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 | 1,963 | 1,972 | 1,954 | 1,955 | -0.46% | 33,100 | 445億4076万 | -3.22% | 32.12 | 2.07 |
| 03/30 | 1,970 | 1,977 | 1,964 | 1,964 | -0.25% | 21,200 | 447億4581万 | -2.92% | 32.26 | 2.08 |
| 03/29 | 1,909 | 1,979 | 1,909 | 1,969 | -2.23% | 82,200 | 448億5972万 | -2.77% | 32.35 | 2.08 |
| 03/28 | 2,020 | 2,022 | 2,010 | 2,014 | -0.4% | 75,900 | 458億8496万 | -0.59% | 33.09 | 2.13 |
| 03/27 | 2,030 | 2,030 | 2,020 | 2,022 | +0.1% | 31,600 | 460億6722万 | -0.2% | 33.22 | 2.14 |
| 03/24 | 2,020 | 2,025 | 2,016 | 2,020 | +0.4% | 12,200 | 460億2166万 | -0.2% | 33.18 | 2.14 |
| 03/23 | 2,021 | 2,024 | 2,011 | 2,012 | -0.45% | 32,800 | 458億3939万 | -0.49% | 33.05 | 2.13 |
| 03/22 | 2,025 | 2,025 | 2,018 | 2,021 | 0% | 22,100 | 460億4444万 | 0% | 33.2 | 2.14 |
| 03/21 | 2,022 | 2,027 | 2,014 | 2,021 | 0% | 32,900 | 460億4444万 | +0.1% | 33.2 | 2.14 |
| 03/17 | 2,035 | 2,037 | 2,010 | 2,021 | -0.69% | 315,000 | 460億4444万 | +0.25% | 33.2 | 2.14 |
| 03/16 | 2,043 | 2,043 | 2,032 | 2,035 | -0.44% | 45,700 | 463億6340万 | +1.09% | 33.43 | 2.15 |
| 03/15 | 2,040 | 2,048 | 2,038 | 2,044 | -0.29% | 40,100 | 465億6845万 | +1.69% | 33.58 | 2.16 |
| 03/14 | 2,048 | 2,053 | 2,037 | 2,050 | +0.15% | 45,300 | 467億515万 | +2.19% | 33.68 | 2.17 |
| 03/13 | 2,037 | 2,050 | 2,036 | 2,047 | +0.49% | 29,000 | 466億3680万 | +2.25% | 33.63 | 2.17 |
| 03/10 | 2,035 | 2,044 | 2,035 | 2,037 | 0% | 36,700 | 464億897万 | +1.95% | 33.46 | 2.16 |
| 03/09 | 2,035 | 2,045 | 2,035 | 2,037 | -0.15% | 24,600 | 464億897万 | +2.16% | 33.46 | 2.16 |
| 03/08 | 2,040 | 2,047 | 2,039 | 2,040 | -0.24% | 27,200 | 464億7732万 | +2.51% | 33.51 | 2.16 |
| 03/07 | 2,035 | 2,050 | 2,035 | 2,045 | -0.1% | 36,700 | 465億9123万 | +2.97% | 33.6 | 2.17 |
| 03/06 | 2,031 | 2,047 | 2,030 | 2,047 | 0% | 30,400 | 466億3680万 | +3.23% | 33.63 | 2.17 |
| 03/03 | 2,025 | 2,047 | 2,025 | 2,047 | +0.89% | 60,700 | 466億3680万 | +3.44% | 33.63 | 2.17 |
| 03/02 | 2,009 | 2,029 | 2,003 | 2,029 | +1.3% | 64,100 | 462億2670万 | +2.73% | 33.33 | 2.15 |
| 03/01 | 2,006 | 2,009 | 2,000 | 2,003 | -0.1% | 19,300 | 456億3434万 | +1.57% | 32.91 | 2.12 |
| 02/28 | 2,012 | 2,012 | 2,005 | 2,005 | -0.25% | 18,800 | 456億7991万 | +1.83% | 32.94 | 2.12 |
| 02/27 | 2,016 | 2,016 | 2,006 | 2,010 | -0.1% | 21,700 | 457億9383万 | +2.19% | 33.02 | 2.13 |
| 02/24 | 2,008 | 2,014 | 2,006 | 2,012 | +0.05% | 12,500 | 458億3939万 | +2.44% | 33.05 | 2.13 |
