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 | 1,797 | 1,833 | 1,795 | 1,796 | 0% | 33,200 | 739億5982万 | -2.6% | 14.61 | 1.54 |
| 03/30 | 1,834 | 1,834 | 1,750 | 1,796 | -2.13% | 30,200 | 739億5982万 | -2.6% | 14.61 | 1.54 |
| 03/29 | 1,847 | 1,847 | 1,815 | 1,835 | -2.19% | 54,200 | 755億6586万 | -0.49% | 14.93 | 1.57 |
| 03/28 | 1,868 | 1,876 | 1,853 | 1,876 | +2.35% | 133,500 | 772億5425万 | +1.79% | 15.26 | 1.61 |
| 03/27 | 1,836 | 1,843 | 1,826 | 1,833 | -0.27% | 92,500 | 754億8350万 | -0.33% | 14.91 | 1.57 |
| 03/24 | 1,825 | 1,841 | 1,825 | 1,838 | +0.71% | 37,900 | 756億8940万 | 0% | 14.95 | 1.58 |
| 03/23 | 1,876 | 1,879 | 1,825 | 1,825 | -2.72% | 111,200 | 751億5405万 | -0.6% | 14.85 | 1.57 |
| 03/22 | 1,881 | 1,886 | 1,874 | 1,876 | -0.85% | 32,900 | 772億5425万 | +2.29% | 15.26 | 1.61 |
| 03/21 | 1,888 | 1,899 | 1,884 | 1,892 | +0.16% | 22,800 | 779億1313万 | +3.33% | 15.39 | 1.62 |
| 03/17 | 1,871 | 1,894 | 1,870 | 1,889 | +0.37% | 28,000 | 777億8959万 | +3.39% | 15.37 | 1.62 |
| 03/16 | 1,860 | 1,884 | 1,856 | 1,882 | +1.02% | 20,200 | 775億133万 | +3.29% | 15.31 | 1.61 |
| 03/15 | 1,881 | 1,881 | 1,855 | 1,863 | -1.27% | 23,300 | 767億1891万 | +2.53% | 15.15 | 1.6 |
| 03/14 | 1,893 | 1,893 | 1,876 | 1,887 | -0.05% | 15,600 | 777億723万 | +4.08% | 15.35 | 1.62 |
| 03/13 | 1,880 | 1,892 | 1,877 | 1,888 | +0.75% | 25,100 | 777億4841万 | +4.37% | 15.36 | 1.62 |
| 03/10 | 1,880 | 1,886 | 1,866 | 1,874 | +0.97% | 43,700 | 771億7189万 | +3.94% | 15.24 | 1.61 |
| 03/09 | 1,834 | 1,858 | 1,832 | 1,856 | +1.48% | 24,400 | 764億3064万 | +3.23% | 15.1 | 1.59 |
| 03/08 | 1,820 | 1,834 | 1,820 | 1,829 | +0.61% | 22,000 | 753億1877万 | +2.01% | 14.88 | 1.57 |
| 03/07 | 1,815 | 1,823 | 1,812 | 1,818 | +0.17% | 12,900 | 748億6579万 | +1.56% | 14.79 | 1.56 |
| 03/06 | 1,816 | 1,823 | 1,813 | 1,815 | 0% | 21,000 | 747億4225万 | +1.51% | 14.76 | 1.56 |
| 03/03 | 1,820 | 1,827 | 1,812 | 1,815 | -0.17% | 22,500 | 747億4225万 | +1.62% | 14.76 | 1.56 |
| 03/02 | 1,833 | 1,838 | 1,817 | 1,818 | -0.22% | 25,600 | 748億6579万 | +1.91% | 14.79 | 1.56 |
| 03/01 | 1,835 | 1,836 | 1,814 | 1,822 | -0.71% | 33,500 | 750億3051万 | +2.24% | 14.82 | 1.56 |
| 02/28 | 1,847 | 1,847 | 1,827 | 1,835 | +0.55% | 36,200 | 755億6586万 | +3.21% | 14.93 | 1.57 |
| 02/27 | 1,814 | 1,829 | 1,805 | 1,825 | +0.61% | 33,200 | 751億5405万 | +2.87% | 14.85 | 1.57 |
| 02/24 | 1,796 | 1,819 | 1,795 | 1,814 | +0.39% | 17,000 | 747億107万 | +2.43% | 14.76 | 1.56 |
