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 | 1,672 | 1,682 | 1,650 | 1,652 | -0.9% | 331,600 | 1388億5077万 | -4.89% | 45.21 | 1.07 |
| 03/30 | 1,664 | 1,675 | 1,659 | 1,667 | +0.12% | 404,400 | 1401億1152万 | -4.42% | 45.62 | 1.08 |
| 03/29 | 1,681 | 1,682 | 1,652 | 1,665 | -2.63% | 779,100 | 1399億4342万 | -4.8% | 45.57 | 1.08 |
| 03/28 | 1,704 | 1,713 | 1,697 | 1,710 | +1.06% | 1,187,000 | 1437億2567万 | -2.56% | 46.8 | 1.11 |
| 03/27 | 1,695 | 1,700 | 1,686 | 1,692 | -0.35% | 697,100 | 1422億1277万 | -3.75% | 46.31 | 1.1 |
| 03/24 | 1,686 | 1,702 | 1,683 | 1,698 | +0.71% | 451,100 | 1427億1707万 | -3.63% | 46.47 | 1.1 |
| 03/23 | 1,700 | 1,703 | 1,680 | 1,686 | -0.82% | 747,000 | 1417億847万 | -4.53% | 46.14 | 1.09 |
| 03/22 | 1,710 | 1,716 | 1,700 | 1,700 | -1.33% | 484,700 | 1428億8517万 | -3.95% | 46.52 | 1.1 |
| 03/21 | 1,720 | 1,727 | 1,712 | 1,723 | -0.06% | 380,200 | 1448億1833万 | -2.82% | 47.15 | 1.12 |
| 03/17 | 1,736 | 1,737 | 1,714 | 1,724 | -1.03% | 805,700 | 1449億238万 | -2.87% | 47.18 | 1.12 |
| 03/16 | 1,757 | 1,757 | 1,734 | 1,742 | -1.53% | 656,300 | 1464億1528万 | -2.02% | 47.67 | 1.13 |
| 03/15 | 1,761 | 1,774 | 1,761 | 1,769 | +0.45% | 268,600 | 1486億8463万 | -0.51% | 48.41 | 1.15 |
| 03/14 | 1,769 | 1,772 | 1,758 | 1,761 | -0.11% | 224,400 | 1480億1223万 | -0.96% | 48.19 | 1.14 |
| 03/13 | 1,761 | 1,769 | 1,759 | 1,763 | +0.11% | 232,600 | 1481億8033万 | -0.84% | 48.25 | 1.14 |
| 03/10 | 1,770 | 1,773 | 1,752 | 1,761 | +0.69% | 310,600 | 1480億1223万 | -0.9% | 48.19 | 1.14 |
| 03/09 | 1,758 | 1,759 | 1,740 | 1,749 | -0.17% | 327,000 | 1470億363万 | -1.52% | 47.87 | 1.14 |
| 03/08 | 1,760 | 1,763 | 1,751 | 1,752 | -0.57% | 235,100 | 1472億5578万 | -1.35% | 47.95 | 1.14 |
| 03/07 | 1,762 | 1,769 | 1,757 | 1,762 | 0% | 164,500 | 1480億9628万 | -0.9% | 48.22 | 1.14 |
| 03/06 | 1,771 | 1,773 | 1,757 | 1,762 | -0.51% | 243,300 | 1480億9628万 | -0.84% | 48.22 | 1.14 |
| 03/03 | 1,775 | 1,788 | 1,766 | 1,771 | -0.9% | 299,600 | 1488億5273万 | -0.34% | 48.47 | 1.15 |
| 03/02 | 1,799 | 1,802 | 1,779 | 1,787 | +0.17% | 222,400 | 1501億9753万 | +0.51% | 48.91 | 1.16 |
| 03/01 | 1,781 | 1,787 | 1,775 | 1,784 | +0.28% | 221,100 | 1499億4538万 | +0.39% | 48.82 | 1.16 |
| 02/28 | 1,788 | 1,803 | 1,779 | 1,779 | -0.28% | 249,000 | 1495億2513万 | +0.23% | 48.69 | 1.16 |
| 02/27 | 1,789 | 1,794 | 1,770 | 1,784 | -0.34% | 208,400 | 1499億4538万 | +0.56% | 48.82 | 1.16 |
| 02/24 | 1,801 | 1,803 | 1,786 | 1,790 | -0.94% | 252,100 | 1504億4968万 | +0.9% | 48.99 | 1.16 |
