.61% | 10.38 | 0.4 |
| 03/30 | 921 | 925 | 913 | 916 | -1.19% | 213,700 | 1458億5236万 | -6.72% | 10.66 | 0.41 |
| 03/29 | 938 | 938 | 918 | 927 | -1.38% | 213,200 | 1476億386万 | -5.98% | 10.78 | 0.41 |
| 03/28 | 933 | 943 | 928 | 940 | +1.95% | 308,200 | 1496億7382万 | -5.05% | 10.93 | 0.42 |
| 03/27 | 926 | 932 | 911 | 922 | -1.5% | 201,300 | 1468億772万 | -7.24% | 10.73 | 0.41 |
| 03/24 | 917 | 945 | 916 | 936 | +2.07% | 266,000 | 1490億3691万 | -6.21% | 10.89 | 0.42 |
| 03/23 | 932 | 932 | 913 | 917 | -2.13% | 440,800 | 1460億1159万 | -8.57% | 10.67 | 0.41 |
| 03/22 | 951 | 952 | 933 | 937 | -3.5% | 299,800 | 1491億9614万 | -6.95% | 10.9 | 0.42 |
| 03/21 | 973 | 980 | 966 | 971 | -0.82% | 237,700 | 1546億987万 | -3.96% | 11.3 | 0.43 |
| 03/17 | 984 | 988 | 977 | 979 | -0.51% | 332,300 | 1558億8369万 | -3.36% | 11.39 | 0.43 |
| 03/16 | 981 | 988 | 977 | 984 | -1.11% | 343,100 | 1566億7983万 | -3.05% | 11.45 | 0.44 |
| 03/15 | 995 | 1,000 | 989 | 995 | -0.4% | 196,900 | 1584億3133万 | -1.97% | 11.57 | 0.44 |
| 03/14 | 1,005 | 1,005 | 996 | 999 | -0.2% | 168,000 | 1590億6824万 | -1.58% | 11.62 | 0.44 |
| 03/13 | 1,007 | 1,007 | 995 | 1,001 | -1.38% | 392,400 | 1593億8669万 | -1.38% | 11.64 | 0.44 |
| 03/10 | 1,017 | 1,020 | 1,008 | 1,015 | +1.3% | 431,500 | 1616億1588万 | 0% | 11.81 | 0.45 |
| 03/09 | 1,007 | 1,007 | 996 | 1,002 | +0.3% | 224,600 | 1595億4592万 | -1.18% | 11.66 | 0.44 |
| 03/08 | 1,005 | 1,005 | 990 | 999 | -0.99% | 333,900 | 1590億6824万 | -1.28% | 11.62 | 0.44 |
| 03/07 | 1,011 | 1,012 | 1,005 | 1,009 | -0.69% | 263,800 | 1606億6051万 | -0.1% | 11.74 | 0.45 |
| 03/06 | 1,000 | 1,022 | 995 | 1,016 | +1.2% | 310,400 | 1617億7511万 | +0.79% | 11.82 | 0.45 |
| 03/03 | 1,007 | 1,014 | 1,003 | 1,004 | -0.59% | 214,700 | 1598億6438万 | -0.2% | 11.68 | 0.45 |
| 03/02 | 1,030 | 1,031 | 1,010 | 1,010 | -0.2% | 259,100 | 1608億1974万 | +0.6% | 11.75 | 0.45 |
| 03/01 | 1,010 | 1,016 | 1,002 | 1,012 | +0.6% | 264,300 | 1611億3820万 | +1% | 11.77 | 0.45 |
| 02/28 | 995 | 1,017 | 995 | 1,006 | +1.11% | 360,700 | 1601億8283万 | +0.6% | 11.7 | 0.45 |
| 02/27 | 1,011 | 1,017 | 989 | 995 | -3.02% | 446,400 | 1584億3133万 | -0.2% | 11.57 | 0.44 |
| 02/24 | 1,014 | 1,030 | 1,010 | 1,026 | 0% | 282,200 | 1633億6738万 | +3.12% | 11.93 | 0.46 |