| 02/23 | 2,020 | 2,020 | 2,006 | 2,011 | -0.45% | 25,100 | 458億1661万 | +2.5% | 33.04 | 2.13 |
| 02/22 | 2,009 | 2,020 | 2,002 | 2,020 | +0.5% | 44,900 | 460億2166万 | +3.11% | 33.18 | 2.14 |
| 02/21 | 2,000 | 2,010 | 1,996 | 2,010 | +0.6% | 34,700 | 457億9383万 | +2.81% | 33.02 | 2.13 |
| 02/20 | 1,990 | 2,008 | 1,990 | 1,998 | +0.45% | 50,500 | 455億2043万 | +2.36% | 32.82 | 2.12 |
| 02/17 | 1,972 | 1,990 | 1,972 | 1,989 | +0.91% | 39,700 | 453億1538万 | +2.05% | 32.68 | 2.11 |
| 02/16 | 1,971 | 1,972 | 1,962 | 1,971 | +0.05% | 15,600 | 449億529万 | +1.23% | 32.38 | 2.09 |
| 02/15 | 1,970 | 1,970 | 1,964 | 1,970 | +0.15% | 16,900 | 448億8251万 | +1.29% | 32.36 | 2.09 |
| 02/14 | 1,960 | 1,968 | 1,960 | 1,967 | +0.61% | 19,100 | 448億1416万 | +1.24% | 32.31 | 2.08 |
| 02/13 | 1,953 | 1,963 | 1,953 | 1,955 | +0.15% | 22,900 | 445億4076万 | +0.72% | 32.12 | 2.07 |
| 02/10 | 1,954 | 1,956 | 1,950 | 1,952 | -0.05% | 18,000 | 444億7241万 | +0.62% | 32.07 | 2.07 |
| 02/09 | 1,945 | 1,953 | 1,943 | 1,953 | +0.31% | 6,600 | 444億9519万 | +0.77% | 32.08 | 2.07 |
| 02/08 | 1,943 | 1,951 | 1,943 | 1,947 | +0.21% | 10,500 | 443億5850万 | +0.52% | 31.99 | 2.06 |
| 02/07 | 1,945 | 1,947 | 1,940 | 1,943 | -0.1% | 11,100 | 442億6736万 | +0.41% | 31.92 | 2.06 |
| 02/06 | 1,937 | 1,953 | 1,936 | 1,945 | +0.52% | 9,800 | 443億1293万 | +0.57% | 31.95 | 2.06 |
| 02/03 | 1,945 | 1,953 | 1,935 | 1,935 | -0.26% | 25,700 | 440億8510万 | +0.16% | 31.79 | 2.05 |
| 02/02 | 1,954 | 1,957 | 1,940 | 1,940 | -0.72% | 36,900 | 441億9902万 | +0.47% | 31.87 | 2.05 |
| 02/01 | 1,958 | 1,958 | 1,951 | 1,954 | 0% | 15,500 | 445億1798万 | +1.24% | 32.1 | 2.07 |
| 01/31 | 1,957 | 1,959 | 1,952 | 1,954 | 0% | 16,400 | 445億1798万 | +1.35% | 32.1 | 2.07 |
| 01/30 | 1,951 | 1,955 | 1,947 | 1,954 | +0.36% | 18,000 | 445億1798万 | +1.4% | 32.1 | 2.07 |
| 01/27 | 1,946 | 1,951 | 1,945 | 1,947 | +0.1% | 15,700 | 443億5850万 | +1.09% | 31.99 | 2.06 |
| 01/26 | 1,950 | 1,951 | 1,945 | 1,945 | 0% | 18,900 | 443億1293万 | +1.04% | 31.95 | 2.06 |
| 01/25 | 1,948 | 1,950 | 1,945 | 1,945 | -0.15% | 16,600 | 443億1293万 | +1.09% | 31.95 | 2.06 |
| 01/24 | 1,936 | 1,949 | 1,936 | 1,948 | +0.26% | 23,000 | 443億8128万 | +1.3% | 32 | 2.06 |
| 01/23 | 1,942 | 1,948 | 1,940 | 1,943 | +0.05% | 15,500 | 442億6736万 | +1.09% | 31.92 | 2.06 |
| 01/20 | 1,941 | 1,942 | 1,936 | 1,942 | +0.26% | 26,400 | 442億4458万 | +1.04% | 31.9 | 2.06 |
