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 | 1,059 | 1,064 | 1,055 | 1,063 | +1.05% | 27,000 | 240億3481万 | -2.48% | 56.49 | 1.67 |
| 03/30 | 1,052 | 1,064 | 1,052 | 1,052 | 0% | 46,000 | 237億8609万 | -3.4% | 55.9 | 1.65 |
| 03/29 | 1,079 | 1,081 | 1,052 | 1,052 | -4.45% | 166,000 | 237億8609万 | -3.4% | 55.9 | 1.65 |
| 03/28 | 1,101 | 1,108 | 1,093 | 1,101 | -0.99% | 209,000 | 248億9400万 | +1.19% | 58.51 | 1.73 |
| 03/27 | 1,113 | 1,118 | 1,106 | 1,112 | -0.71% | 85,000 | 251億4271万 | +2.39% | 59.09 | 1.74 |
| 03/24 | 1,119 | 1,124 | 1,119 | 1,120 | -0.36% | 49,000 | 253億2360万 | +3.42% | 59.52 | 1.75 |
| 03/23 | 1,113 | 1,124 | 1,113 | 1,124 | +1.08% | 49,000 | 254億1404万 | +4.07% | 59.73 | 1.76 |
| 03/22 | 1,109 | 1,112 | 1,107 | 1,112 | -0.09% | 49,000 | 251億4271万 | +3.35% | 59.09 | 1.74 |
| 03/21 | 1,103 | 1,114 | 1,103 | 1,113 | +0.91% | 65,000 | 251億6532万 | +3.73% | 59.14 | 1.74 |
| 03/17 | 1,103 | 1,107 | 1,103 | 1,103 | -0.18% | 49,000 | 249億3922万 | +3.08% | 58.61 | 1.73 |
| 03/16 | 1,102 | 1,108 | 1,102 | 1,105 | -0.09% | 31,000 | 249億8444万 | +3.56% | 58.72 | 1.73 |
| 03/15 | 1,100 | 1,106 | 1,099 | 1,106 | +0.18% | 24,000 | 250億705万 | +3.95% | 58.77 | 1.73 |
| 03/14 | 1,104 | 1,105 | 1,102 | 1,104 | 0% | 39,000 | 249億6183万 | +4.15% | 58.66 | 1.73 |
| 03/13 | 1,092 | 1,105 | 1,092 | 1,104 | +1.19% | 50,000 | 249億6183万 | +4.45% | 58.66 | 1.73 |
| 03/10 | 1,094 | 1,094 | 1,085 | 1,091 | +0.93% | 38,000 | 246億6790万 | +3.61% | 57.97 | 1.71 |
| 03/09 | 1,075 | 1,083 | 1,075 | 1,081 | +0.09% | 22,000 | 244億4179万 | +2.95% | 57.44 | 1.69 |
| 03/08 | 1,071 | 1,080 | 1,071 | 1,080 | +0.84% | 33,000 | 244億1918万 | +3.15% | 57.39 | 1.69 |
| 03/07 | 1,082 | 1,084 | 1,071 | 1,071 | -1.2% | 52,000 | 242億1569万 | +2.49% | 56.91 | 1.68 |
| 03/06 | 1,086 | 1,087 | 1,083 | 1,084 | -0.18% | 26,000 | 245億962万 | +4.03% | 57.6 | 1.7 |
| 03/03 | 1,088 | 1,088 | 1,084 | 1,086 | -0.37% | 37,000 | 245億5484万 | +4.42% | 57.71 | 1.7 |
| 03/02 | 1,088 | 1,090 | 1,083 | 1,090 | +0.83% | 23,000 | 246億4529万 | +5.11% | 57.92 | 1.71 |
| 03/01 | 1,080 | 1,085 | 1,080 | 1,081 | +0.37% | 35,000 | 244億4179万 | +4.55% | 57.44 | 1.69 |
| 02/28 | 1,070 | 1,088 | 1,070 | 1,077 | +0.65% | 48,000 | 243億5135万 | +4.46% | 57.23 | 1.69 |
| 02/27 | 1,061 | 1,075 | 1,061 | 1,070 | +0.85% | 16,000 | 241億9308万 | +4.09% | 56.86 | 1.68 |