| 02/23 | 1,017 | 1,029 | 1,005 | 1,026 | +0.2% | 418,500 | 1633億6738万 | +3.32% | 11.93 | 0.46 |
| 02/22 | 1,014 | 1,026 | 1,007 | 1,024 | -0.1% | 393,900 | 1630億4893万 | +3.33% | 11.91 | 0.45 |
| 02/21 | 1,030 | 1,033 | 1,014 | 1,025 | -0.39% | 336,900 | 1632億815万 | +3.74% | 11.92 | 0.46 |
| 02/20 | 1,021 | 1,033 | 1,000 | 1,029 | -0.58% | 412,500 | 1638億4506万 | +4.36% | 11.97 | 0.46 |
| 02/17 | 1,037 | 1,041 | 1,030 | 1,035 | -1.15% | 269,400 | 1648億43万 | +5.29% | 12.04 | 0.46 |
| 02/16 | 1,031 | 1,055 | 1,030 | 1,047 | +1.65% | 361,300 | 1667億1116万 | +6.73% | 12.18 | 0.46 |
| 02/15 | 1,039 | 1,045 | 1,029 | 1,030 | +0.19% | 379,100 | 1640億429万 | +5.21% | 11.98 | 0.46 |
| 02/14 | 1,032 | 1,039 | 1,025 | 1,028 | +0.39% | 301,000 | 1636億8584万 | +5.11% | 11.96 | 0.46 |
| 02/13 | 1,042 | 1,045 | 1,021 | 1,024 | -0.39% | 249,000 | 1630億4893万 | +4.81% | 11.91 | 0.45 |
| 02/10 | 1,000 | 1,034 | 998 | 1,028 | +3.63% | 404,600 | 1636億8584万 | +5.33% | 11.96 | 0.46 |
| 02/09 | 996 | 1,000 | 987 | 992 | -1.1% | 126,500 | 1579億5365万 | +1.64% | 11.54 | 0.44 |
| 02/08 | 998 | 1,006 | 990 | 1,003 | +0.91% | 273,800 | 1597億515万 | +2.66% | 11.67 | 0.45 |
| 02/07 | 979 | 1,003 | 979 | 994 | +0.51% | 201,700 | 1582億7210万 | +1.84% | 11.56 | 0.44 |
| 02/06 | 1,000 | 1,009 | 985 | 989 | -0.3% | 370,900 | 1574億7596万 | +1.44% | 11.5 | 0.44 |
| 02/03 | 953 | 997 | 953 | 992 | +4.2% | 387,000 | 1579億5365万 | +1.74% | 11.54 | 0.44 |
| 02/02 | 970 | 979 | 950 | 952 | -0.94% | 488,200 | 1515億8455万 | -2.26% | 11.07 | 0.42 |
| 02/01 | 932 | 965 | 922 | 961 | +1.69% | 268,400 | 1530億1760万 | -1.44% | 11.18 | 0.43 |
| 01/31 | 951 | 959 | 936 | 945 | -2.07% | 332,500 | 1504億6996万 | -3.18% | 10.99 | 0.42 |
| 01/30 | 967 | 970 | 955 | 965 | -0.52% | 162,400 | 1536億5451万 | -1.33% | 11.23 | 0.43 |
| 01/27 | 967 | 976 | 962 | 970 | +1.04% | 233,200 | 1544億5064万 | -1.02% | 11.28 | 0.43 |
| 01/26 | 952 | 963 | 952 | 960 | +1.48% | 247,500 | 1528億5837万 | -2.14% | 11.17 | 0.43 |
| 01/25 | 943 | 959 | 940 | 946 | +1.94% | 269,900 | 1506億2918万 | -3.67% | 11 | 0.42 |
| 01/24 | 942 | 943 | 924 | 928 | -2.93% | 319,900 | 1477億6309万 | -5.6% | 10.79 | 0.41 |
| 01/23 | 957 | 970 | 951 | 956 | -1.24% | 198,800 | 1522億2146万 | -2.94% | 11.12 | 0.42 |
| 01/20 | 972 | 978 | 961 | 968 | -1.43% | 277,500 | 1541億3219万 | -1.93% | 11.26 | 0.43 |
