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 | 1,755 | 1,756 | 1,708 | 1,709 | -1.89% | 24,200 | 368億58万 | -3.88% | 10.46 | 0.46 |
| 03/30 | 1,740 | 1,756 | 1,739 | 1,742 | -0.29% | 15,100 | 375億1118万 | -2.3% | 10.67 | 0.47 |
| 03/29 | 1,759 | 1,762 | 1,737 | 1,747 | -2.13% | 44,300 | 376億1884万 | -2.18% | 10.7 | 0.48 |
| 03/28 | 1,750 | 1,785 | 1,750 | 1,785 | +2.41% | 127,100 | 384億3711万 | -0.17% | 10.93 | 0.49 |
| 03/27 | 1,755 | 1,760 | 1,743 | 1,743 | -1.13% | 53,500 | 375億3271万 | -2.57% | 10.67 | 0.47 |
| 03/24 | 1,743 | 1,768 | 1,743 | 1,763 | +1.56% | 25,700 | 379億6338万 | -1.62% | 10.79 | 0.48 |
| 03/23 | 1,765 | 1,770 | 1,731 | 1,736 | -1.64% | 78,800 | 373億8198万 | -3.23% | 10.63 | 0.47 |
| 03/22 | 1,790 | 1,797 | 1,765 | 1,765 | -2.54% | 42,000 | 380億645万 | -1.84% | 10.81 | 0.48 |
| 03/21 | 1,800 | 1,814 | 1,800 | 1,811 | +0.78% | 35,800 | 389億9698万 | +0.61% | 11.09 | 0.49 |
| 03/17 | 1,803 | 1,810 | 1,797 | 1,797 | -0.33% | 22,000 | 386億9551万 | -0.06% | 11 | 0.49 |
| 03/16 | 1,808 | 1,808 | 1,795 | 1,803 | -0.28% | 26,600 | 388億2472万 | +0.39% | 11.04 | 0.49 |
| 03/15 | 1,815 | 1,815 | 1,803 | 1,808 | +0.28% | 17,800 | 389億3238万 | +0.84% | 11.07 | 0.49 |
| 03/14 | 1,825 | 1,825 | 1,800 | 1,803 | -0.72% | 25,300 | 388億2472万 | +0.67% | 11.04 | 0.49 |
| 03/13 | 1,806 | 1,818 | 1,801 | 1,816 | +0.55% | 17,900 | 391億465万 | +1.57% | 11.12 | 0.49 |
| 03/10 | 1,800 | 1,809 | 1,794 | 1,806 | +0.95% | 25,300 | 388億8932万 | +1.29% | 11.06 | 0.49 |
| 03/09 | 1,783 | 1,791 | 1,779 | 1,789 | +1.07% | 15,300 | 385億2325万 | +0.51% | 10.95 | 0.49 |
| 03/08 | 1,782 | 1,784 | 1,769 | 1,770 | -0.67% | 12,000 | 381億1411万 | -0.39% | 10.84 | 0.48 |
| 03/07 | 1,778 | 1,785 | 1,775 | 1,782 | -0.22% | 13,200 | 383億7251万 | +0.34% | 10.91 | 0.48 |
| 03/06 | 1,775 | 1,792 | 1,775 | 1,786 | +0.68% | 11,700 | 384億5865万 | +0.62% | 10.93 | 0.49 |
| 03/03 | 1,785 | 1,787 | 1,774 | 1,774 | -0.89% | 12,700 | 382億25万 | +0.06% | 10.86 | 0.48 |
| 03/02 | 1,793 | 1,804 | 1,785 | 1,790 | +0.34% | 20,600 | 385億4478万 | +1.02% | 10.96 | 0.49 |
| 03/01 | 1,780 | 1,787 | 1,766 | 1,784 | +0.28% | 15,000 | 384億1558万 | +0.73% | 10.92 | 0.49 |
| 02/28 | 1,775 | 1,805 | 1,775 | 1,779 | -0.17% | 18,900 | 383億791万 | +0.51% | 10.89 | 0.48 |
| 02/27 | 1,787 | 1,796 | 1,770 | 1,782 | -0.45% | 21,900 | 383億7251万 | +0.79% | 10.91 | 0.48 |
| 02/24 | 1,819 | 1,824 | 1,788 | 1,790 | -1.59% | 22,300 | 385億4478万 | +1.42% | 10.96 | 0.49 |
