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 | 1,100 | 1,100 | 1,071 | 1,079 | -2.44% | 3,100 | 89億1072万 | -6.42% | 22.16 | 0.51 |
| 03/30 | 1,104 | 1,106 | 1,100 | 1,106 | -0.63% | 1,400 | 91億3370万 | -4.16% | 22.71 | 0.53 |
| 03/29 | 1,101 | 1,119 | 1,101 | 1,113 | -2.45% | 4,400 | 91億9151万 | -3.55% | 22.86 | 0.53 |
| 03/28 | 1,149 | 1,149 | 1,126 | 1,141 | +0.97% | 4,500 | 94億2274万 | -0.95% | 23.43 | 0.54 |
| 03/27 | 1,130 | 1,149 | 1,128 | 1,130 | 0% | 8,600 | 93億3190万 | -1.74% | 23.21 | 0.54 |
| 03/24 | 1,124 | 1,130 | 1,124 | 1,130 | 0% | 1,900 | 93億3190万 | -1.65% | 23.21 | 0.54 |
| 03/23 | 1,128 | 1,130 | 1,123 | 1,130 | +0.62% | 2,600 | 93億3190万 | -1.48% | 23.21 | 0.54 |
| 03/22 | 1,124 | 1,127 | 1,118 | 1,123 | -0.18% | 4,100 | 92億7409万 | -1.84% | 23.06 | 0.53 |
| 03/21 | 1,128 | 1,128 | 1,122 | 1,125 | -0.44% | 3,700 | 92億9061万 | -1.4% | 23.1 | 0.54 |
| 03/17 | 1,111 | 1,134 | 1,111 | 1,130 | -0.44% | 1,700 | 93億3190万 | -0.7% | 23.21 | 0.54 |
| 03/16 | 1,120 | 1,135 | 1,111 | 1,135 | +0.98% | 3,500 | 93億7319万 | 0% | 23.31 | 0.54 |
| 03/15 | 1,149 | 1,149 | 1,124 | 1,124 | -2.68% | 3,000 | 92億8235万 | -0.62% | 23.08 | 0.53 |
| 03/14 | 1,159 | 1,160 | 1,135 | 1,155 | -1.11% | 5,300 | 95億3836万 | +2.39% | 23.72 | 0.55 |
| 03/13 | 1,182 | 1,182 | 1,166 | 1,168 | -2.5% | 7,800 | 96億4572万 | +4.01% | 23.99 | 0.56 |
| 03/10 | 1,198 | 1,198 | 1,191 | 1,198 | 0% | 1,500 | 98億9346万 | +7.16% | 24.6 | 0.57 |
| 03/09 | 1,195 | 1,199 | 1,191 | 1,198 | -0.08% | 1,800 | 98億9346万 | +7.83% | 24.6 | 0.57 |
| 03/08 | 1,196 | 1,199 | 1,195 | 1,199 | +0.25% | 1,600 | 99億172万 | +8.51% | 24.62 | 0.57 |
| 03/07 | 1,200 | 1,202 | 1,195 | 1,196 | -0.42% | 2,100 | 98億7695万 | +9.02% | 24.56 | 0.57 |
| 03/06 | 1,200 | 1,206 | 1,200 | 1,201 | +0.59% | 1,400 | 99億1824万 | +10.18% | 24.67 | 0.57 |
| 03/03 | 1,200 | 1,200 | 1,176 | 1,194 | -2.13% | 4,900 | 98億6043万 | +10.25% | 24.52 | 0.57 |
| 03/02 | 1,221 | 1,250 | 1,210 | 1,220 | +0.83% | 7,400 | 100億7515万 | +13.38% | 25.06 | 0.58 |
| 03/01 | 1,171 | 1,210 | 1,171 | 1,210 | +3.42% | 4,600 | 99億9256万 | +13.3% | 24.85 | 0.58 |
| 02/28 | 1,150 | 1,200 | 1,149 | 1,170 | +2.63% | 6,400 | 96億6223万 | +10.38% | 24.03 | 0.56 |
| 02/27 | 1,125 | 1,145 | 1,125 | 1,140 | +1.88% | 3,900 | 94億1448万 | +8.26% | 23.41 | 0.54 |