| 01/19 | 977 | 992 | 974 | 982 | +2.08% | 205,100 | 1563億6137万 | -0.51% | 11.42 | 0.44 |
| 01/18 | 952 | 965 | 947 | 962 | +0.73% | 308,400 | 1531億7682万 | -2.53% | 11.19 | 0.43 |
| 01/17 | 966 | 968 | 950 | 955 | -1.85% | 278,600 | 1520億6223万 | -3.24% | 11.11 | 0.42 |
| 01/16 | 981 | 990 | 970 | 973 | -1.42% | 203,900 | 1549億2833万 | -1.42% | 11.32 | 0.43 |
| 01/13 | 980 | 989 | 977 | 987 | 0% | 329,600 | 1571億5751万 | +0.2% | 11.48 | 0.44 |
| 01/12 | 995 | 997 | 975 | 987 | -1.5% | 271,500 | 1571億5751万 | +0.61% | 11.48 | 0.44 |
| 01/11 | 998 | 1,006 | 995 | 1,002 | +0.3% | 318,600 | 1595億4592万 | +2.45% | 11.66 | 0.44 |
| 01/10 | 1,004 | 1,011 | 995 | 999 | -0.6% | 260,300 | 1590億6824万 | +2.67% | 11.62 | 0.44 |
| 01/06 | 1,008 | 1,011 | 998 | 1,005 | -1.47% | 239,800 | 1600億2360万 | +3.82% | 11.69 | 0.45 |
| 01/05 | 1,025 | 1,029 | 1,012 | 1,020 | +0.1% | 397,500 | 1624億1202万 | +5.92% | 11.87 | 0.45 |
| 01/04 | 985 | 1,019 | 984 | 1,019 | +4.51% | 519,500 | 1622億5279万 | +6.48% | 11.85 | 0.45 |
| 2016 |
| 12/30 | 966 | 979 | 963 | 975 | +0.31% | 249,200 | 1552億4678万 | +2.52% | 11.34 | 0.43 |
| 12/29 | 982 | 982 | 968 | 972 | -1.32% | 278,700 | 1547億6910万 | +2.75% | 11.31 | 0.43 |
| 12/28 | 978 | 987 | 971 | 985 | +0.61% | 293,700 | 1568億3905万 | +4.68% | 11.46 | 0.44 |
| 12/27 | 969 | 991 | 968 | 979 | +0.2% | 182,500 | 1558億8369万 | +4.71% | 11.39 | 0.43 |
| 12/26 | 996 | 997 | 976 | 977 | -1.61% | 219,900 | 1555億6524万 | +5.17% | 11.36 | 0.43 |
| 12/22 | 995 | 999 | 984 | 993 | 0% | 241,300 | 1581億1287万 | +7.7% | 11.55 | 0.44 |
| 12/21 | 999 | 1,012 | 991 | 993 | -0.6% | 507,100 | 1581億1287万 | +8.52% | 11.55 | 0.44 |
| 12/20 | 993 | 1,000 | 988 | 999 | +0.4% | 459,700 | 1590億6824万 | +10.14% | 11.62 | 0.44 |
| 12/19 | 990 | 997 | 984 | 995 | +0.4% | 365,900 | 1584億3133万 | +10.8% | 11.57 | 0.44 |
| 12/16 | 993 | 1,000 | 984 | 991 | +0.81% | 987,300 | 1577億9442万 | +11.35% | 11.53 | 0.44 |
| 12/15 | 980 | 988 | 970 | 983 | +0.82% | 631,100 | 1565億2060万 | +11.58% | 11.43 | 0.44 |
| 12/14 | 974 | 976 | 962 | 975 | -1.22% | 408,700 | 1552億4678万 | +12.07% | 11.34 | 0.43 |
| 12/13 | 974 | 988 | 966 | 987 | +0.71% | 329,100 | 1571億5751万 | +14.5% | 11.48 | 0.44 |
| 12/12 | 995 | 998 | 967 | 980 | -0.41% | 545,000 | 1560億4292万 | +14.89% | 11.4 | 0.44 |
