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 | 1,199 | 1,208 | 1,185 | 1,196 | -0.83% | 10,600 | 102億8429万 | -3% | 7.67 | 0.82 |
| 03/30 | 1,193 | 1,212 | 1,193 | 1,206 | +1.09% | 7,700 | 103億7028万 | -2.51% | 7.73 | 0.83 |
| 03/29 | 1,181 | 1,204 | 1,177 | 1,193 | +0.34% | 10,900 | 102億5850万 | -3.87% | 7.65 | 0.82 |
| 03/28 | 1,185 | 1,210 | 1,182 | 1,189 | +0.34% | 21,500 | 102億2410万 | -4.5% | 7.62 | 0.81 |
| 03/27 | 1,211 | 1,214 | 1,185 | 1,185 | -1.66% | 24,000 | 101億8971万 | -5.12% | 7.6 | 0.81 |
| 03/24 | 1,201 | 1,208 | 1,200 | 1,205 | +0.33% | 7,300 | 103億6168万 | -3.75% | 7.73 | 0.83 |
| 03/23 | 1,196 | 1,203 | 1,195 | 1,201 | +0.33% | 9,200 | 103億2729万 | -4.23% | 7.7 | 0.82 |
| 03/22 | 1,201 | 1,205 | 1,195 | 1,197 | -1.4% | 30,500 | 102億9289万 | -4.77% | 7.67 | 0.82 |
| 03/21 | 1,216 | 1,218 | 1,202 | 1,214 | +1% | 21,800 | 104億3907万 | -3.73% | 7.78 | 0.83 |
| 03/17 | 1,233 | 1,233 | 1,195 | 1,202 | -3.14% | 60,100 | 103億3589万 | -4.98% | 7.71 | 0.82 |
| 03/16 | 1,251 | 1,262 | 1,237 | 1,241 | -1.51% | 16,000 | 106億7124万 | -2.44% | 7.96 | 0.85 |
| 03/15 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 36,000 | 108億3462万 | -1.49% | 8.08 | 0.86 |
| 03/14 | 1,242 | 1,290 | 1,242 | 1,290 | +3.61% | 61,900 | 110億9259万 | +0.39% | 8.27 | 0.88 |
| 03/13 | 1,228 | 1,260 | 1,226 | 1,245 | +0.81% | 26,700 | 107億564万 | -3.34% | 7.98 | 0.85 |
| 03/10 | 1,222 | 1,239 | 1,222 | 1,235 | +0.57% | 17,300 | 106億1965万 | -4.56% | 7.92 | 0.85 |
| 03/09 | 1,240 | 1,242 | 1,223 | 1,228 | -0.81% | 14,800 | 105億5946万 | -5.39% | 7.87 | 0.84 |
| 03/08 | 1,241 | 1,243 | 1,231 | 1,238 | -0.56% | 14,900 | 106億4545万 | -5.13% | 7.94 | 0.85 |
| 03/07 | 1,245 | 1,253 | 1,240 | 1,245 | +0.08% | 17,000 | 107億564万 | -5.11% | 7.98 | 0.85 |
| 03/06 | 1,241 | 1,249 | 1,235 | 1,244 | +0.24% | 8,500 | 106億9704万 | -5.76% | 7.98 | 0.85 |
| 03/03 | 1,261 | 1,261 | 1,240 | 1,241 | -1.59% | 27,700 | 106億7124万 | -6.34% | 7.96 | 0.85 |
| 03/02 | 1,268 | 1,273 | 1,260 | 1,261 | -0.32% | 7,000 | 108億4322万 | -4.97% | 8.08 | 0.86 |
| 03/01 | 1,270 | 1,271 | 1,251 | 1,265 | -0.08% | 21,000 | 108億7762万 | -4.67% | 8.11 | 0.87 |
| 02/28 | 1,280 | 1,280 | 1,261 | 1,266 | -0.78% | 14,200 | 108億8622万 | -4.67% | 8.12 | 0.87 |
| 02/27 | 1,286 | 1,294 | 1,263 | 1,276 | -1.54% | 15,000 | 109億7221万 | -3.92% | 8.18 | 0.87 |
| 02/24 | 1,298 | 1,304 | 1,291 | 1,296 | -0.15% | 8,900 | 111億4418万 | -2.34% | 8.31 | 0.89 |