| 02/23 | 1,817 | 1,822 | 1,808 | 1,819 | +0.33% | 8,300 | 391億6925万 | +3.12% | 11.14 | 0.49 |
| 02/22 | 1,814 | 1,814 | 1,805 | 1,813 | +0.44% | 6,600 | 390億4005万 | +2.95% | 11.1 | 0.49 |
| 02/21 | 1,817 | 1,817 | 1,803 | 1,805 | -0.99% | 17,900 | 388億6778万 | +2.62% | 11.05 | 0.49 |
| 02/20 | 1,810 | 1,827 | 1,803 | 1,823 | +1.05% | 5,000 | 392億5538万 | +3.76% | 11.16 | 0.5 |
| 02/17 | 1,811 | 1,814 | 1,800 | 1,804 | -0.99% | 11,300 | 388億4625万 | +2.73% | 11.05 | 0.49 |
| 02/16 | 1,825 | 1,828 | 1,814 | 1,822 | -0.33% | 9,400 | 392億3385万 | +3.82% | 11.16 | 0.5 |
| 02/15 | 1,816 | 1,835 | 1,816 | 1,828 | +0.99% | 30,100 | 393億6305万 | +4.22% | 11.19 | 0.5 |
| 02/14 | 1,782 | 1,812 | 1,782 | 1,810 | +2.09% | 33,800 | 389億7545万 | +3.19% | 11.08 | 0.49 |
| 02/13 | 1,757 | 1,773 | 1,757 | 1,773 | +1.2% | 11,400 | 381億7871万 | +1.03% | 10.86 | 0.48 |
| 02/10 | 1,741 | 1,757 | 1,732 | 1,752 | +1.62% | 10,600 | 377億2651万 | -0.28% | 10.73 | 0.48 |
| 02/09 | 1,735 | 1,738 | 1,723 | 1,724 | -1.32% | 14,000 | 371億2358万 | -2.1% | 10.56 | 0.47 |
| 02/08 | 1,742 | 1,749 | 1,731 | 1,747 | +0.75% | 12,300 | 376億1884万 | -1.02% | 10.7 | 0.48 |
| 02/07 | 1,700 | 1,744 | 1,699 | 1,734 | +1.94% | 26,200 | 373億3891万 | -1.92% | 10.62 | 0.47 |
| 02/06 | 1,725 | 1,731 | 1,685 | 1,701 | -1.05% | 36,700 | 366億2831万 | -4.01% | 10.41 | 0.46 |
| 02/03 | 1,716 | 1,741 | 1,716 | 1,719 | +0.17% | 28,000 | 370億1591万 | -3.26% | 10.52 | 0.47 |
| 02/02 | 1,750 | 1,750 | 1,712 | 1,716 | -1.72% | 21,200 | 369億5131万 | -3.65% | 10.51 | 0.47 |
| 02/01 | 1,746 | 1,749 | 1,737 | 1,746 | -0.51% | 12,700 | 375億9731万 | -2.24% | 10.69 | 0.47 |
| 01/31 | 1,721 | 1,770 | 1,721 | 1,755 | +1.39% | 32,800 | 377億9111万 | -1.96% | 10.75 | 0.48 |
| 01/30 | 1,750 | 1,764 | 1,727 | 1,731 | -0.97% | 31,100 | 372億7431万 | -3.46% | 10.6 | 0.47 |
| 01/27 | 1,770 | 1,770 | 1,748 | 1,748 | -1.08% | 25,800 | 376億4038万 | -2.78% | 10.7 | 0.48 |
| 01/26 | 1,753 | 1,778 | 1,750 | 1,767 | +0.97% | 15,000 | 380億4951万 | -2% | 10.82 | 0.48 |
| 01/25 | 1,754 | 1,754 | 1,735 | 1,750 | +1.04% | 13,200 | 376億8345万 | -3.15% | 10.71 | 0.48 |
| 01/24 | 1,723 | 1,732 | 1,712 | 1,732 | +0.52% | 12,200 | 372億9584万 | -4.52% | 10.6 | 0.47 |
| 01/23 | 1,736 | 1,738 | 1,718 | 1,723 | -1.77% | 16,700 | 371億204万 | -5.28% | 10.55 | 0.47 |
| 01/20 | 1,760 | 1,760 | 1,746 | 1,754 | -0.11% | 12,900 | 377億6958万 | -3.84% | 10.74 | 0.48 |