| 02/23 | 1,790 | 1,808 | 1,790 | 1,807 | +0.44% | 13,300 | 744億1281万 | +2.15% | 14.7 | 1.55 |
| 02/22 | 1,800 | 1,809 | 1,787 | 1,799 | +0.06% | 21,100 | 740億8337万 | +1.81% | 14.63 | 1.54 |
| 02/21 | 1,790 | 1,799 | 1,790 | 1,798 | +0.5% | 8,400 | 740億4219万 | +1.99% | 14.63 | 1.54 |
| 02/20 | 1,779 | 1,795 | 1,779 | 1,789 | +0.17% | 14,400 | 736億7156万 | +1.53% | 14.55 | 1.53 |
| 02/17 | 1,779 | 1,797 | 1,776 | 1,786 | -0.22% | 22,300 | 735億4802万 | +1.48% | 14.53 | 1.53 |
| 02/16 | 1,781 | 1,803 | 1,781 | 1,790 | -0.06% | 20,200 | 737億1274万 | +1.7% | 14.56 | 1.54 |
| 02/15 | 1,786 | 1,805 | 1,782 | 1,791 | +0.28% | 21,400 | 737億5392万 | +1.76% | 14.57 | 1.54 |
| 02/14 | 1,794 | 1,812 | 1,786 | 1,786 | -0.45% | 31,600 | 735億4802万 | +1.42% | 14.53 | 1.53 |
| 02/13 | 1,771 | 1,803 | 1,771 | 1,794 | +1.18% | 23,900 | 738億7746万 | +1.76% | 14.59 | 1.54 |
| 02/10 | 1,764 | 1,795 | 1,764 | 1,773 | +0.68% | 34,200 | 730億1268万 | +0.45% | 14.42 | 1.52 |
| 02/09 | 1,752 | 1,771 | 1,751 | 1,761 | -0.23% | 17,300 | 725億1851万 | -0.4% | 14.32 | 1.51 |
| 02/08 | 1,769 | 1,774 | 1,764 | 1,765 | -0.56% | 20,400 | 726億8324万 | -0.34% | 14.36 | 1.51 |
| 02/07 | 1,735 | 1,781 | 1,735 | 1,775 | +1.95% | 38,600 | 730億9504万 | +0.11% | 14.44 | 1.52 |
| 02/06 | 1,736 | 1,748 | 1,732 | 1,741 | +0.29% | 23,900 | 716億9491万 | -1.92% | 14.16 | 1.49 |
| 02/03 | 1,729 | 1,763 | 1,729 | 1,736 | -0.23% | 30,100 | 714億8901万 | -2.47% | 14.12 | 1.49 |
| 02/02 | 1,753 | 1,767 | 1,740 | 1,740 | -1.53% | 29,400 | 716億5373万 | -2.41% | 14.15 | 1.49 |
| 02/01 | 1,741 | 1,769 | 1,741 | 1,767 | +0.74% | 19,300 | 727億6560万 | -1.06% | 14.37 | 1.52 |
| 01/31 | 1,752 | 1,767 | 1,752 | 1,754 | -1.46% | 36,400 | 722億3025万 | -1.85% | 14.27 | 1.5 |
| 01/30 | 1,754 | 1,783 | 1,754 | 1,780 | +1.02% | 21,300 | 733億94万 | -0.45% | 14.48 | 1.53 |
| 01/27 | 1,770 | 1,790 | 1,762 | 1,762 | +0.69% | 32,400 | 725億5969万 | -1.51% | 14.33 | 1.51 |
| 01/26 | 1,737 | 1,763 | 1,737 | 1,750 | +0.69% | 30,400 | 720億6553万 | -2.23% | 14.24 | 1.5 |
| 01/25 | 1,741 | 1,754 | 1,738 | 1,738 | -0.17% | 32,600 | 715億7137万 | -2.96% | 14.14 | 1.49 |
| 01/24 | 1,736 | 1,759 | 1,734 | 1,741 | -0.17% | 29,700 | 716億9491万 | -2.85% | 14.16 | 1.49 |
| 01/23 | 1,743 | 1,766 | 1,742 | 1,744 | -0.57% | 28,300 | 718億1845万 | -2.62% | 14.19 | 1.5 |
| 01/20 | 1,728 | 1,767 | 1,728 | 1,754 | +0.29% | 33,100 | 722億3025万 | -2.07% | 14.27 | 1.5 |