| 02/23 | 1,318 | 1,321 | 1,284 | 1,298 | -0.31% | 15,500 | 111億6138万 | -2.19% | 8.32 | 0.89 |
| 02/22 | 1,310 | 1,313 | 1,286 | 1,302 | -0.23% | 18,200 | 111億9578万 | -1.59% | 8.35 | 0.89 |
| 02/21 | 1,287 | 1,312 | 1,280 | 1,305 | +1.95% | 26,900 | 112億2158万 | -1.06% | 8.37 | 0.89 |
| 02/20 | 1,260 | 1,285 | 1,254 | 1,280 | +1.51% | 32,300 | 110億660万 | -2.74% | 8.21 | 0.88 |
| 02/17 | 1,252 | 1,274 | 1,252 | 1,261 | +0.4% | 22,700 | 108億4322万 | -3.96% | 8.08 | 0.86 |
| 02/16 | 1,285 | 1,288 | 1,254 | 1,256 | -2.26% | 33,200 | 108億23万 | -4.27% | 8.05 | 0.86 |
| 02/15 | 1,305 | 1,308 | 1,274 | 1,285 | -1.38% | 37,300 | 110億4960万 | -1.98% | 8.24 | 0.88 |
| 02/14 | 1,292 | 1,334 | 1,292 | 1,303 | +0.7% | 55,500 | 112億438万 | -0.46% | 8.35 | 0.89 |
| 02/13 | 1,301 | 1,345 | 1,265 | 1,294 | -6.57% | 146,800 | 111億2699万 | -0.84% | 8.3 | 0.89 |
| 02/10 | 1,425 | 1,426 | 1,351 | 1,385 | -2.12% | 51,100 | 119億949万 | +6.29% | 8.88 | 0.95 |
| 02/09 | 1,390 | 1,415 | 1,387 | 1,415 | +1.07% | 18,700 | 121億6746万 | +9.01% | 9.07 | 0.97 |
| 02/08 | 1,375 | 1,407 | 1,375 | 1,400 | +1.67% | 25,700 | 120億3847万 | +8.36% | 8.98 | 0.96 |
| 02/07 | 1,392 | 1,443 | 1,356 | 1,377 | -0.58% | 67,300 | 118億4070万 | +7.08% | 8.83 | 0.94 |
| 02/06 | 1,356 | 1,389 | 1,346 | 1,385 | +2.74% | 30,700 | 119億949万 | +8.29% | 8.88 | 0.95 |
| 02/03 | 1,407 | 1,419 | 1,340 | 1,348 | -4.19% | 67,100 | 115億9133万 | +5.81% | 8.64 | 0.92 |
| 02/02 | 1,412 | 1,456 | 1,402 | 1,407 | -0.35% | 60,400 | 120億9866万 | +10.87% | 9.02 | 0.96 |
| 02/01 | 1,432 | 1,432 | 1,381 | 1,412 | -1.4% | 67,500 | 121億4166万 | +11.8% | 9.05 | 0.97 |
| 01/31 | 1,375 | 1,432 | 1,351 | 1,432 | +3.84% | 128,500 | 123億1364万 | +14.01% | 9.18 | 0.98 |
| 01/30 | 1,288 | 1,379 | 1,286 | 1,379 | +8.16% | 103,100 | 118億5789万 | +10.59% | 8.84 | 0.95 |
| 01/27 | 1,281 | 1,289 | 1,275 | 1,275 | -0.39% | 22,100 | 109億6361万 | +2.66% | 8.17 | 0.87 |
| 01/26 | 1,291 | 1,308 | 1,270 | 1,280 | -0.23% | 26,700 | 110億660万 | +3.14% | 8.21 | 0.88 |
| 01/25 | 1,270 | 1,294 | 1,260 | 1,283 | +1.83% | 17,000 | 110億3240万 | +3.22% | 8.23 | 0.88 |
| 01/24 | 1,260 | 1,317 | 1,250 | 1,260 | -0.63% | 55,800 | 108億3462万 | +0.96% | 8.08 | 0.86 |
| 01/23 | 1,290 | 1,321 | 1,261 | 1,268 | -1.25% | 70,600 | 109億342万 | +1.28% | 8.13 | 0.87 |
| 01/20 | 1,200 | 1,284 | 1,200 | 1,284 | +7.36% | 69,900 | 110億4100万 | +2.23% | 8.23 | 0.88 |
