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 | 1,829 | 1,842 | 1,789 | 1,789 | -1.11% | 1,147,500 | 7782億1500万 | -9.33% | 18.7 | 1.3 |
| 03/30 | 1,816 | 1,825 | 1,803 | 1,809 | -0.88% | 1,056,100 | 7869億1500万 | -8.77% | 18.9 | 1.31 |
| 03/29 | 1,858 | 1,861 | 1,817 | 1,825 | -2.87% | 1,453,900 | 7938億7500万 | -8.43% | 19.07 | 1.32 |
| 03/28 | 1,888 | 1,890 | 1,870 | 1,879 | +0.97% | 1,551,900 | 8173億6500万 | -6.14% | 19.64 | 1.36 |
| 03/27 | 1,842 | 1,864 | 1,839 | 1,861 | -1.22% | 1,659,900 | 8095億3500万 | -7.27% | 19.45 | 1.35 |
| 03/24 | 1,877 | 1,908 | 1,870 | 1,884 | +0.37% | 1,209,000 | 8195億4000万 | -6.41% | 19.69 | 1.37 |
| 03/23 | 1,850 | 1,879 | 1,850 | 1,877 | +0.54% | 1,506,000 | 8164億9500万 | -7.08% | 19.61 | 1.36 |
| 03/22 | 1,875 | 1,895 | 1,853 | 1,867 | -4.55% | 3,004,000 | 8121億4500万 | -7.89% | 19.51 | 1.35 |
| 03/21 | 1,967 | 1,967 | 1,931 | 1,956 | -2.73% | 2,127,000 | 8508億6000万 | -3.74% | 20.44 | 1.42 |
| 03/17 | 1,999 | 2,011 | 1,990 | 2,011 | -0.49% | 1,157,900 | 8747億8500万 | -1.13% | 21.02 | 1.46 |
| 03/16 | 2,010 | 2,026 | 2,001 | 2,021 | -1.85% | 1,832,800 | 8791億3500万 | -0.64% | 21.12 | 1.47 |
| 03/15 | 2,034 | 2,061 | 2,024 | 2,059 | +0.05% | 1,338,500 | 8956億6500万 | +1.33% | 21.52 | 1.49 |
| 03/14 | 2,070 | 2,079 | 2,056 | 2,058 | -0.63% | 1,012,500 | 8952億3000万 | +1.48% | 21.51 | 1.49 |
| 03/13 | 2,085 | 2,091 | 2,063 | 2,071 | -2.08% | 1,335,800 | 9008億8500万 | +2.37% | 21.64 | 1.5 |
| 03/10 | 2,100 | 2,126 | 2,091 | 2,115 | +2.87% | 1,647,200 | 9200億2500万 | +4.7% | 22.1 | 1.53 |
| 03/09 | 2,067 | 2,072 | 2,045 | 2,056 | +0.39% | 653,800 | 8943億6000万 | +2.14% | 21.49 | 1.49 |
| 03/08 | 2,030 | 2,048 | 2,015 | 2,048 | +0.89% | 880,900 | 8908億8000万 | +2.14% | 21.4 | 1.49 |
| 03/07 | 2,023 | 2,045 | 2,017 | 2,030 | +0.05% | 786,400 | 8830億5000万 | +1.6% | 21.21 | 1.47 |
| 03/06 | 2,009 | 2,039 | 2,005 | 2,029 | -0.73% | 1,182,300 | 8826億1500万 | +1.81% | 21.2 | 1.47 |
| 03/03 | 2,070 | 2,077 | 2,031 | 2,044 | -0.05% | 1,407,400 | 8891億4000万 | +2.77% | 21.36 | 1.48 |
| 03/02 | 2,076 | 2,094 | 2,040 | 2,045 | +1.79% | 1,195,700 | 8895億7500万 | +2.97% | 21.37 | 1.48 |
| 03/01 | 1,979 | 2,012 | 1,969 | 2,009 | +1.77% | 1,078,100 | 8739億1500万 | +1.36% | 20.99 | 1.46 |
| 02/28 | 1,991 | 2,002 | 1,974 | 1,974 | -0.05% | 1,458,600 | 8586億9000万 | -0.15% | 20.63 | 1.43 |
| 02/27 | 1,996 | 2,002 | 1,939 | 1,975 | -2.85% | 1,518,700 | 8591億2500万 | +0.15% | 20.64 | 1.43 |
| 02/24 | 2,025 | 2,048 | 2,016 | 2,033 | -0.73% | 934,000 | 8843億5500万 | +3.25% | 21.25 | 1.47 |