| 02/24 | 1,109 | 1,120 | 1,101 | 1,119 | +1.82% | 2,500 | 92億4106万 | +6.77% | 22.98 | 0.53 |
| 02/23 | 1,097 | 1,100 | 1,091 | 1,099 | +0.83% | 3,800 | 90億7589万 | +5.27% | 22.57 | 0.52 |
| 02/22 | 1,088 | 1,090 | 1,077 | 1,090 | +0.46% | 5,000 | 90億157万 | +4.81% | 22.39 | 0.52 |
| 02/21 | 1,088 | 1,088 | 1,078 | 1,085 | -0.18% | 2,800 | 89億6027万 | +4.63% | 22.28 | 0.52 |
| 02/20 | 1,088 | 1,088 | 1,081 | 1,087 | -0.28% | 3,100 | 89億7679万 | +5.13% | 22.32 | 0.52 |
| 02/17 | 1,077 | 1,095 | 1,066 | 1,090 | +1.11% | 3,500 | 90億157万 | +5.72% | 22.39 | 0.52 |
| 02/16 | 1,052 | 1,090 | 1,051 | 1,078 | +1.89% | 5,300 | 89億247万 | +4.86% | 22.14 | 0.51 |
| 02/15 | 1,057 | 1,059 | 1,055 | 1,058 | +0.09% | 1,000 | 87億3730万 | +3.12% | 21.73 | 0.5 |
| 02/14 | 1,057 | 1,057 | 1,051 | 1,057 | 0% | 1,600 | 87億2904万 | +3.22% | 21.71 | 0.5 |
| 02/13 | 1,059 | 1,059 | 1,049 | 1,057 | +0.86% | 1,800 | 87億2904万 | +3.32% | 21.71 | 0.5 |
| 02/10 | 1,046 | 1,050 | 1,046 | 1,048 | +0.48% | 2,400 | 86億5472万 | +2.64% | 21.52 | 0.5 |
| 02/09 | 1,035 | 1,043 | 1,035 | 1,043 | +0.77% | 400 | 86億1342万 | +2.36% | 21.42 | 0.5 |
| 02/08 | 1,038 | 1,038 | 1,025 | 1,035 | 0% | 1,500 | 85億4736万 | +1.67% | 21.26 | 0.49 |
| 02/07 | 1,038 | 1,038 | 1,031 | 1,035 | -0.29% | 700 | 85億4736万 | +1.87% | 21.26 | 0.49 |
| 02/06 | 1,039 | 1,039 | 1,027 | 1,038 | +1.17% | 1,000 | 85億7213万 | +2.27% | 21.32 | 0.49 |
| 02/03 | 1,039 | 1,039 | 1,026 | 1,026 | -1.25% | 1,300 | 84億7303万 | +1.18% | 21.07 | 0.49 |
| 02/02 | 1,023 | 1,040 | 1,023 | 1,039 | +1.86% | 700 | 85億8039万 | +2.57% | 21.34 | 0.49 |
| 02/01 | 1,022 | 1,022 | 1,020 | 1,020 | -0.2% | 300 | 84億2348万 | +0.89% | 20.95 | 0.49 |
| 01/31 | 1,020 | 1,025 | 1,011 | 1,022 | +0.39% | 2,700 | 84億4000万 | +1.09% | 20.99 | 0.49 |
| 01/30 | 1,013 | 1,019 | 1,012 | 1,018 | +0.2% | 900 | 84億697万 | +0.79% | 20.91 | 0.48 |
| 01/27 | 1,015 | 1,016 | 1,015 | 1,016 | +0.49% | 300 | 83億9045万 | +0.59% | 20.87 | 0.48 |
| 01/26 | 1,014 | 1,019 | 1,010 | 1,011 | +0.1% | 1,800 | 83億4916万 | +0.1% | 20.76 | 0.48 |
| 01/25 | 1,013 | 1,015 | 1,010 | 1,010 | -0.3% | 1,000 | 83億4090万 | 0% | 20.74 | 0.48 |
| 01/24 | 1,014 | 1,015 | 1,012 | 1,013 | +0.3% | 800 | 83億6568万 | +0.3% | 20.8 | 0.48 |
| 01/23 | 1,015 | 1,015 | 1,006 | 1,010 | -0.49% | 2,800 | 83億4090万 | +0.1% | 20.74 | 0.48 |