| 02/24 | 1,076 | 1,111 | 1,058 | 1,061 | +1.43% | 137,000 | 239億8959万 | +3.41% | 56.38 | 1.66 |
| 02/23 | 1,045 | 1,048 | 1,044 | 1,046 | +0.19% | 32,000 | 236億5043万 | +2.15% | 55.58 | 1.64 |
| 02/22 | 1,045 | 1,045 | 1,041 | 1,044 | 0% | 18,000 | 236億521万 | +2.05% | 55.48 | 1.64 |
| 02/21 | 1,041 | 1,044 | 1,041 | 1,044 | +0.29% | 10,000 | 236億521万 | +2.15% | 55.48 | 1.64 |
| 02/20 | 1,044 | 1,045 | 1,041 | 1,041 | +0.39% | 19,000 | 235億3738万 | +1.96% | 55.32 | 1.63 |
| 02/17 | 1,039 | 1,039 | 1,035 | 1,037 | -0.29% | 10,000 | 234億4694万 | +1.57% | 55.1 | 1.62 |
| 02/16 | 1,036 | 1,040 | 1,036 | 1,040 | +0.19% | 18,000 | 235億1477万 | +1.96% | 55.26 | 1.63 |
| 02/15 | 1,034 | 1,038 | 1,034 | 1,038 | +0.48% | 24,000 | 234億6955万 | +1.76% | 55.16 | 1.63 |
| 02/14 | 1,037 | 1,037 | 1,031 | 1,033 | +0.29% | 32,000 | 233億5650万 | +1.37% | 54.89 | 1.62 |
| 02/13 | 1,033 | 1,036 | 1,030 | 1,030 | 0% | 21,000 | 232億8866万 | +1.08% | 54.73 | 1.61 |
| 02/10 | 1,030 | 1,031 | 1,028 | 1,030 | +0.78% | 21,000 | 232億8866万 | +1.18% | 54.73 | 1.61 |
| 02/09 | 1,025 | 1,030 | 1,022 | 1,022 | +0.2% | 19,000 | 231億778万 | +0.39% | 54.31 | 1.6 |
| 02/08 | 1,020 | 1,023 | 1,020 | 1,020 | +0.1% | 41,000 | 230億6256万 | +0.29% | 54.2 | 1.6 |
| 02/07 | 1,017 | 1,023 | 1,017 | 1,019 | +0.2% | 23,000 | 230億3995万 | +0.2% | 54.15 | 1.6 |
| 02/06 | 1,018 | 1,018 | 1,014 | 1,017 | +0.39% | 29,000 | 229億9473万 | +0.1% | 54.04 | 1.59 |
| 02/03 | 1,017 | 1,017 | 1,013 | 1,013 | 0% | 17,000 | 229億429万 | -0.3% | 53.83 | 1.59 |
| 02/02 | 1,016 | 1,017 | 1,013 | 1,013 | 0% | 13,000 | 229億429万 | -0.2% | 53.83 | 1.59 |
| 02/01 | 1,011 | 1,014 | 1,011 | 1,013 | +0.2% | 17,000 | 229億429万 | -0.2% | 53.83 | 1.59 |
| 01/31 | 1,015 | 1,018 | 1,011 | 1,011 | -0.49% | 30,000 | 228億5907万 | -0.3% | 53.72 | 1.58 |
| 01/30 | 1,012 | 1,016 | 1,010 | 1,016 | +0.4% | 15,000 | 229億7212万 | +0.2% | 53.99 | 1.59 |
| 01/27 | 1,012 | 1,012 | 1,010 | 1,012 | 0% | 27,000 | 228億8168万 | -0.1% | 53.78 | 1.59 |
| 01/26 | 1,016 | 1,017 | 1,012 | 1,012 | -0.39% | 11,000 | 228億8168万 | 0% | 53.78 | 1.59 |
| 01/25 | 1,012 | 1,016 | 1,012 | 1,016 | +0.4% | 12,000 | 229億7212万 | +0.4% | 53.99 | 1.59 |
| 01/24 | 1,015 | 1,015 | 1,009 | 1,012 | -0.39% | 25,000 | 228億8168万 | 0% | 53.78 | 1.59 |
| 01/23 | 1,012 | 1,016 | 1,011 | 1,016 | 0% | 8,000 | 229億7212万 | +0.49% | 53.99 | 1.59 |