| 01/19 | 1,200 | 1,215 | 1,192 | 1,196 | -0.83% | 26,500 | 102億8429万 | -5.15% | 7.67 | 0.82 |
| 01/18 | 1,212 | 1,213 | 1,178 | 1,206 | -1.07% | 54,100 | 103億7028万 | -4.81% | 7.73 | 0.83 |
| 01/17 | 1,230 | 1,237 | 1,213 | 1,219 | -0.65% | 27,200 | 104億8207万 | -4.39% | 7.82 | 0.84 |
| 01/16 | 1,229 | 1,236 | 1,224 | 1,227 | +0.25% | 22,500 | 105億5086万 | -4.36% | 7.87 | 0.84 |
| 01/13 | 1,234 | 1,234 | 1,213 | 1,224 | -0.33% | 16,400 | 105億2506万 | -5.34% | 7.85 | 0.84 |
| 01/12 | 1,238 | 1,245 | 1,212 | 1,228 | +0.16% | 23,800 | 105億5946万 | -5.76% | 7.87 | 0.84 |
| 01/11 | 1,227 | 1,237 | 1,219 | 1,226 | -0.08% | 9,200 | 105億4226万 | -6.48% | 7.86 | 0.84 |
| 01/10 | 1,229 | 1,243 | 1,218 | 1,227 | -0.49% | 22,200 | 105億5086万 | -6.76% | 7.87 | 0.84 |
| 01/06 | 1,252 | 1,259 | 1,220 | 1,233 | -2.3% | 26,500 | 106億245万 | -6.59% | 7.91 | 0.85 |
| 01/05 | 1,276 | 1,276 | 1,253 | 1,262 | +0.48% | 21,200 | 108億5182万 | -4.68% | 8.09 | 0.87 |
| 01/04 | 1,250 | 1,289 | 1,236 | 1,256 | +0.8% | 41,700 | 108億23万 | -5.42% | 8.05 | 0.86 |
| 2016 |
| 12/30 | 1,206 | 1,258 | 1,201 | 1,246 | +2.89% | 41,300 | 107億1424万 | -6.1% | 7.99 | 0.85 |
| 12/29 | 1,228 | 1,247 | 1,206 | 1,211 | -3.35% | 46,500 | 104億1328万 | -8.67% | 7.76 | 0.83 |
| 12/28 | 1,235 | 1,260 | 1,200 | 1,253 | +0.8% | 42,900 | 107億7443万 | -5.58% | 8.03 | 0.86 |
| 12/27 | 1,231 | 1,273 | 1,226 | 1,243 | -0.88% | 63,400 | 106億8844万 | -6.26% | 7.97 | 0.85 |
| 12/26 | 1,210 | 1,268 | 1,210 | 1,254 | +2.79% | 32,200 | 107億8303万 | -5.57% | 8.04 | 0.86 |
| 12/22 | 1,207 | 1,233 | 1,181 | 1,220 | -0.16% | 60,800 | 104億9067万 | -8.27% | 7.82 | 0.84 |
| 12/21 | 1,259 | 1,285 | 1,207 | 1,222 | -2.32% | 106,000 | 105億787万 | -8.33% | 7.83 | 0.84 |
| 12/20 | 1,219 | 1,268 | 1,211 | 1,251 | +1.21% | 153,200 | 107億5723万 | -6.01% | 8.02 | 0.86 |
| 12/19 | 1,311 | 1,335 | 1,230 | 1,236 | -7.07% | 268,200 | 106億2825万 | -7% | 7.92 | 0.85 |
| 12/16 | 1,404 | 1,406 | 1,310 | 1,330 | -6.34% | 175,100 | 114億3655万 | +0.38% | 8.53 | 0.91 |
| 12/15 | 1,358 | 1,425 | 1,357 | 1,420 | +4.8% | 67,100 | 122億1045万 | +7.9% | 9.1 | 0.97 |
| 12/14 | 1,383 | 1,383 | 1,353 | 1,355 | -2.02% | 20,700 | 116億5152万 | +4.39% | 8.69 | 0.93 |
| 12/13 | 1,355 | 1,385 | 1,344 | 1,383 | -0.14% | 37,300 | 118億9229万 | +8.39% | 8.87 | 0.95 |
| 12/12 | 1,347 | 1,394 | 1,292 | 1,385 | +2.9% | 87,800 | 119億949万 | +10.62% | 8.88 | 0.95 |