| 02/23 | 1,807 | 1,815 | 1,797 | 1,807 | +0.11% | 210,800 | 1518億7853万 | +1.92% | 49.45 | 1.17 |
| 02/22 | 1,804 | 1,805 | 1,784 | 1,805 | -0.11% | 232,900 | 1517億1043万 | +1.86% | 49.4 | 1.17 |
| 02/21 | 1,805 | 1,810 | 1,797 | 1,807 | +0.28% | 165,600 | 1518億7853万 | +2.03% | 49.45 | 1.17 |
| 02/20 | 1,796 | 1,804 | 1,786 | 1,802 | +0.78% | 134,600 | 1514億5828万 | +1.87% | 49.32 | 1.17 |
| 02/17 | 1,797 | 1,798 | 1,779 | 1,788 | -0.5% | 143,400 | 1502億8158万 | +1.13% | 48.93 | 1.16 |
| 02/16 | 1,791 | 1,802 | 1,789 | 1,797 | +0.62% | 231,200 | 1510億3803万 | +1.58% | 49.18 | 1.17 |
| 02/15 | 1,783 | 1,786 | 1,772 | 1,786 | +0.9% | 188,700 | 1501億1348万 | +1.02% | 48.88 | 1.16 |
| 02/14 | 1,787 | 1,796 | 1,769 | 1,770 | -0.56% | 205,700 | 1487億6868万 | +0.11% | 48.44 | 1.15 |
| 02/13 | 1,790 | 1,794 | 1,773 | 1,780 | -0.61% | 314,100 | 1496億918万 | +0.68% | 48.71 | 1.16 |
| 02/10 | 1,768 | 1,796 | 1,768 | 1,791 | +2.28% | 276,400 | 1505億3373万 | +1.3% | 49.01 | 1.16 |
| 02/09 | 1,758 | 1,760 | 1,744 | 1,751 | -0.57% | 163,100 | 1471億7173万 | -1.02% | 47.92 | 1.14 |
| 02/08 | 1,749 | 1,761 | 1,738 | 1,761 | +0.57% | 170,600 | 1480億1223万 | -0.56% | 48.19 | 1.14 |
| 02/07 | 1,746 | 1,758 | 1,740 | 1,751 | +0.06% | 202,200 | 1471億7173万 | -1.13% | 47.92 | 1.14 |
| 02/06 | 1,733 | 1,750 | 1,732 | 1,750 | +1.04% | 176,200 | 1470億8768万 | -1.24% | 47.89 | 1.14 |
| 02/03 | 1,739 | 1,746 | 1,730 | 1,732 | -0.57% | 534,900 | 1455億7478万 | -2.26% | 47.4 | 1.12 |
| 02/02 | 1,789 | 1,791 | 1,735 | 1,742 | -3.65% | 488,900 | 1464億1528万 | -1.8% | 47.67 | 1.13 |
| 02/01 | 1,779 | 1,834 | 1,767 | 1,808 | +3.31% | 649,000 | 1519億6258万 | +1.86% | 49.48 | 1.17 |
| 01/31 | 1,756 | 1,775 | 1,746 | 1,750 | -0.79% | 416,400 | 1470億8768万 | -1.35% | 47.89 | 1.14 |
| 01/30 | 1,772 | 1,784 | 1,762 | 1,764 | -0.56% | 244,100 | 1482億6438万 | -0.56% | 48.28 | 1.15 |
| 01/27 | 1,770 | 1,782 | 1,762 | 1,774 | +0.4% | 193,900 | 1491億488万 | -0.06% | 48.55 | 1.15 |
| 01/26 | 1,759 | 1,778 | 1,759 | 1,767 | +0.91% | 244,100 | 1485億1653万 | -0.45% | 48.36 | 1.15 |
| 01/25 | 1,760 | 1,769 | 1,744 | 1,751 | +0.06% | 255,500 | 1471億7173万 | -1.41% | 47.92 | 1.14 |
| 01/24 | 1,760 | 1,763 | 1,747 | 1,750 | -1.07% | 187,100 | 1470億8768万 | -1.46% | 47.89 | 1.14 |
| 01/23 | 1,773 | 1,779 | 1,765 | 1,769 | -0.39% | 119,800 | 1486億8463万 | -0.45% | 48.41 | 1.15 |
| 01/20 | 1,764 | 1,781 | 1,760 | 1,776 | -0.28% | 165,300 | 1492億7298万 | -0.06% | 48.6 | 1.15 |
