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 | 1,098 | 1,107 | 1,072 | 1,075 | -2.18% | 70,900 | 307億4500万 | -4.61% | 17.4 | 0.74 |
| 03/30 | 1,102 | 1,108 | 1,096 | 1,099 | -0.45% | 37,100 | 314億3140万 | -2.66% | 17.79 | 0.76 |
| 03/29 | 1,116 | 1,117 | 1,098 | 1,104 | -1.25% | 55,000 | 315億7440万 | -2.3% | 17.87 | 0.76 |
| 03/28 | 1,109 | 1,124 | 1,097 | 1,118 | +0.99% | 136,000 | 319億7480万 | -1.24% | 18.09 | 0.77 |
| 03/27 | 1,113 | 1,120 | 1,106 | 1,107 | -1.77% | 28,500 | 316億6020万 | -2.29% | 17.92 | 0.76 |
| 03/24 | 1,118 | 1,135 | 1,114 | 1,127 | +0.99% | 45,000 | 322億3220万 | -0.7% | 18.24 | 0.77 |
| 03/23 | 1,113 | 1,119 | 1,108 | 1,116 | +0.18% | 29,400 | 319億1760万 | -1.76% | 18.06 | 0.77 |
| 03/22 | 1,122 | 1,131 | 1,114 | 1,114 | -1.76% | 52,000 | 318億6040万 | -2.11% | 18.03 | 0.77 |
| 03/21 | 1,129 | 1,140 | 1,126 | 1,134 | 0% | 30,500 | 324億3240万 | -0.53% | 18.35 | 0.78 |
| 03/17 | 1,142 | 1,145 | 1,132 | 1,134 | -1.13% | 48,900 | 324億3240万 | -0.7% | 18.35 | 0.78 |
| 03/16 | 1,140 | 1,149 | 1,136 | 1,147 | -0.09% | 30,400 | 328億420万 | +0.35% | 18.56 | 0.79 |
| 03/15 | 1,146 | 1,152 | 1,144 | 1,148 | +0.26% | 29,000 | 328億3280万 | +0.35% | 18.58 | 0.79 |
| 03/14 | 1,146 | 1,152 | 1,141 | 1,145 | -0.09% | 47,300 | 327億4700万 | +0.09% | 18.53 | 0.79 |
| 03/13 | 1,147 | 1,153 | 1,142 | 1,146 | -0.09% | 27,400 | 327億7560万 | +0.17% | 18.55 | 0.79 |
| 03/10 | 1,140 | 1,149 | 1,137 | 1,147 | +0.53% | 73,900 | 328億420万 | +0.26% | 18.56 | 0.79 |
| 03/09 | 1,141 | 1,151 | 1,136 | 1,141 | +0.62% | 43,200 | 326億3260万 | -0.26% | 18.47 | 0.78 |
| 03/08 | 1,138 | 1,139 | 1,128 | 1,134 | -0.53% | 32,700 | 324億3240万 | -0.79% | 18.35 | 0.78 |
| 03/07 | 1,136 | 1,142 | 1,134 | 1,140 | +0.26% | 37,000 | 326億400万 | -0.35% | 18.45 | 0.78 |
| 03/06 | 1,122 | 1,141 | 1,122 | 1,137 | +1.07% | 51,100 | 325億1820万 | -0.61% | 18.4 | 0.78 |
| 03/03 | 1,135 | 1,141 | 1,121 | 1,125 | -1.32% | 48,100 | 321億7500万 | -1.75% | 18.21 | 0.77 |
| 03/02 | 1,150 | 1,150 | 1,130 | 1,140 | -0.18% | 55,100 | 326億400万 | -0.61% | 18.45 | 0.78 |
| 03/01 | 1,122 | 1,142 | 1,112 | 1,142 | +2.42% | 95,200 | 326億6120万 | -0.7% | 18.48 | 0.78 |
| 02/28 | 1,116 | 1,128 | 1,114 | 1,115 | +0.09% | 43,100 | 318億8900万 | -3.3% | 18.05 | 0.77 |
| 02/27 | 1,108 | 1,120 | 1,106 | 1,114 | -0.45% | 69,800 | 318億6040万 | -3.72% | 18.03 | 0.77 |
| 02/24 | 1,122 | 1,128 | 1,111 | 1,119 | -0.71% | 65,500 | 320億340万 | -3.53% | 18.11 | 0.77 |