| 02/23 | 2,055 | 2,055 | 2,006 | 2,048 | -0.34% | 856,900 | 8908億8000万 | +4.28% | 21.4 | 1.49 |
| 02/22 | 2,063 | 2,074 | 2,039 | 2,055 | +0.74% | 948,200 | 8939億2500万 | +5.06% | 21.48 | 1.49 |
| 02/21 | 2,020 | 2,053 | 2,017 | 2,040 | +1.14% | 735,400 | 8874億 | +4.78% | 21.32 | 1.48 |
| 02/20 | 1,991 | 2,019 | 1,978 | 2,017 | +0.55% | 937,700 | 8773億9500万 | +4.13% | 21.08 | 1.46 |
| 02/17 | 2,045 | 2,045 | 2,005 | 2,006 | -2.86% | 1,531,400 | 8726億1000万 | +3.99% | 20.96 | 1.46 |
| 02/16 | 2,047 | 2,068 | 2,037 | 2,065 | +1.13% | 1,179,000 | 8982億7500万 | +7.44% | 21.58 | 1.5 |
| 02/15 | 2,022 | 2,083 | 2,022 | 2,042 | +3.03% | 1,743,500 | 8882億7000万 | +6.8% | 21.34 | 1.48 |
| 02/14 | 2,036 | 2,038 | 1,970 | 1,982 | -1.93% | 1,013,900 | 8621億7000万 | +4.04% | 20.71 | 1.44 |
| 02/13 | 2,049 | 2,065 | 2,017 | 2,021 | +0.2% | 1,273,600 | 8791億3500万 | +6.42% | 21.12 | 1.47 |
| 02/10 | 1,995 | 2,023 | 1,979 | 2,017 | +3.17% | 1,484,300 | 8773億9500万 | +6.61% | 21.08 | 1.46 |
| 02/09 | 1,949 | 1,972 | 1,935 | 1,955 | -0.31% | 1,023,400 | 8504億2500万 | +3.55% | 20.43 | 1.42 |
| 02/08 | 1,958 | 1,973 | 1,941 | 1,961 | +0.87% | 1,148,700 | 8530億3500万 | +3.98% | 20.49 | 1.42 |
| 02/07 | 1,969 | 1,977 | 1,940 | 1,944 | -2.61% | 1,900,300 | 8456億4000万 | +3.35% | 20.32 | 1.41 |
| 02/06 | 1,982 | 2,019 | 1,952 | 1,996 | +3.85% | 2,720,400 | 8682億6000万 | +6.4% | 20.86 | 1.45 |
| 02/03 | 1,883 | 1,961 | 1,882 | 1,922 | +2.34% | 4,040,700 | 8360億7000万 | +2.84% | 20.09 | 1.39 |
| 02/02 | 1,880 | 1,887 | 1,867 | 1,878 | +0.7% | 2,287,700 | 8169億3000万 | +0.59% | 19.63 | 1.36 |
| 02/01 | 1,875 | 1,878 | 1,855 | 1,865 | -2% | 2,451,800 | 8112億7500万 | -0.05% | 19.49 | 1.35 |
| 01/31 | 1,908 | 1,921 | 1,895 | 1,903 | -1.4% | 1,128,400 | 8278億500万 | +2.04% | 19.89 | 1.38 |
| 01/30 | 1,932 | 1,940 | 1,908 | 1,930 | -1.28% | 894,900 | 8395億5000万 | +3.54% | 20.17 | 1.4 |
| 01/27 | 1,966 | 1,994 | 1,942 | 1,955 | +0.41% | 1,576,400 | 8504億2500万 | +5.05% | 20.43 | 1.42 |
| 01/26 | 1,910 | 1,961 | 1,910 | 1,947 | +3.18% | 2,256,900 | 8469億4500万 | +4.79% | 20.35 | 1.41 |
| 01/25 | 1,883 | 1,895 | 1,877 | 1,887 | +1.94% | 1,034,100 | 8208億4500万 | +1.62% | 19.72 | 1.37 |
| 01/24 | 1,870 | 1,875 | 1,845 | 1,851 | -2.42% | 1,734,200 | 8051億8500万 | -0.32% | 19.34 | 1.34 |
| 01/23 | 1,874 | 1,912 | 1,867 | 1,897 | -0.89% | 1,619,100 | 8251億9500万 | +2.1% | 19.82 | 1.38 |
| 01/20 | 1,880 | 1,931 | 1,867 | 1,914 | +3.07% | 1,562,700 | 8325億9000万 | +3.13% | 20 | 1.39 |