| 01/19 | 1,780 | 1,789 | 1,775 | 1,781 | +0.74% | 131,700 | 1496億9323万 | +0.45% | 48.74 | 1.16 |
| 01/18 | 1,765 | 1,774 | 1,758 | 1,768 | +0.57% | 180,200 | 1486億58万 | -0.11% | 48.39 | 1.15 |
| 01/17 | 1,791 | 1,791 | 1,758 | 1,758 | -1.84% | 217,400 | 1477億6008万 | -0.51% | 48.11 | 1.14 |
| 01/16 | 1,805 | 1,805 | 1,786 | 1,791 | -0.67% | 209,300 | 1505億3373万 | +1.53% | 49.01 | 1.16 |
| 01/13 | 1,770 | 1,807 | 1,770 | 1,803 | +1.46% | 267,200 | 1515億4233万 | +2.5% | 49.34 | 1.17 |
| 01/12 | 1,787 | 1,787 | 1,764 | 1,777 | -0.56% | 308,800 | 1493億5703万 | +1.37% | 48.63 | 1.15 |
| 01/11 | 1,785 | 1,793 | 1,779 | 1,787 | +0.39% | 165,400 | 1501億9753万 | +2.11% | 48.91 | 1.16 |
| 01/10 | 1,776 | 1,789 | 1,771 | 1,780 | +0.39% | 241,000 | 1496億918万 | +1.95% | 48.71 | 1.16 |
| 01/06 | 1,778 | 1,793 | 1,758 | 1,773 | -2.21% | 706,400 | 1490億2083万 | +1.84% | 48.52 | 1.15 |
| 01/05 | 1,819 | 1,834 | 1,811 | 1,813 | +0.22% | 271,200 | 1523億8284万 | +4.44% | 49.62 | 1.18 |
| 01/04 | 1,774 | 1,809 | 1,771 | 1,809 | +3.14% | 347,100 | 1520億4663万 | +4.63% | 49.51 | 1.17 |
| 2016 |
| 12/30 | 1,750 | 1,758 | 1,732 | 1,754 | -0.51% | 223,300 | 1474億2388万 | +1.86% | 48.87 | 1.16 |
| 12/29 | 1,767 | 1,777 | 1,754 | 1,763 | -0.51% | 233,400 | 1481億8033万 | +2.74% | 49.13 | 1.17 |
| 12/28 | 1,769 | 1,779 | 1,760 | 1,772 | -0.56% | 174,800 | 1489億3678万 | +3.81% | 49.38 | 1.17 |
| 12/27 | 1,755 | 1,791 | 1,755 | 1,782 | +0.85% | 255,200 | 1497億7728万 | +4.89% | 49.66 | 1.18 |
| 12/26 | 1,754 | 1,775 | 1,752 | 1,767 | 0% | 183,100 | 1485億1653万 | +4.62% | 49.24 | 1.17 |
| 12/22 | 1,765 | 1,770 | 1,745 | 1,767 | +0.11% | 180,100 | 1485億1653万 | +5.18% | 49.24 | 1.17 |
| 12/21 | 1,789 | 1,794 | 1,763 | 1,765 | -1.18% | 196,500 | 1483億4843万 | +5.69% | 49.18 | 1.17 |
| 12/20 | 1,779 | 1,786 | 1,775 | 1,786 | +0.45% | 173,400 | 1501億1348万 | +7.59% | 49.77 | 1.18 |
| 12/19 | 1,774 | 1,784 | 1,764 | 1,778 | 0% | 196,100 | 1494億4108万 | +7.82% | 49.54 | 1.18 |
| 12/16 | 1,787 | 1,793 | 1,775 | 1,778 | +0.79% | 355,800 | 1494億4108万 | +8.55% | 49.54 | 1.18 |
| 12/15 | 1,764 | 1,774 | 1,756 | 1,764 | +0.63% | 302,100 | 1482億6438万 | +8.49% | 49.15 | 1.17 |
| 12/14 | 1,765 | 1,771 | 1,746 | 1,753 | -1.18% | 365,800 | 1473億3983万 | +8.61% | 48.85 | 1.16 |
| 12/13 | 1,708 | 1,778 | 1,707 | 1,774 | +4.85% | 728,200 | 1491億488万 | +10.81% | 49.43 | 1.17 |
| 12/12 | 1,700 | 1,706 | 1,681 | 1,692 | -0.35% | 263,800 | 1422億1277万 | +6.48% | 47.15 | 1.12 |