| 02/23 | 1,133 | 1,136 | 1,115 | 1,127 | -0.53% | 78,500 | 322億3220万 | -3.18% | 18.24 | 0.77 |
| 02/22 | 1,139 | 1,142 | 1,123 | 1,133 | -0.96% | 104,000 | 324億380万 | -3% | 18.34 | 0.78 |
| 02/21 | 1,145 | 1,150 | 1,138 | 1,144 | 0% | 26,400 | 327億1840万 | -2.31% | 18.52 | 0.79 |
| 02/20 | 1,158 | 1,158 | 1,133 | 1,144 | -1.46% | 47,300 | 327億1840万 | -2.56% | 18.52 | 0.79 |
| 02/17 | 1,164 | 1,172 | 1,160 | 1,161 | -0.09% | 40,600 | 332億460万 | -1.44% | 18.79 | 0.8 |
| 02/16 | 1,172 | 1,176 | 1,156 | 1,162 | -0.43% | 67,900 | 332億3320万 | -1.61% | 18.81 | 0.8 |
| 02/15 | 1,173 | 1,178 | 1,165 | 1,167 | +0.26% | 39,100 | 333億7620万 | -1.52% | 18.89 | 0.8 |
| 02/14 | 1,176 | 1,179 | 1,163 | 1,164 | -1.02% | 45,000 | 332億9040万 | -2.02% | 18.84 | 0.8 |
| 02/13 | 1,179 | 1,180 | 1,170 | 1,176 | +0.68% | 53,700 | 336億3360万 | -1.34% | 19.03 | 0.81 |
| 02/10 | 1,174 | 1,179 | 1,157 | 1,168 | +0.86% | 71,000 | 334億480万 | -2.26% | 18.9 | 0.8 |
| 02/09 | 1,145 | 1,165 | 1,143 | 1,158 | +0.52% | 97,500 | 331億1880万 | -3.42% | 18.74 | 0.8 |
| 02/08 | 1,136 | 1,154 | 1,135 | 1,152 | +1.77% | 78,000 | 329億4720万 | -4.16% | 18.65 | 0.79 |
| 02/07 | 1,144 | 1,144 | 1,121 | 1,132 | -1.91% | 74,100 | 323億7520万 | -6.06% | 18.32 | 0.78 |
| 02/06 | 1,151 | 1,159 | 1,141 | 1,154 | +0.35% | 76,900 | 330億440万 | -4.55% | 18.68 | 0.79 |
| 02/03 | 1,128 | 1,155 | 1,128 | 1,150 | +2.4% | 86,400 | 328億9000万 | -5.12% | 18.61 | 0.79 |
| 02/02 | 1,138 | 1,158 | 1,122 | 1,123 | -1.92% | 102,500 | 321億1780万 | -7.57% | 18.18 | 0.77 |
| 02/01 | 1,147 | 1,153 | 1,126 | 1,145 | -0.69% | 131,700 | 327億4700万 | -6.07% | 18.53 | 0.79 |
| 01/31 | 1,159 | 1,169 | 1,153 | 1,153 | -1.2% | 57,300 | 329億7580万 | -5.72% | 18.66 | 0.79 |
| 01/30 | 1,168 | 1,180 | 1,160 | 1,167 | 0% | 96,800 | 333億7620万 | -4.81% | 18.89 | 0.8 |
| 01/27 | 1,190 | 1,197 | 1,152 | 1,167 | -4.34% | 162,400 | 333億7620万 | -5.12% | 18.89 | 0.8 |
| 01/26 | 1,222 | 1,230 | 1,214 | 1,220 | +0.66% | 94,600 | 348億9200万 | -1.13% | 19.75 | 0.84 |
| 01/25 | 1,222 | 1,222 | 1,202 | 1,212 | +0.41% | 56,200 | 346億6320万 | -1.86% | 19.62 | 0.83 |
| 01/24 | 1,205 | 1,210 | 1,198 | 1,207 | +0.17% | 55,100 | 345億2020万 | -2.35% | 19.54 | 0.83 |
| 01/23 | 1,207 | 1,214 | 1,202 | 1,205 | -1.31% | 33,100 | 344億6300万 | -2.74% | 19.5 | 0.83 |
| 01/20 | 1,216 | 1,223 | 1,209 | 1,221 | -0.08% | 43,300 | 349億2060万 | -1.61% | 19.76 | 0.84 |