| 01/19 | 1,861 | 1,870 | 1,845 | 1,857 | +1.98% | 1,170,600 | 8077億9500万 | +0.16% | 19.41 | 1.35 |
| 01/18 | 1,788 | 1,824 | 1,777 | 1,821 | +0.94% | 1,172,400 | 7921億3500万 | -1.73% | 19.03 | 1.32 |
| 01/17 | 1,806 | 1,820 | 1,786 | 1,804 | 0% | 944,900 | 7847億4000万 | -2.59% | 18.85 | 1.31 |
| 01/16 | 1,820 | 1,831 | 1,801 | 1,804 | -1.2% | 788,700 | 7847億4000万 | -2.49% | 18.85 | 1.31 |
| 01/13 | 1,816 | 1,836 | 1,811 | 1,826 | 0% | 1,150,300 | 7943億1000万 | -1.08% | 19.08 | 1.32 |
| 01/12 | 1,841 | 1,844 | 1,816 | 1,826 | -1.3% | 817,100 | 7943億1000万 | -0.81% | 19.08 | 1.32 |
| 01/11 | 1,851 | 1,853 | 1,835 | 1,850 | +0.87% | 749,600 | 8047億5000万 | +0.71% | 19.33 | 1.34 |
| 01/10 | 1,845 | 1,860 | 1,833 | 1,834 | -1.71% | 1,149,300 | 7977億9000万 | +0.11% | 19.17 | 1.33 |
| 01/06 | 1,841 | 1,866 | 1,841 | 1,866 | -2.41% | 2,023,900 | 8117億1000万 | +2.3% | 19.5 | 1.35 |
| 01/05 | 1,908 | 1,927 | 1,906 | 1,912 | +0.63% | 1,303,000 | 8317億2000万 | +5.29% | 19.98 | 1.39 |
| 01/04 | 1,868 | 1,909 | 1,861 | 1,900 | +4.17% | 1,562,700 | 8265億 | +5.2% | 19.86 | 1.38 |
| 2016 |
| 12/30 | 1,799 | 1,832 | 1,783 | 1,824 | +0.27% | 1,059,400 | 7934億4000万 | +1.56% | 19.06 | 1.32 |
| 12/29 | 1,841 | 1,842 | 1,806 | 1,819 | -1.25% | 973,300 | 7912億6500万 | +1.62% | 19.01 | 1.32 |
| 12/28 | 1,852 | 1,854 | 1,828 | 1,842 | -0.65% | 888,000 | 8012億7000万 | +3.37% | 19.25 | 1.34 |
| 12/27 | 1,845 | 1,865 | 1,831 | 1,854 | -0.16% | 1,019,200 | 8064億9000万 | +4.51% | 19.37 | 1.34 |
| 12/26 | 1,868 | 1,874 | 1,854 | 1,857 | +0.11% | 1,168,400 | 8077億9500万 | +5.33% | 19.41 | 1.35 |
| 12/22 | 1,869 | 1,871 | 1,832 | 1,855 | -0.54% | 1,676,700 | 8069億2500万 | +5.88% | 19.39 | 1.35 |
| 12/21 | 1,888 | 1,900 | 1,855 | 1,865 | -0.27% | 1,713,700 | 8112億7500万 | +7% | 19.49 | 1.35 |
| 12/20 | 1,882 | 1,884 | 1,847 | 1,870 | -0.53% | 1,588,600 | 8134億5000万 | +7.97% | 19.54 | 1.36 |
| 12/19 | 1,882 | 1,889 | 1,859 | 1,880 | -0.95% | 1,924,700 | 8178億 | +9.24% | 19.65 | 1.36 |
| 12/16 | 1,882 | 1,930 | 1,882 | 1,898 | 0% | 2,811,200 | 8256億3000万 | +11.19% | 19.83 | 1.38 |
| 12/15 | 1,890 | 1,939 | 1,876 | 1,898 | +1.71% | 2,513,100 | 8256億3000万 | +12.37% | 19.83 | 1.38 |
| 12/14 | 1,861 | 1,869 | 1,833 | 1,866 | -0.16% | 1,541,000 | 8117億1000万 | +12% | 19.5 | 1.35 |
| 12/13 | 1,862 | 1,876 | 1,826 | 1,869 | +0.97% | 2,257,200 | 8130億1500万 | +13.41% | 19.53 | 1.36 |
| 12/12 | 1,880 | 1,898 | 1,822 | 1,851 | +1.54% | 2,705,000 | 8051億8500万 | +13.56% | 19.34 | 1.34 |