| 01/20 | 1,017 | 1,019 | 1,016 | 1,016 | +0.1% | 5,000 | 229億7212万 | +0.49% | 53.99 | 1.59 |
| 01/19 | 1,017 | 1,017 | 1,010 | 1,015 | -0.2% | 11,000 | 229億4951万 | +0.5% | 53.94 | 1.59 |
| 01/18 | 1,021 | 1,022 | 1,015 | 1,017 | -0.68% | 30,000 | 229億9473万 | +0.79% | 54.04 | 1.59 |
| 01/17 | 1,028 | 1,029 | 1,024 | 1,024 | -0.19% | 29,000 | 231億5300万 | +1.59% | 54.41 | 1.6 |
| 01/16 | 1,025 | 1,026 | 1,025 | 1,026 | 0% | 10,000 | 231億9822万 | +1.89% | 54.52 | 1.61 |
| 01/13 | 1,023 | 1,028 | 1,015 | 1,026 | +0.1% | 29,000 | 231億9822万 | +1.99% | 54.52 | 1.61 |
| 01/12 | 1,028 | 1,028 | 1,021 | 1,025 | -0.29% | 21,000 | 231億7561万 | +1.99% | 54.47 | 1.61 |
| 01/11 | 1,020 | 1,030 | 1,020 | 1,028 | +0.98% | 53,000 | 232億4344万 | +2.39% | 54.63 | 1.61 |
| 01/10 | 1,015 | 1,018 | 1,013 | 1,018 | +0.2% | 47,000 | 230億1734万 | +1.5% | 54.1 | 1.59 |
| 01/06 | 1,011 | 1,020 | 1,011 | 1,016 | -0.1% | 30,000 | 229億7212万 | +1.4% | 53.99 | 1.59 |
| 01/05 | 1,017 | 1,021 | 1,015 | 1,017 | +0.59% | 29,000 | 229億9473万 | +1.6% | 54.04 | 1.59 |
| 01/04 | 1,010 | 1,011 | 1,005 | 1,011 | +0.4% | 30,000 | 228億5907万 | +1.1% | 53.72 | 1.58 |
| 2016 |
| 12/30 | 1,006 | 1,009 | 1,003 | 1,007 | +0.2% | 25,000 | 227億6863万 | +0.7% | 53.52 | 1.58 |
| 12/29 | 1,001 | 1,005 | 1,000 | 1,005 | +0.2% | 23,000 | 227億2341万 | +0.5% | 53.41 | 1.57 |
| 12/28 | 1,004 | 1,004 | 1,003 | 1,003 | +0.2% | 8,000 | 226億7819万 | +0.3% | 53.3 | 1.57 |
| 12/27 | 1,005 | 1,005 | 1,000 | 1,001 | -0.1% | 20,000 | 226億3296万 | +0.2% | 53.2 | 1.57 |
| 12/26 | 1,001 | 1,002 | 998 | 1,002 | +0.2% | 18,000 | 226億5557万 | +0.3% | 53.25 | 1.57 |
| 12/22 | 1,001 | 1,001 | 998 | 1,000 | +0.1% | 15,000 | 226億1035万 | +0.1% | 53.15 | 1.57 |
| 12/21 | 1,000 | 1,001 | 999 | 999 | -0.2% | 10,000 | 225億8774万 | 0% | 53.09 | 1.57 |
| 12/20 | 1,001 | 1,001 | 1,000 | 1,001 | +0.2% | 20,000 | 226億3296万 | +0.2% | 53.2 | 1.57 |
| 12/19 | 1,002 | 1,003 | 999 | 999 | -0.4% | 15,000 | 225億8774万 | 0% | 53.09 | 1.57 |
| 12/16 | 1,004 | 1,004 | 1,000 | 1,003 | +0.1% | 14,000 | 226億7819万 | +0.4% | 53.3 | 1.57 |
| 12/15 | 1,001 | 1,002 | 1,000 | 1,002 | +0.1% | 14,000 | 226億5557万 | +0.4% | 53.25 | 1.57 |
| 12/14 | 1,000 | 1,002 | 999 | 1,001 | -0.1% | 18,000 | 226億3296万 | +0.4% | 53.2 | 1.57 |