| 01/19 | 1,224 | 1,224 | 1,209 | 1,222 | +0.91% | 56,500 | 349億4920万 | -1.53% | 19.78 | 0.84 |
| 01/18 | 1,209 | 1,215 | 1,190 | 1,211 | -0.25% | 97,300 | 346億3460万 | -2.5% | 19.6 | 0.83 |
| 01/17 | 1,231 | 1,237 | 1,211 | 1,214 | -1.94% | 43,600 | 347億2040万 | -2.25% | 19.65 | 0.83 |
| 01/16 | 1,240 | 1,243 | 1,219 | 1,238 | -0.88% | 45,300 | 354億680万 | -0.32% | 20.04 | 0.85 |
| 01/13 | 1,247 | 1,260 | 1,224 | 1,249 | +0.64% | 110,800 | 357億2140万 | +0.56% | 20.21 | 0.86 |
| 01/12 | 1,257 | 1,260 | 1,232 | 1,241 | -1.27% | 83,700 | 354億9260万 | +0.08% | 20.09 | 0.85 |
| 01/11 | 1,262 | 1,266 | 1,250 | 1,257 | -0.4% | 68,100 | 359億5020万 | +1.45% | 20.34 | 0.86 |
| 01/10 | 1,251 | 1,268 | 1,250 | 1,262 | +0.88% | 94,400 | 360億9320万 | +1.94% | 20.43 | 0.87 |
| 01/06 | 1,246 | 1,255 | 1,237 | 1,251 | -0.32% | 64,600 | 357億7860万 | +1.38% | 20.25 | 0.86 |
| 01/05 | 1,255 | 1,258 | 1,242 | 1,255 | +0.4% | 82,500 | 358億9300万 | +1.95% | 20.31 | 0.86 |
| 01/04 | 1,226 | 1,258 | 1,221 | 1,250 | +2.63% | 152,700 | 357億5000万 | +1.79% | 20.23 | 0.86 |
| 2016 |
| 12/30 | 1,214 | 1,226 | 1,206 | 1,218 | -0.73% | 26,900 | 348億3480万 | -0.49% | 19.71 | 0.84 |
| 12/29 | 1,234 | 1,234 | 1,212 | 1,227 | -0.49% | 62,300 | 350億9220万 | +0.41% | 19.86 | 0.84 |
| 12/28 | 1,218 | 1,240 | 1,215 | 1,233 | +0.74% | 94,100 | 352億6380万 | +1.15% | 19.96 | 0.85 |
| 12/27 | 1,216 | 1,239 | 1,216 | 1,224 | +0.25% | 58,200 | 350億640万 | +0.66% | 19.81 | 0.84 |
| 12/26 | 1,226 | 1,230 | 1,205 | 1,221 | -1.93% | 125,600 | 349億2060万 | +0.58% | 19.76 | 0.84 |
| 12/22 | 1,241 | 1,250 | 1,230 | 1,245 | 0% | 133,500 | 356億700万 | +2.81% | 20.15 | 0.86 |
| 12/21 | 1,265 | 1,265 | 1,243 | 1,245 | -1.11% | 74,200 | 356億700万 | +3.15% | 20.15 | 0.86 |
| 12/20 | 1,257 | 1,265 | 1,254 | 1,259 | +0.16% | 169,200 | 360億740万 | +4.66% | 20.38 | 0.87 |
| 12/19 | 1,246 | 1,263 | 1,246 | 1,257 | +0.88% | 88,400 | 359億5020万 | +4.92% | 20.34 | 0.86 |
| 12/16 | 1,260 | 1,264 | 1,243 | 1,246 | -0.64% | 115,900 | 356億3560万 | +4.44% | 20.17 | 0.86 |
| 12/15 | 1,257 | 1,263 | 1,241 | 1,254 | -0.48% | 155,000 | 358億6440万 | +5.38% | 20.3 | 0.86 |
| 12/14 | 1,253 | 1,265 | 1,241 | 1,260 | +0.56% | 131,700 | 360億3600万 | +6.51% | 20.39 | 0.87 |
| 12/13 | 1,242 | 1,258 | 1,239 | 1,253 | +0.89% | 156,800 | 358億3580万 | +6.28% | 20.28 | 0.86 |
| 12/12 | 1,231 | 1,250 | 1,228 | 1,242 | +0.89% | 188,100 | 355億2120万 | +5.61% | 20.1 | 0.85 |