| 12/09 | 975 | 984 | 966 | 984 | +1.44% | 679,800 | 1566億7983万 | +16.73% | 11.45 | 0.44 |
| 12/08 | 955 | 970 | 948 | 970 | +2.86% | 415,400 | 1544億5064万 | +16.31% | 11.28 | 0.43 |
| 12/07 | 920 | 944 | 920 | 943 | +2.72% | 402,300 | 1501億5150万 | +14.3% | 10.97 | 0.42 |
| 12/06 | 906 | 920 | 903 | 918 | +2.34% | 549,800 | 1461億7081万 | +12.36% | 10.68 | 0.41 |
| 12/05 | 895 | 907 | 886 | 897 | -0.77% | 389,800 | 1428億2704万 | +10.6% | 10.43 | 0.4 |
| 12/02 | 883 | 911 | 883 | 904 | +1.46% | 439,300 | 1439億4163万 | +12.3% | 10.52 | 0.4 |
| 12/01 | 889 | 900 | 881 | 891 | +2.06% | 569,500 | 1418億7167万 | +11.51% | 10.36 | 0.4 |
| 11/30 | 880 | 883 | 867 | 873 | 0% | 424,500 | 1390億558万 | +10.09% | 10.16 | 0.39 |
| 11/29 | 858 | 875 | 851 | 873 | +0.11% | 492,500 | 1390億558万 | +10.93% | 10.16 | 0.39 |
| 11/28 | 858 | 876 | 852 | 872 | +1.63% | 557,700 | 1388億4635万 | +11.65% | 10.14 | 0.39 |
| 11/25 | 857 | 862 | 846 | 858 | +0.23% | 642,900 | 1366億1717万 | +10.57% | 9.98 | 0.38 |
| 11/24 | 853 | 861 | 832 | 856 | +1.66% | 509,400 | 1362億9871万 | +11.17% | 9.96 | 0.38 |
| 11/22 | 837 | 845 | 828 | 842 | +0.6% | 348,700 | 1340億6953万 | +10.21% | 9.79 | 0.37 |
| 11/21 | 828 | 839 | 824 | 837 | +1.82% | 442,200 | 1332億7339万 | +10.42% | 9.74 | 0.37 |
| 11/18 | 820 | 828 | 813 | 822 | +0.37% | 473,100 | 1308億8498万 | +9.16% | 9.56 | 0.36 |
| 11/17 | 805 | 822 | 799 | 819 | +1.74% | 501,000 | 1304億729万 | +9.49% | 9.53 | 0.36 |
| 11/16 | 804 | 809 | 782 | 805 | +1.77% | 749,600 | 1281億7811万 | +8.34% | 9.36 | 0.36 |
| 11/15 | 782 | 795 | 772 | 791 | 0% | 607,700 | 1259億4893万 | +7.04% | 9.2 | 0.35 |
| 11/14 | 800 | 823 | 787 | 791 | +1.93% | 774,000 | 1259億4893万 | +7.47% | 9.2 | 0.35 |
| 11/11 | 793 | 808 | 770 | 776 | 0% | 494,300 | 1235億6051万 | +5.87% | 9.03 | 0.34 |
| 11/10 | 777 | 784 | 763 | 776 | +8.08% | 304,300 | 1235億6051万 | +6.3% | 9.03 | 0.34 |
| 11/09 | 775 | 780 | 710 | 718 | -6.63% | 512,400 | 1143億2532万 | -1.37% | 8.35 | 0.32 |
| 11/08 | 761 | 776 | 758 | 769 | +1.45% | 400,800 | 1224億4592万 | +5.78% | 8.95 | 0.34 |
| 11/07 | 751 | 765 | 751 | 758 | +2.71% | 328,800 | 1206億9442万 | +4.84% | 8.82 | 0.34 |
| 11/04 | 734 | 740 | 725 | 738 | -0.4% | 295,400 | 1175億987万 | +2.22% | 8.58 | 0.33 |