| 01/20 | 1,009 | 1,015 | 1,009 | 1,015 | +0.79% | 600 | 83億8219万 | +0.59% | 20.85 | 0.48 |
| 01/19 | 1,005 | 1,008 | 1,005 | 1,007 | +0.2% | 800 | 83億1613万 | -0.2% | 20.68 | 0.48 |
| 01/18 | 1,004 | 1,007 | 1,002 | 1,005 | -0.3% | 2,900 | 82億9961万 | -0.4% | 20.64 | 0.48 |
| 01/17 | 1,014 | 1,014 | 1,005 | 1,008 | -0.59% | 2,300 | 83億2438万 | -0.1% | 20.7 | 0.48 |
| 01/16 | 1,017 | 1,024 | 1,014 | 1,014 | -0.29% | 2,300 | 83億7393万 | +0.6% | 20.83 | 0.48 |
| 01/13 | 1,022 | 1,031 | 1,015 | 1,017 | -0.49% | 1,700 | 83億9871万 | +0.89% | 20.89 | 0.48 |
| 01/12 | 1,022 | 1,032 | 1,021 | 1,022 | 0% | 800 | 84億4000万 | +1.49% | 20.99 | 0.49 |
| 01/11 | 1,029 | 1,029 | 1,020 | 1,022 | +0.2% | 2,100 | 84億4000万 | +1.59% | 20.99 | 0.49 |
| 01/10 | 1,014 | 1,032 | 1,014 | 1,020 | +0.89% | 2,700 | 84億2348万 | +1.49% | 20.95 | 0.49 |
| 01/06 | 1,007 | 1,011 | 1,004 | 1,011 | +0.4% | 1,800 | 83億4916万 | +0.7% | 20.76 | 0.48 |
| 01/05 | 1,005 | 1,011 | 1,004 | 1,007 | +0.2% | 1,500 | 83億1613万 | +0.4% | 20.68 | 0.48 |
| 01/04 | 1,001 | 1,011 | 1,001 | 1,005 | +0.5% | 1,900 | 82億9961万 | +0.2% | 20.64 | 0.48 |
| 2016 |
| 12/30 | 1,001 | 1,002 | 1,000 | 1,000 | 0% | 2,000 | 82億5832万 | -0.3% | 20.54 | 0.48 |
| 12/29 | 1,006 | 1,006 | 1,000 | 1,000 | -0.79% | 2,300 | 82億5832万 | -0.4% | 20.54 | 0.48 |
| 12/28 | 1,013 | 1,013 | 1,008 | 1,008 | +0.4% | 1,200 | 83億2438万 | +0.4% | 20.7 | 0.48 |
| 12/27 | 1,008 | 1,008 | 999 | 1,004 | +0.4% | 6,300 | 82億9135万 | -0.1% | 20.62 | 0.48 |
| 12/26 | 1,009 | 1,010 | 1,000 | 1,000 | -0.89% | 2,200 | 82億5832万 | -0.6% | 20.54 | 0.48 |
| 12/22 | 1,002 | 1,014 | 1,002 | 1,009 | -0.1% | 1,400 | 83億3264万 | +0.1% | 20.72 | 0.48 |
| 12/21 | 1,015 | 1,016 | 1,000 | 1,010 | -0.39% | 3,800 | 83億4090万 | +0.2% | 20.74 | 0.48 |
| 12/20 | 1,010 | 1,014 | 1,004 | 1,014 | +0.4% | 2,200 | 83億7393万 | +0.8% | 20.83 | 0.48 |
| 12/19 | 1,005 | 1,010 | 1,002 | 1,010 | 0% | 4,900 | 83億4090万 | +0.6% | 20.74 | 0.48 |
| 12/16 | 1,005 | 1,010 | 1,005 | 1,010 | +0.6% | 1,400 | 83億4090万 | +0.8% | 20.74 | 0.48 |
| 12/15 | 1,000 | 1,004 | 1,000 | 1,004 | +0.4% | 2,100 | 82億9135万 | +0.5% | 20.62 | 0.48 |
| 12/14 | 1,007 | 1,010 | 1,000 | 1,000 | -0.89% | 2,000 | 82億5832万 | +0.4% | 20.54 | 0.48 |
| 12/13 | 1,002 | 1,009 | 1,002 | 1,009 | +0.8% | 1,100 | 83億3264万 | +1.51% | 20.72 | 0.48 |