| 12/09 | 1,225 | 1,235 | 1,216 | 1,231 | +0.49% | 107,900 | 352億660万 | +4.94% | 19.92 | 0.85 |
| 12/08 | 1,226 | 1,249 | 1,221 | 1,225 | +0.57% | 175,500 | 350億3500万 | +4.61% | 19.83 | 0.84 |
| 12/07 | 1,219 | 1,221 | 1,209 | 1,218 | -0.08% | 77,700 | 348億3480万 | +4.19% | 19.71 | 0.84 |
| 12/06 | 1,222 | 1,229 | 1,218 | 1,219 | +0.41% | 121,300 | 348億6340万 | +4.46% | 19.73 | 0.84 |
| 12/05 | 1,219 | 1,220 | 1,200 | 1,214 | -0.16% | 95,100 | 347億2040万 | +4.3% | 19.65 | 0.83 |
| 12/02 | 1,215 | 1,220 | 1,212 | 1,216 | +0.08% | 295,000 | 347億7760万 | +4.47% | 19.68 | 0.84 |
| 12/01 | 1,193 | 1,225 | 1,189 | 1,215 | +2.62% | 208,600 | 347億4900万 | +4.47% | 19.66 | 0.84 |
| 11/30 | 1,169 | 1,185 | 1,169 | 1,184 | +1.72% | 166,600 | 338億6240万 | +1.81% | 19.16 | 0.81 |
| 11/29 | 1,167 | 1,179 | 1,163 | 1,164 | -0.94% | 109,200 | 332億9040万 | +0.09% | 18.84 | 0.8 |
| 11/28 | 1,171 | 1,181 | 1,159 | 1,175 | +0.77% | 118,500 | 336億500万 | +0.86% | 19.02 | 0.81 |
| 11/25 | 1,182 | 1,186 | 1,157 | 1,166 | +0.34% | 214,400 | 333億4760万 | +0.09% | 18.87 | 0.8 |
| 11/24 | 1,168 | 1,168 | 1,157 | 1,162 | +0.35% | 42,200 | 332億3320万 | -0.34% | 18.81 | 0.8 |
| 11/22 | 1,159 | 1,165 | 1,150 | 1,158 | -0.09% | 49,200 | 331億1880万 | -0.86% | 18.74 | 0.8 |
| 11/21 | 1,165 | 1,165 | 1,155 | 1,159 | +0.35% | 50,300 | 331億4740万 | -0.86% | 18.76 | 0.8 |
| 11/18 | 1,160 | 1,161 | 1,151 | 1,155 | +0.17% | 90,600 | 330億3300万 | -1.2% | 18.69 | 0.79 |
| 11/17 | 1,149 | 1,159 | 1,139 | 1,153 | +0.26% | 92,000 | 329億7580万 | -1.45% | 18.66 | 0.79 |
| 11/16 | 1,153 | 1,155 | 1,140 | 1,150 | +1.05% | 108,900 | 328億9000万 | -1.71% | 18.61 | 0.79 |
| 11/15 | 1,147 | 1,147 | 1,129 | 1,138 | -0.78% | 77,600 | 325億4680万 | -2.82% | 18.42 | 0.78 |
| 11/14 | 1,141 | 1,156 | 1,141 | 1,147 | +1.87% | 122,300 | 328億420万 | -2.05% | 18.56 | 0.79 |
| 11/11 | 1,172 | 1,180 | 1,121 | 1,126 | -3.01% | 73,200 | 322億360万 | -3.92% | 18.22 | 0.77 |
| 11/10 | 1,150 | 1,165 | 1,139 | 1,161 | +6.71% | 106,200 | 332億460万 | -1.11% | 18.79 | 0.8 |
| 11/09 | 1,160 | 1,165 | 1,079 | 1,088 | -5.96% | 133,100 | 311億1680万 | -7.4% | 17.61 | 0.75 |
| 11/08 | 1,160 | 1,166 | 1,147 | 1,157 | -1.03% | 122,500 | 330億9020万 | -1.78% | 18.73 | 0.8 |
| 11/07 | 1,184 | 1,187 | 1,163 | 1,169 | -0.17% | 163,600 | 334億3340万 | -0.76% | 18.92 | 0.8 |
| 11/04 | 1,146 | 1,178 | 1,145 | 1,171 | -0.43% | 184,900 | 334億9060万 | -0.51% | 18.95 | 0.8 |