| 12/09 | 1,782 | 1,826 | 1,777 | 1,823 | +1.28% | 1,632,700 | 7930億500万 | +13.09% | 19.05 | 1.32 |
| 12/08 | 1,783 | 1,800 | 1,769 | 1,800 | +2.86% | 1,774,200 | 7830億 | +12.78% | 18.81 | 1.31 |
| 12/07 | 1,750 | 1,762 | 1,732 | 1,750 | +2.16% | 1,464,200 | 7612億5000万 | +10.48% | 18.29 | 1.27 |
| 12/06 | 1,726 | 1,730 | 1,694 | 1,713 | +0.71% | 1,462,900 | 7451億5500万 | +8.9% | 17.9 | 1.24 |
| 12/05 | 1,726 | 1,735 | 1,693 | 1,701 | -2.02% | 1,364,200 | 7399億3500万 | +8.83% | 17.78 | 1.23 |
| 12/02 | 1,701 | 1,747 | 1,692 | 1,736 | +1.7% | 1,888,300 | 7551億6000万 | +11.93% | 18.14 | 1.26 |
| 12/01 | 1,699 | 1,722 | 1,688 | 1,707 | +3.45% | 1,676,500 | 7425億4500万 | +10.99% | 17.84 | 1.24 |
| 11/30 | 1,659 | 1,661 | 1,640 | 1,650 | -0.48% | 1,933,300 | 7177億5000万 | +8.2% | 17.24 | 1.2 |
| 11/29 | 1,672 | 1,676 | 1,647 | 1,658 | -0.78% | 1,655,000 | 7212億3000万 | +9.44% | 17.33 | 1.2 |
| 11/28 | 1,643 | 1,676 | 1,628 | 1,671 | +1.09% | 1,923,700 | 7268億8500万 | +11.03% | 17.46 | 1.21 |
| 11/25 | 1,671 | 1,698 | 1,642 | 1,653 | 0% | 2,731,600 | 7190億5500万 | +10.64% | 17.27 | 1.2 |
| 11/24 | 1,672 | 1,694 | 1,650 | 1,653 | +0.79% | 2,283,600 | 7190億5500万 | +11.46% | 17.27 | 1.2 |
| 11/22 | 1,613 | 1,641 | 1,605 | 1,640 | +0.86% | 1,404,900 | 7134億 | +11.34% | 17.14 | 1.19 |
| 11/21 | 1,616 | 1,640 | 1,603 | 1,626 | +2.07% | 1,671,200 | 7073億1000万 | +11.14% | 16.99 | 1.18 |
| 11/18 | 1,607 | 1,620 | 1,569 | 1,593 | +1.53% | 2,888,100 | 6929億5500万 | +9.56% | 16.65 | 1.16 |
| 11/17 | 1,596 | 1,600 | 1,528 | 1,569 | -4.1% | 4,823,900 | 6825億1500万 | +8.51% | 16.4 | 1.14 |
| 11/16 | 1,600 | 1,637 | 1,589 | 1,636 | +3.02% | 2,543,100 | 7116億6000万 | +13.77% | 17.1 | 1.19 |
| 11/15 | 1,563 | 1,593 | 1,526 | 1,588 | 0% | 2,966,100 | 6907億8000万 | +11.13% | 16.59 | 1.15 |
| 11/14 | 1,555 | 1,593 | 1,547 | 1,588 | +3.45% | 2,455,900 | 6907億8000万 | +11.67% | 16.59 | 1.15 |
| 11/11 | 1,539 | 1,577 | 1,529 | 1,535 | +5.35% | 4,207,500 | 6677億2500万 | +8.48% | 16.04 | 1.11 |
| 11/10 | 1,452 | 1,474 | 1,441 | 1,457 | +10.38% | 3,182,800 | 6337億9500万 | +3.41% | 15.23 | 1.06 |
| 11/09 | 1,435 | 1,457 | 1,297 | 1,320 | -6.85% | 2,749,900 | 5742億 | -6.05% | 13.79 | 0.96 |
| 11/08 | 1,424 | 1,436 | 1,415 | 1,417 | +0.43% | 803,300 | 6163億9500万 | +0.78% | 14.81 | 1.03 |
| 11/07 | 1,429 | 1,439 | 1,407 | 1,411 | +0.57% | 1,513,300 | 6137億8500万 | +0.43% | 14.75 | 1.02 |
| 11/04 | 1,409 | 1,424 | 1,395 | 1,403 | -2.09% | 2,338,600 | 6103億500万 | -0.07% | 14.66 | 1.02 |