| 01/19 | 1,937 | 1,939 | 1,934 | 1,937 | +0.21% | 14,800 | 441億3067万 | +0.78% | 31.82 | 2.05 |
| 01/18 | 1,935 | 1,938 | 1,931 | 1,933 | 0% | 19,500 | 440億3953万 | +0.62% | 31.76 | 2.05 |
| 01/17 | 1,935 | 1,938 | 1,931 | 1,933 | +0.16% | 15,600 | 440億3953万 | +0.62% | 31.76 | 2.05 |
| 01/16 | 1,939 | 1,941 | 1,930 | 1,930 | 0% | 22,800 | 439億7119万 | +0.42% | 31.71 | 2.04 |
| 01/13 | 1,930 | 1,938 | 1,928 | 1,930 | +0.1% | 32,900 | 439億7119万 | +0.42% | 31.71 | 2.04 |
| 01/12 | 1,928 | 1,930 | 1,922 | 1,928 | +0.1% | 23,900 | 439億2562万 | +0.36% | 31.67 | 2.04 |
| 01/11 | 1,925 | 1,926 | 1,920 | 1,926 | +0.52% | 20,400 | 438億8005万 | +0.26% | 31.64 | 2.04 |
| 01/10 | 1,917 | 1,923 | 1,914 | 1,916 | +0.16% | 25,200 | 436億5222万 | -0.21% | 31.48 | 2.03 |
| 01/06 | 1,912 | 1,916 | 1,907 | 1,913 | 0% | 34,400 | 435億8387万 | -0.31% | 31.43 | 2.03 |
| 01/05 | 1,913 | 1,920 | 1,912 | 1,913 | +0.05% | 26,200 | 435億8387万 | -0.31% | 31.43 | 2.03 |
| 01/04 | 1,922 | 1,922 | 1,910 | 1,912 | -0.16% | 34,000 | 435億6109万 | -0.31% | 31.41 | 2.02 |
| 2016 |
| 12/30 | 1,906 | 1,915 | 1,906 | 1,915 | +0.37% | 21,000 | 436億2944万 | -0.1% | 31.46 | 2.03 |
| 12/29 | 1,906 | 1,914 | 1,905 | 1,908 | +0.16% | 14,500 | 434億6996万 | -0.42% | 31.34 | 2.02 |
| 12/28 | 1,902 | 1,916 | 1,902 | 1,905 | +0.11% | 16,300 | 434億161万 | -0.52% | 31.3 | 2.02 |
| 12/27 | 1,902 | 1,910 | 1,901 | 1,903 | -0.42% | 43,500 | 433億5604万 | -0.57% | 31.26 | 2.01 |
| 12/26 | 1,910 | 1,913 | 1,901 | 1,911 | -0.16% | 47,300 | 435億3831万 | -0.16% | 31.39 | 2.02 |
| 12/22 | 1,924 | 1,924 | 1,913 | 1,914 | -0.21% | 34,900 | 436億666万 | +0.1% | 31.44 | 2.03 |
| 12/21 | 1,920 | 1,926 | 1,918 | 1,918 | -0.57% | 41,300 | 436億9779万 | +0.42% | 31.51 | 2.03 |
| 12/20 | 1,925 | 1,929 | 1,921 | 1,929 | +0.31% | 30,000 | 439億4840万 | +1.1% | 31.69 | 2.04 |
| 12/19 | 1,925 | 1,930 | 1,921 | 1,923 | -0.1% | 25,000 | 438億1170万 | +0.89% | 31.59 | 2.04 |
| 12/16 | 1,932 | 1,934 | 1,922 | 1,925 | +0.05% | 24,600 | 438億5727万 | +1.05% | 31.62 | 2.04 |
| 12/15 | 1,930 | 1,935 | 1,921 | 1,924 | -0.31% | 37,300 | 438億3449万 | +1.16% | 31.61 | 2.04 |
| 12/14 | 1,927 | 1,934 | 1,923 | 1,930 | -0.21% | 28,200 | 439億7119万 | +1.63% | 31.71 | 2.04 |
| 12/13 | 1,938 | 1,946 | 1,931 | 1,934 | -0.21% | 36,700 | 440億6232万 | +1.95% | 31.77 | 2.05 |
| 12/12 | 1,930 | 1,938 | 1,921 | 1,938 | +1.15% | 36,900 | 441億5345万 | +2.32% | 31.84 | 2.05 |