| 01/19 | 1,751 | 1,770 | 1,751 | 1,756 | +0.52% | 12,400 | 378億1265万 | -3.99% | 10.75 | 0.48 |
| 01/18 | 1,760 | 1,760 | 1,728 | 1,747 | -0.74% | 18,800 | 376億1884万 | -4.69% | 10.7 | 0.48 |
| 01/17 | 1,779 | 1,782 | 1,758 | 1,760 | -1.68% | 15,200 | 378億9878万 | -4.09% | 10.78 | 0.48 |
| 01/16 | 1,795 | 1,800 | 1,776 | 1,790 | -0.44% | 16,700 | 385億4478万 | -2.45% | 10.96 | 0.49 |
| 01/13 | 1,780 | 1,803 | 1,778 | 1,798 | +0.06% | 15,400 | 387億1705万 | -1.86% | 11.01 | 0.49 |
| 01/12 | 1,821 | 1,821 | 1,787 | 1,797 | -1.32% | 18,900 | 386億9551万 | -1.8% | 11 | 0.49 |
| 01/11 | 1,824 | 1,831 | 1,811 | 1,821 | -0.55% | 17,500 | 392億1232万 | -0.33% | 11.15 | 0.5 |
| 01/10 | 1,837 | 1,840 | 1,817 | 1,831 | -0.33% | 22,500 | 394億2765万 | +0.44% | 11.21 | 0.5 |
| 01/06 | 1,837 | 1,838 | 1,811 | 1,837 | +0.05% | 29,700 | 395億5685万 | +1.05% | 11.25 | 0.5 |
| 01/05 | 1,830 | 1,837 | 1,822 | 1,836 | -0.11% | 24,100 | 395億3532万 | +1.21% | 11.24 | 0.5 |
| 01/04 | 1,837 | 1,860 | 1,820 | 1,838 | +1.38% | 28,300 | 395億7838万 | +1.6% | 11.25 | 0.5 |
| 2016 |
| 12/30 | 1,805 | 1,836 | 1,800 | 1,813 | -0.77% | 23,300 | 390億4005万 | +0.55% | 11.1 | 0.49 |
| 12/29 | 1,817 | 1,834 | 1,800 | 1,827 | -0.05% | 20,000 | 393億4152万 | +1.56% | 11.19 | 0.5 |
| 12/28 | 1,806 | 1,833 | 1,806 | 1,828 | +0.44% | 8,100 | 393億6305万 | +1.95% | 11.19 | 0.5 |
| 12/27 | 1,821 | 1,829 | 1,812 | 1,820 | -0.82% | 14,000 | 391億9078万 | +1.85% | 11.14 | 0.5 |
| 12/26 | 1,846 | 1,846 | 1,816 | 1,835 | -0.54% | 20,700 | 395億1378万 | +3.03% | 11.23 | 0.5 |
| 12/22 | 1,846 | 1,849 | 1,826 | 1,845 | -0.05% | 15,200 | 397億2912万 | +4% | 11.3 | 0.5 |
| 12/21 | 1,860 | 1,860 | 1,831 | 1,846 | -0.75% | 23,300 | 397億5065万 | +4.47% | 11.3 | 0.5 |
| 12/20 | 1,861 | 1,865 | 1,833 | 1,860 | +0.11% | 21,200 | 400億5212万 | +5.74% | 11.39 | 0.51 |
| 12/19 | 1,882 | 1,882 | 1,841 | 1,858 | -1.43% | 22,900 | 400億905万 | +6.11% | 11.38 | 0.51 |
| 12/16 | 1,901 | 1,901 | 1,882 | 1,885 | -0.84% | 36,000 | 405億9045万 | +8.21% | 11.54 | 0.51 |
| 12/15 | 1,867 | 1,903 | 1,859 | 1,901 | +2.2% | 50,000 | 409億3499万 | +9.76% | 11.64 | 0.52 |
| 12/14 | 1,870 | 1,872 | 1,840 | 1,860 | -0.37% | 29,600 | 400億5212万 | +8.2% | 11.39 | 0.51 |
| 12/13 | 1,859 | 1,867 | 1,838 | 1,867 | +0.21% | 20,200 | 402億285万 | +9.25% | 11.43 | 0.51 |
| 12/12 | 1,870 | 1,870 | 1,824 | 1,863 | -0.27% | 40,700 | 401億1672万 | +9.72% | 11.41 | 0.51 |