| 12/09 | 1,662 | 1,702 | 1,662 | 1,698 | +0.59% | 378,700 | 1427億1707万 | +7.54% | 47.31 | 1.12 |
| 12/08 | 1,686 | 1,690 | 1,677 | 1,688 | +0.42% | 325,000 | 1418億7657万 | +7.45% | 47.04 | 1.12 |
| 12/07 | 1,666 | 1,681 | 1,659 | 1,681 | +1.02% | 258,900 | 1412億8822万 | +7.41% | 46.84 | 1.11 |
| 12/06 | 1,683 | 1,685 | 1,661 | 1,664 | -0.42% | 277,900 | 1398億5937万 | +6.8% | 46.37 | 1.1 |
| 12/05 | 1,684 | 1,688 | 1,663 | 1,671 | -0.77% | 199,700 | 1404億4772万 | +7.6% | 46.56 | 1.1 |
| 12/02 | 1,685 | 1,689 | 1,676 | 1,684 | +0.06% | 300,900 | 1415億4037万 | +8.86% | 46.92 | 1.11 |
| 12/01 | 1,683 | 1,698 | 1,677 | 1,683 | +1.39% | 396,000 | 1414億5632万 | +9.21% | 46.9 | 1.11 |
| 11/30 | 1,650 | 1,670 | 1,647 | 1,660 | +0.79% | 318,300 | 1395億2317万 | +8.28% | 46.26 | 1.1 |
| 11/29 | 1,645 | 1,659 | 1,632 | 1,647 | -0.06% | 266,500 | 1384億3052万 | +7.93% | 45.89 | 1.09 |
| 11/28 | 1,649 | 1,664 | 1,638 | 1,648 | +0.37% | 399,700 | 1385億1457万 | +8.42% | 45.92 | 1.09 |
| 11/25 | 1,615 | 1,648 | 1,603 | 1,642 | +2.63% | 657,600 | 1380億1027万 | +8.45% | 45.75 | 1.09 |
| 11/24 | 1,566 | 1,611 | 1,563 | 1,600 | +4.1% | 864,000 | 1344億8016万 | +6.1% | 44.58 | 1.06 |
| 11/22 | 1,550 | 1,550 | 1,534 | 1,537 | -1.41% | 386,400 | 1291億8501万 | +2.26% | 42.83 | 1.02 |
| 11/21 | 1,545 | 1,560 | 1,544 | 1,559 | +1.5% | 227,500 | 1310億3411万 | +3.93% | 43.44 | 1.03 |
| 11/18 | 1,537 | 1,542 | 1,524 | 1,536 | -0.45% | 348,500 | 1291億96万 | +2.61% | 42.8 | 1.02 |
| 11/17 | 1,526 | 1,547 | 1,518 | 1,543 | +1.11% | 379,600 | 1296億8931万 | +3.28% | 43 | 1.02 |
| 11/16 | 1,519 | 1,527 | 1,506 | 1,526 | +0.93% | 313,100 | 1282億6046万 | +2.35% | 42.52 | 1.01 |
| 11/15 | 1,519 | 1,528 | 1,506 | 1,512 | -0.46% | 257,900 | 1270億8375万 | +1.54% | 42.13 | 1 |
| 11/14 | 1,504 | 1,525 | 1,496 | 1,519 | +1.54% | 275,200 | 1276億7210万 | +2.15% | 42.33 | 1 |
| 11/11 | 1,500 | 1,510 | 1,477 | 1,496 | +0.74% | 379,700 | 1257億3895万 | +0.67% | 41.69 | 0.99 |
| 11/10 | 1,480 | 1,495 | 1,474 | 1,485 | +3.05% | 409,300 | 1248億1440万 | 0% | 41.38 | 0.98 |
| 11/09 | 1,467 | 1,481 | 1,412 | 1,441 | -0.55% | 602,300 | 1211億1620万 | -2.96% | 40.15 | 0.95 |
| 11/08 | 1,460 | 1,470 | 1,445 | 1,449 | -0.62% | 601,700 | 1217億8860万 | -2.42% | 40.38 | 0.96 |
| 11/07 | 1,454 | 1,477 | 1,452 | 1,458 | +1.04% | 528,600 | 1225億4505万 | -1.82% | 40.63 | 0.96 |
| 11/04 | 1,498 | 1,499 | 1,438 | 1,443 | -4.56% | 664,500 | 1212億8430万 | -2.83% | 40.21 | 0.95 |