| 12/13 | 1,000 | 1,003 | 1,000 | 1,002 | +0.2% | 20,000 | 226億5557万 | +0.5% | 53.25 | 1.57 |
| 12/12 | 998 | 1,000 | 996 | 1,000 | +0.4% | 13,000 | 226億1035万 | +0.3% | 53.15 | 1.57 |
| 12/09 | 997 | 998 | 996 | 996 | 0% | 14,000 | 225億1991万 | 0% | 52.93 | 1.56 |
| 12/08 | 999 | 999 | 996 | 996 | -0.2% | 10,000 | 225億1991万 | 0% | 52.93 | 1.56 |
| 12/07 | 999 | 1,000 | 995 | 998 | +0.4% | 21,000 | 225億6513万 | +0.1% | 53.04 | 1.56 |
| 12/06 | 997 | 997 | 992 | 994 | -0.3% | 26,000 | 224億7469万 | -0.3% | 52.83 | 1.56 |
| 12/05 | 998 | 1,001 | 997 | 997 | -0.3% | 13,000 | 225億4252万 | 0% | 52.99 | 1.56 |
| 12/02 | 1,000 | 1,000 | 999 | 1,000 | +0.1% | 6,000 | 226億1035万 | +0.3% | 53.15 | 1.57 |
| 12/01 | 998 | 1,000 | 997 | 999 | +0.2% | 19,000 | 225億8774万 | +0.2% | 53.09 | 1.57 |
| 11/30 | 997 | 1,000 | 997 | 997 | 0% | 7,000 | 225億4252万 | 0% | 52.99 | 1.56 |
| 11/29 | 998 | 1,000 | 997 | 997 | -0.4% | 12,000 | 225億4252万 | 0% | 52.99 | 1.56 |
| 11/28 | 997 | 1,001 | 997 | 1,001 | +0.1% | 10,000 | 226億3296万 | +0.4% | 53.2 | 1.57 |
| 11/25 | 997 | 1,001 | 997 | 1,000 | +0.1% | 7,000 | 226億1035万 | +0.4% | 53.15 | 1.57 |
| 11/24 | 1,000 | 1,001 | 997 | 999 | -0.2% | 9,000 | 225億8774万 | +0.3% | 53.09 | 1.57 |
| 11/22 | 1,001 | 1,002 | 1,000 | 1,001 | +0.3% | 8,000 | 226億3296万 | +0.5% | 53.2 | 1.57 |
| 11/21 | 1,000 | 1,000 | 997 | 998 | +0.1% | 9,000 | 225億6513万 | +0.2% | 53.04 | 1.56 |
| 11/18 | 1,002 | 1,002 | 996 | 997 | -0.1% | 8,000 | 225億4252万 | +0.2% | 52.99 | 1.56 |
| 11/17 | 1,000 | 1,000 | 995 | 998 | -0.2% | 9,000 | 225億6513万 | +0.3% | 53.04 | 1.56 |
| 11/16 | 1,003 | 1,003 | 994 | 1,000 | -0.3% | 18,000 | 226億1035万 | +0.5% | 53.15 | 1.57 |
| 11/15 | 996 | 1,003 | 996 | 1,003 | +0.3% | 16,000 | 226億7819万 | +0.91% | 53.3 | 1.57 |
| 11/14 | 999 | 1,001 | 995 | 1,000 | +0.7% | 16,000 | 226億1035万 | +0.6% | 53.15 | 1.57 |
| 11/11 | 990 | 995 | 989 | 993 | +1.02% | 17,000 | 224億5208万 | 0% | 52.77 | 1.56 |
| 11/10 | 1,002 | 1,002 | 983 | 983 | -0.3% | 38,000 | 222億2598万 | -1.01% | 52.24 | 1.54 |
| 11/09 | 1,001 | 1,001 | 983 | 986 | -0.8% | 25,000 | 222億9381万 | -0.7% | 52.4 | 1.55 |
| 11/08 | 998 | 998 | 993 | 994 | +0.1% | 12,000 | 224億7469万 | +0.1% | 52.83 | 1.56 |
| 11/07 | 990 | 998 | 990 | 993 | +0.71% | 6,000 | 224億5208万 | 0% | 52.77 | 1.56 |
| 11/04 | 995 | 995 | 986 | 986 | -1.2% | 21,000 | 222億9381万 | -0.6% | 52.4 | 1.55 |