| 01/19 | 1,715 | 1,768 | 1,715 | 1,749 | +1.57% | 39,900 | 720億2435万 | -2.29% | 14.23 | 1.5 |
| 01/18 | 1,730 | 1,740 | 1,710 | 1,722 | -1.66% | 38,000 | 709億1248万 | -3.64% | 14.01 | 1.48 |
| 01/17 | 1,750 | 1,776 | 1,750 | 1,751 | -0.62% | 39,100 | 721億671万 | -1.85% | 14.24 | 1.5 |
| 01/16 | 1,753 | 1,797 | 1,753 | 1,762 | -1.01% | 33,500 | 725億5969万 | -0.96% | 14.33 | 1.51 |
| 01/13 | 1,758 | 1,792 | 1,758 | 1,780 | +0.28% | 34,900 | 733億94万 | +0.34% | 14.48 | 1.53 |
| 01/12 | 1,798 | 1,804 | 1,774 | 1,775 | -2.47% | 46,400 | 730億9504万 | +0.45% | 14.44 | 1.52 |
| 01/11 | 1,824 | 1,828 | 1,818 | 1,820 | -1.19% | 26,400 | 749億4815万 | +3.41% | 14.8 | 1.56 |
| 01/10 | 1,833 | 1,849 | 1,829 | 1,842 | -0.38% | 36,900 | 758億5412万 | +5.14% | 14.98 | 1.58 |
| 01/06 | 1,810 | 1,856 | 1,810 | 1,849 | +0.22% | 26,400 | 761億4238万 | +6.02% | 15.04 | 1.59 |
| 01/05 | 1,834 | 1,850 | 1,828 | 1,845 | +0.33% | 14,300 | 759億7766万 | +6.4% | 15.01 | 1.58 |
| 01/04 | 1,813 | 1,841 | 1,800 | 1,839 | +1.43% | 20,700 | 757億3058万 | +6.55% | 14.96 | 1.58 |
| 2016 |
| 12/30 | 1,826 | 1,826 | 1,806 | 1,813 | -0.77% | 16,500 | 746億5989万 | +5.59% | 14.68 | 1.55 |
| 12/29 | 1,853 | 1,853 | 1,811 | 1,827 | -1.98% | 28,300 | 752億3641万 | +7.03% | 14.8 | 1.56 |
| 12/28 | 1,896 | 1,896 | 1,820 | 1,864 | +2.47% | 55,600 | 767億6009万 | +9.84% | 15.09 | 1.59 |
| 12/27 | 1,800 | 1,820 | 1,799 | 1,819 | +1.06% | 19,500 | 749億697万 | +7.82% | 14.73 | 1.55 |
| 12/26 | 1,793 | 1,800 | 1,781 | 1,800 | +0.39% | 22,700 | 741億2455万 | +7.27% | 14.58 | 1.54 |
| 12/22 | 1,795 | 1,796 | 1,785 | 1,793 | +0.22% | 18,900 | 738億3628万 | +7.43% | 14.52 | 1.53 |
| 12/21 | 1,800 | 1,806 | 1,785 | 1,789 | -0.56% | 20,500 | 736億7156万 | +7.71% | 14.49 | 1.53 |
| 12/20 | 1,790 | 1,800 | 1,781 | 1,799 | +0.5% | 20,200 | 740億8337万 | +9.03% | 14.57 | 1.54 |
| 12/19 | 1,780 | 1,790 | 1,772 | 1,790 | +1.07% | 30,500 | 737億1274万 | +9.15% | 14.5 | 1.53 |
| 12/16 | 1,764 | 1,780 | 1,764 | 1,771 | +0.4% | 32,500 | 729億3032万 | +8.72% | 14.34 | 1.51 |
| 12/15 | 1,729 | 1,764 | 1,725 | 1,764 | +2.32% | 47,100 | 726億4205万 | +8.96% | 14.28 | 1.51 |
| 12/14 | 1,740 | 1,740 | 1,714 | 1,724 | -0.92% | 28,800 | 709億9484万 | +7.15% | 13.96 | 1.47 |
| 12/13 | 1,707 | 1,747 | 1,707 | 1,740 | +1.52% | 37,200 | 716億5373万 | +8.68% | 14.09 | 1.49 |
| 12/12 | 1,695 | 1,715 | 1,685 | 1,714 | +2.21% | 43,600 | 705億8304万 | +7.66% | 13.88 | 1.46 |