| 12/12 | 1,005 | 1,005 | 1,001 | 1,001 | -0.5% | 1,700 | 82億6658万 | +0.91% | 20.56 | 0.48 |
| 12/09 | 1,000 | 1,006 | 1,000 | 1,006 | +0.3% | 1,200 | 83億787万 | +1.72% | 20.66 | 0.48 |
| 12/08 | 1,006 | 1,010 | 1,001 | 1,003 | -0.3% | 1,400 | 82億8309万 | +1.62% | 20.6 | 0.48 |
| 12/07 | 1,010 | 1,011 | 1,005 | 1,006 | +0.6% | 2,400 | 83億787万 | +2.13% | 20.66 | 0.48 |
| 12/06 | 996 | 1,003 | 991 | 1,000 | +0.4% | 3,100 | 82億5832万 | +1.83% | 20.54 | 0.48 |
| 12/05 | 995 | 996 | 991 | 996 | +0.1% | 1,100 | 82億2528万 | +1.63% | 20.46 | 0.47 |
| 12/02 | 1,010 | 1,010 | 995 | 995 | -0.5% | 2,000 | 82億1703万 | +1.74% | 20.43 | 0.47 |
| 12/01 | 999 | 1,010 | 997 | 1,000 | +0.4% | 4,100 | 82億5832万 | +2.56% | 20.54 | 0.48 |
| 11/30 | 998 | 999 | 991 | 996 | +0.5% | 1,700 | 82億2528万 | +2.36% | 20.46 | 0.47 |
| 11/29 | 1,000 | 1,001 | 963 | 991 | -0.9% | 9,000 | 81億8399万 | +2.06% | 20.35 | 0.47 |
| 11/28 | 1,005 | 1,005 | 1,000 | 1,000 | -0.99% | 3,500 | 82億5832万 | +3.2% | 20.54 | 0.48 |
| 11/25 | 1,011 | 1,014 | 1,010 | 1,010 | 0% | 1,300 | 83億4090万 | +4.45% | 20.74 | 0.48 |
| 11/24 | 1,010 | 1,023 | 1,010 | 1,010 | 0% | 1,700 | 83億4090万 | +4.77% | 20.74 | 0.48 |
| 11/22 | 1,030 | 1,039 | 1,010 | 1,010 | -0.88% | 3,300 | 83億4090万 | +5.1% | 20.74 | 0.48 |
| 11/21 | 1,050 | 1,050 | 1,012 | 1,019 | -2.95% | 3,800 | 84億1523万 | +6.37% | 20.93 | 0.48 |
| 11/18 | 1,038 | 1,060 | 1,038 | 1,050 | +1.16% | 4,400 | 86億7123万 | +9.95% | 21.56 | 0.5 |
| 11/17 | 1,001 | 1,060 | 1,001 | 1,038 | +3.8% | 7,900 | 85億7213万 | +9.26% | 21.32 | 0.49 |
| 11/16 | 983 | 1,010 | 982 | 1,000 | +2.04% | 7,900 | 82億5832万 | +5.82% | 20.54 | 0.48 |
| 11/15 | 965 | 980 | 965 | 980 | +1.55% | 2,000 | 80億9315万 | +3.92% | 20.13 | 0.47 |
| 11/14 | 961 | 970 | 961 | 965 | +1.05% | 2,200 | 79億6928万 | +2.66% | 19.82 | 0.46 |
| 11/11 | 950 | 959 | 947 | 955 | +1.49% | 5,300 | 78億8669万 | +1.7% | 19.61 | 0.45 |
| 11/10 | 948 | 948 | 941 | 941 | +1.95% | 2,300 | 77億7108万 | +0.43% | 19.33 | 0.45 |
| 11/09 | 947 | 947 | 885 | 923 | -2.53% | 14,600 | 76億2243万 | -1.39% | 18.96 | 0.44 |
| 11/08 | 948 | 948 | 943 | 947 | -0.53% | 1,400 | 78億2063万 | +1.07% | 19.45 | 0.45 |
| 11/07 | 943 | 954 | 942 | 952 | +0.95% | 1,300 | 78億6192万 | +1.71% | 19.55 | 0.45 |
| 11/04 | 941 | 950 | 940 | 943 | 0% | 2,700 | 77億8759万 | +0.86% | 19.37 | 0.45 |