| 12/09 | 1,402 | 1,403 | 1,337 | 1,346 | -4.74% | 122,200 | 115億7413万 | +9.61% | 8.63 | 0.92 |
| 12/08 | 1,435 | 1,455 | 1,411 | 1,413 | -1.53% | 90,600 | 121億5026万 | +17.26% | 9.06 | 0.97 |
| 12/07 | 1,450 | 1,450 | 1,414 | 1,435 | -1.51% | 82,000 | 123億3943万 | +21.71% | 9.2 | 0.98 |
| 12/06 | 1,479 | 1,490 | 1,440 | 1,457 | -1.75% | 128,800 | 125億2861万 | +26.37% | 9.34 | 1 |
| 12/05 | 1,447 | 1,483 | 1,409 | 1,483 | +3.63% | 133,900 | 127億5218万 | +31.82% | 9.51 | 1.02 |
| 12/02 | 1,359 | 1,446 | 1,359 | 1,431 | +5.45% | 251,700 | 123億504万 | +30.45% | 9.17 | 0.98 |
| 12/01 | 1,350 | 1,399 | 1,340 | 1,357 | +2.96% | 147,400 | 116億6872万 | +26.7% | 8.7 | 0.93 |
| 11/30 | 1,323 | 1,419 | 1,316 | 1,318 | -1.2% | 238,200 | 113億3336万 | +25.76% | 8.45 | 0.9 |
| 11/29 | 1,362 | 1,369 | 1,303 | 1,334 | -2.56% | 130,700 | 114億7094万 | +29.89% | 8.55 | 0.91 |
| 11/28 | 1,228 | 1,385 | 1,224 | 1,369 | +12.12% | 426,100 | 117億7191万 | +36.35% | 8.78 | 0.94 |
| 11/25 | 1,251 | 1,292 | 1,203 | 1,221 | +0.49% | 194,000 | 104億9927万 | +24.46% | 7.83 | 0.84 |
| 11/24 | 1,232 | 1,241 | 1,200 | 1,215 | -2.41% | 67,100 | 104億4767万 | +25.91% | 7.79 | 0.83 |
| 11/22 | 1,200 | 1,260 | 1,188 | 1,245 | +1.63% | 117,200 | 107億564万 | +31.19% | 7.98 | 0.85 |
| 11/21 | 1,262 | 1,275 | 1,185 | 1,225 | -4.52% | 229,200 | 105億3366万 | +31.44% | 7.85 | 0.84 |
| 11/18 | 1,311 | 1,350 | 1,248 | 1,283 | -1.84% | 245,600 | 110億3240万 | +40.22% | 8.23 | 0.88 |
| 11/17 | 1,290 | 1,384 | 1,274 | 1,307 | +0.46% | 317,100 | 112億3877万 | +46.2% | 8.38 | 0.9 |
| 11/16 | 1,194 | 1,339 | 1,175 | 1,301 | +10.72% | 400,200 | 111億8718万 | +49.03% | 8.34 | 0.89 |
| 11/15 | 1,216 | 1,228 | 1,160 | 1,175 | -2.25% | 194,800 | 101億372万 | +37.91% | 7.53 | 0.81 |
| 11/14 | 1,157 | 1,215 | 1,151 | 1,202 | +6.47% | 371,700 | 103億3589万 | +43.95% | 7.71 | 0.82 |
| 11/11 | 1,110 | 1,160 | 1,055 | 1,129 | +1.71% | 1,160,900 | 97億817万 | +38.36% | 7.24 | 0.77 |
| 11/10 | 1,100 | 1,110 | 1,081 | 1,110 | +15.63% | 441,800 | 95億4479万 | +38.58% | 7.12 | 0.76 |
| 11/09 | 960 | 960 | 960 | 960 | +18.52% | 106,500 | 82億5495万 | +21.98% | 6.15 | 0.66 |
| 11/08 | 788 | 810 | 787 | 810 | +2.66% | 29,700 | 69億6511万 | +4.25% | 5.19 | 0.56 |
| 11/07 | 788 | 789 | 771 | 789 | +0.25% | 18,000 | 67億8454万 | +1.94% | 5.06 | 0.54 |
| 11/04 | 763 | 788 | 763 | 787 | +1.94% | 40,000 | 67億6734万 | +1.94% | 5.05 | 0.54 |