| 12/09 | 1,662 | 1,677 | 1,662 | 1,677 | +1.15% | 41,200 | 690億5937万 | +5.87% | 13.58 | 1.43 |
| 12/08 | 1,640 | 1,663 | 1,636 | 1,658 | +1.72% | 33,200 | 682億7694万 | +5.07% | 13.43 | 1.42 |
| 12/07 | 1,628 | 1,637 | 1,618 | 1,630 | +0.68% | 28,100 | 671億2389万 | +3.69% | 13.2 | 1.39 |
| 12/06 | 1,609 | 1,628 | 1,609 | 1,619 | +0.62% | 23,400 | 666億7091万 | +3.25% | 13.11 | 1.38 |
| 12/05 | 1,613 | 1,616 | 1,599 | 1,609 | -0.25% | 19,800 | 662億5911万 | +2.81% | 13.03 | 1.37 |
| 12/02 | 1,624 | 1,638 | 1,610 | 1,613 | -0.49% | 17,200 | 664億2383万 | +3.27% | 13.06 | 1.38 |
| 12/01 | 1,640 | 1,646 | 1,617 | 1,621 | -0.61% | 48,200 | 667億5327万 | +4.04% | 13.13 | 1.38 |
| 11/30 | 1,616 | 1,631 | 1,608 | 1,631 | +1.24% | 35,400 | 671億6507万 | +4.89% | 13.21 | 1.39 |
| 11/29 | 1,624 | 1,624 | 1,608 | 1,611 | -0.86% | 23,300 | 663億4147万 | +3.87% | 13.05 | 1.38 |
| 11/28 | 1,623 | 1,627 | 1,611 | 1,625 | +0.49% | 23,600 | 669億1799万 | +5.04% | 13.16 | 1.39 |
| 11/25 | 1,586 | 1,621 | 1,586 | 1,617 | +2.47% | 40,900 | 665億8855万 | +4.8% | 13.09 | 1.38 |
| 11/24 | 1,582 | 1,582 | 1,570 | 1,578 | +0.19% | 22,600 | 649億8252万 | +2.53% | 12.78 | 1.35 |
| 11/22 | 1,600 | 1,600 | 1,571 | 1,575 | -1.38% | 36,600 | 648億5898万 | +2.47% | 12.75 | 1.34 |
| 11/21 | 1,600 | 1,609 | 1,594 | 1,597 | +0.13% | 27,100 | 657億6494万 | +4.04% | 12.93 | 1.36 |
| 11/18 | 1,598 | 1,600 | 1,589 | 1,595 | +0.06% | 44,500 | 656億8258万 | +4.11% | 12.92 | 1.36 |
| 11/17 | 1,578 | 1,597 | 1,566 | 1,594 | +1.27% | 49,800 | 656億4140万 | +4.25% | 12.91 | 1.36 |
| 11/16 | 1,540 | 1,574 | 1,532 | 1,574 | +3.08% | 56,400 | 648億1780万 | +3.15% | 12.75 | 1.34 |
| 11/15 | 1,541 | 1,541 | 1,525 | 1,527 | -0.72% | 29,500 | 628億8232万 | +0.2% | 12.37 | 1.3 |
| 11/14 | 1,527 | 1,546 | 1,525 | 1,538 | +1.38% | 45,100 | 633億3531万 | +0.92% | 12.45 | 1.31 |
| 11/11 | 1,521 | 1,530 | 1,505 | 1,517 | -0.26% | 54,200 | 624億7052万 | -0.46% | 12.28 | 1.3 |
| 11/10 | 1,531 | 1,539 | 1,515 | 1,521 | +0.4% | 58,500 | 626億3524万 | -0.2% | 12.32 | 1.3 |
| 11/09 | 1,521 | 1,524 | 1,502 | 1,515 | -0.39% | 70,300 | 623億8816万 | -0.59% | 12.27 | 1.29 |
| 11/08 | 1,519 | 1,523 | 1,515 | 1,521 | +0.13% | 15,400 | 626億3524万 | -0.13% | 12.32 | 1.3 |
| 11/07 | 1,522 | 1,528 | 1,508 | 1,519 | -0.52% | 36,800 | 625億5288万 | -0.2% | 12.3 | 1.3 |
| 11/04 | 1,517 | 1,527 | 1,513 | 1,527 | +0.93% | 42,300 | 628億8232万 | +0.26% | 12.37 | 1.3 |