| 12/09 | 1,926 | 1,940 | 1,916 | 1,916 | -0.52% | 37,800 | 436億5222万 | +1.27% | 31.48 | 2.03 |
| 12/08 | 1,941 | 1,954 | 1,917 | 1,926 | -1.43% | 45,700 | 438億8005万 | +1.9% | 31.64 | 2.04 |
| 12/07 | 1,940 | 1,954 | 1,940 | 1,954 | +0.88% | 51,800 | 445億1798万 | +3.5% | 32.1 | 2.07 |
| 12/06 | 1,921 | 1,939 | 1,921 | 1,937 | +1.04% | 52,300 | 441億3067万 | +2.81% | 31.82 | 2.05 |
| 12/05 | 1,915 | 1,919 | 1,912 | 1,917 | +0.37% | 24,800 | 436億7501万 | +1.91% | 31.49 | 2.03 |
| 12/02 | 1,918 | 1,920 | 1,903 | 1,910 | -0.21% | 23,100 | 435億1553万 | +1.65% | 31.38 | 2.02 |
| 12/01 | 1,901 | 1,920 | 1,894 | 1,914 | +0.95% | 72,500 | 436億666万 | +1.97% | 31.44 | 2.03 |
| 11/30 | 1,901 | 1,901 | 1,894 | 1,896 | -0.11% | 23,200 | 431億9656万 | +1.17% | 31.15 | 2.01 |
| 11/29 | 1,892 | 1,900 | 1,889 | 1,898 | +0.26% | 32,300 | 432億4213万 | +1.33% | 31.18 | 2.01 |
| 11/28 | 1,897 | 1,897 | 1,883 | 1,893 | +0.16% | 42,200 | 431億2821万 | +1.18% | 31.1 | 2 |
| 11/25 | 1,897 | 1,898 | 1,885 | 1,890 | -0.11% | 30,700 | 430億5987万 | +1.12% | 31.05 | 2 |
| 11/24 | 1,886 | 1,894 | 1,885 | 1,892 | +0.37% | 27,500 | 431億543万 | +1.28% | 31.08 | 2 |
| 11/22 | 1,881 | 1,886 | 1,880 | 1,885 | +0.16% | 25,200 | 429億4595万 | +1.02% | 30.97 | 2 |
| 11/21 | 1,884 | 1,889 | 1,880 | 1,882 | -0.11% | 21,000 | 428億7760万 | +0.91% | 30.92 | 1.99 |
| 11/18 | 1,875 | 1,889 | 1,872 | 1,884 | +0.48% | 34,300 | 429億2317万 | +1.07% | 30.95 | 1.99 |
| 11/17 | 1,869 | 1,875 | 1,865 | 1,875 | +0.32% | 16,400 | 427億1812万 | +0.64% | 30.8 | 1.99 |
| 11/16 | 1,865 | 1,872 | 1,863 | 1,869 | +0.21% | 26,000 | 425億8142万 | +0.32% | 30.7 | 1.98 |
| 11/15 | 1,875 | 1,879 | 1,861 | 1,865 | -0.96% | 50,100 | 424億9029万 | +0.16% | 30.64 | 1.97 |
| 11/14 | 1,879 | 1,892 | 1,879 | 1,883 | +0.27% | 41,900 | 429億38万 | +1.18% | 30.93 | 1.99 |
| 11/11 | 1,863 | 1,878 | 1,860 | 1,878 | +0.75% | 38,300 | 427億8647万 | +0.97% | 30.85 | 1.99 |
| 11/10 | 1,870 | 1,874 | 1,860 | 1,864 | +0.59% | 25,100 | 424億6751万 | +0.27% | 30.62 | 1.97 |
| 11/09 | 1,864 | 1,869 | 1,850 | 1,853 | -1.07% | 48,000 | 422億1689万 | -0.27% | 30.44 | 1.96 |
| 11/08 | 1,872 | 1,874 | 1,863 | 1,873 | +0.32% | 13,600 | 426億7255万 | +0.81% | 30.77 | 1.98 |
| 11/07 | 1,872 | 1,875 | 1,862 | 1,867 | -0.05% | 16,900 | 425億3586万 | +0.54% | 30.67 | 1.98 |
| 11/04 | 1,874 | 1,875 | 1,864 | 1,868 | -0.32% | 18,100 | 425億5864万 | +0.59% | 30.69 | 1.98 |