| 12/09 | 1,796 | 1,870 | 1,795 | 1,868 | +3.95% | 89,200 | 402億2439万 | +10.6% | 11.44 | 0.51 |
| 12/08 | 1,755 | 1,797 | 1,755 | 1,797 | +2.74% | 38,100 | 386億9551万 | +6.9% | 11 | 0.49 |
| 12/07 | 1,730 | 1,750 | 1,714 | 1,749 | +1.1% | 32,900 | 376億6191万 | +4.29% | 10.71 | 0.48 |
| 12/06 | 1,730 | 1,735 | 1,721 | 1,730 | +0.12% | 26,400 | 372億5278万 | +3.16% | 10.59 | 0.47 |
| 12/05 | 1,720 | 1,732 | 1,715 | 1,728 | -0.06% | 14,000 | 372億971万 | +2.98% | 10.58 | 0.47 |
| 12/02 | 1,728 | 1,735 | 1,720 | 1,729 | +0.06% | 15,000 | 372億3124万 | +2.98% | 10.59 | 0.47 |
| 12/01 | 1,720 | 1,735 | 1,716 | 1,728 | +1.05% | 31,000 | 372億971万 | +2.92% | 10.58 | 0.47 |
| 11/30 | 1,718 | 1,720 | 1,708 | 1,710 | -0.47% | 10,100 | 368億2211万 | +1.85% | 10.47 | 0.47 |
| 11/29 | 1,713 | 1,718 | 1,705 | 1,718 | +0.17% | 15,000 | 369億9438万 | +2.26% | 10.52 | 0.47 |
| 11/28 | 1,707 | 1,715 | 1,698 | 1,715 | +1.24% | 17,700 | 369億2978万 | +2.08% | 10.5 | 0.47 |
| 11/25 | 1,711 | 1,711 | 1,680 | 1,694 | -0.99% | 20,400 | 364億7757万 | +0.83% | 10.37 | 0.46 |
| 11/24 | 1,696 | 1,713 | 1,690 | 1,711 | +1.24% | 21,300 | 368億4364万 | +1.85% | 10.48 | 0.47 |
| 11/22 | 1,681 | 1,692 | 1,671 | 1,690 | +0.9% | 15,800 | 363億9144万 | +0.6% | 10.35 | 0.46 |
| 11/21 | 1,685 | 1,685 | 1,663 | 1,675 | +0.3% | 23,300 | 360億6844万 | -0.3% | 10.26 | 0.46 |
| 11/18 | 1,664 | 1,671 | 1,655 | 1,670 | +1.52% | 18,500 | 359億6077万 | -0.6% | 10.22 | 0.45 |
| 11/17 | 1,659 | 1,659 | 1,629 | 1,645 | -1.38% | 23,900 | 354億2244万 | -2.14% | 10.07 | 0.45 |
| 11/16 | 1,659 | 1,668 | 1,652 | 1,668 | +1.34% | 17,900 | 359億1771万 | -0.77% | 10.21 | 0.45 |
| 11/15 | 1,661 | 1,664 | 1,635 | 1,646 | -1.26% | 19,300 | 354億4397万 | -2.08% | 10.08 | 0.45 |
| 11/14 | 1,650 | 1,668 | 1,649 | 1,667 | +2.21% | 12,600 | 358億9617万 | -0.89% | 10.21 | 0.45 |
| 11/11 | 1,666 | 1,674 | 1,623 | 1,631 | -0.97% | 26,300 | 351億2097万 | -3.03% | 9.99 | 0.44 |
| 11/10 | 1,600 | 1,655 | 1,600 | 1,647 | +5.51% | 24,800 | 354億6550万 | -2.14% | 10.08 | 0.45 |
| 11/09 | 1,634 | 1,634 | 1,556 | 1,561 | -3.28% | 26,500 | 336億1363万 | -7.3% | 9.56 | 0.42 |
| 11/08 | 1,628 | 1,628 | 1,604 | 1,614 | +0.5% | 23,000 | 347億5490万 | -4.33% | 9.88 | 0.44 |
| 11/07 | 1,658 | 1,663 | 1,602 | 1,606 | -1.17% | 30,800 | 345億8264万 | -4.91% | 9.83 | 0.44 |
| 11/04 | 1,638 | 1,650 | 1,620 | 1,625 | -2.23% | 28,300 | 349億9177万 | -4.02% | 9.95 | 0.44 |
