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 | 2,043 | 2,063 | 2,009 | 2,012 | -0.64% | 1,363,000 | 5546億8654万 | +0.65% | 30.15 | 3.59 |
| 03/30 | 2,048 | 2,065 | 2,021 | 2,025 | -1.6% | 842,200 | 5582億7050万 | +1.3% | 30.35 | 3.61 |
| 03/29 | 2,042 | 2,069 | 2,034 | 2,058 | +0.93% | 1,147,300 | 5673億6825万 | +3% | 30.84 | 3.67 |
| 03/28 | 2,022 | 2,043 | 2,012 | 2,039 | +2.67% | 956,100 | 5621億3015万 | +2.05% | 30.56 | 3.64 |
| 03/27 | 1,991 | 2,009 | 1,982 | 1,986 | -0.65% | 669,900 | 5475億1863万 | -0.7% | 29.76 | 3.54 |
| 03/24 | 1,970 | 2,000 | 1,959 | 1,999 | +2.04% | 808,400 | 5511億259万 | -0.2% | 29.96 | 3.56 |
| 03/23 | 1,983 | 1,983 | 1,948 | 1,959 | -1.41% | 755,000 | 5400億7502万 | -2.29% | 29.36 | 3.49 |
| 03/22 | 2,000 | 2,015 | 1,986 | 1,987 | -1.39% | 963,100 | 5461億5685万 | -1.19% | 29.69 | 3.53 |
| 03/21 | 2,004 | 2,030 | 2,001 | 2,015 | +0.6% | 1,104,400 | 5538億5307万 | -0.05% | 30.11 | 3.58 |
| 03/17 | 1,990 | 2,007 | 1,985 | 2,003 | -0.05% | 703,500 | 5505億5469万 | -0.89% | 29.93 | 3.56 |
| 03/16 | 1,975 | 2,009 | 1,964 | 2,004 | +1.67% | 789,700 | 5508億2956万 | -1.04% | 29.94 | 3.56 |
| 03/15 | 1,992 | 1,992 | 1,964 | 1,971 | -1.79% | 1,066,500 | 5417億5901万 | -2.71% | 29.45 | 3.5 |
| 03/14 | 2,008 | 2,016 | 2,003 | 2,007 | -0.3% | 614,500 | 5516億5415万 | -1.08% | 29.99 | 3.57 |
| 03/13 | 2,022 | 2,035 | 2,010 | 2,013 | -1.18% | 557,600 | 5533億334万 | -0.89% | 30.08 | 3.58 |
| 03/10 | 2,020 | 2,045 | 2,012 | 2,037 | +1.6% | 867,000 | 5599億11万 | +0.15% | 30.44 | 3.62 |
| 03/09 | 2,033 | 2,033 | 1,987 | 2,005 | +1.57% | 890,900 | 5511億442万 | -1.57% | 29.96 | 3.56 |
| 03/08 | 1,994 | 1,997 | 1,967 | 1,974 | -0.5% | 681,800 | 5425億8361万 | -3.24% | 29.5 | 3.51 |
| 03/07 | 1,985 | 1,990 | 1,976 | 1,984 | -0.25% | 528,000 | 5453億3226万 | -2.94% | 29.64 | 3.53 |
| 03/06 | 1,997 | 2,008 | 1,983 | 1,989 | -0.1% | 590,400 | 5467億658万 | -2.93% | 29.72 | 3.54 |
| 03/03 | 1,998 | 2,000 | 1,978 | 1,991 | -0.35% | 675,700 | 5472億5631万 | -2.93% | 29.75 | 3.54 |
| 03/02 | 2,038 | 2,038 | 1,995 | 1,998 | +1.01% | 872,200 | 5491億8037万 | -2.68% | 29.85 | 3.55 |
| 03/01 | 1,975 | 1,981 | 1,944 | 1,978 | +0.76% | 2,126,800 | 5436億8307万 | -3.75% | 29.55 | 3.52 |
| 02/28 | 2,005 | 2,023 | 1,958 | 1,963 | -0.66% | 1,535,900 | 5395億6009万 | -4.43% | 29.33 | 3.49 |
| 02/27 | 1,980 | 1,986 | 1,963 | 1,976 | -1.35% | 617,200 | 5431億3334万 | -3.7% | 29.53 | 3.51 |
| 02/24 | 1,998 | 2,029 | 1,994 | 2,003 | -0.25% | 883,700 | 5505億5469万 | -2.24% | 29.93 | 3.56 |
| 02/23 | 2,007 | 2,017 | 1,998 | 2,008 | 0% | 901,600 | 5519億2902万 | -1.81% | 30 | 3.57 |
| 02/22 | 2,007 | 2,022 | 2,003 | 2,008 | -2.38% | 1,251,200 | 5518億5191万 | -1.67% | 30 | 3.57 |
| 02/21 | 2,082 | 2,082 | 2,053 | 2,057 | -0.87% | 446,700 | 5653億1842万 | +0.93% | 30.73 | 3.66 |
| 02/20 | 2,058 | 2,087 | 2,053 | 2,075 | +0.58% | 745,800 | 5702億6530万 | +2.12% | 31 | 3.69 |
| 02/17 | 2,036 | 2,069 | 2,033 | 2,063 | 0% | 625,900 | 5669億6738万 | +1.83% | 30.82 | 3.67 |
| 02/16 | 2,091 | 2,097 | 2,040 | 2,063 | -2.32% | 1,493,600 | 5669億6738万 | +2.03% | 30.82 | 3.67 |
| 02/15 | 2,149 | 2,149 | 2,107 | 2,112 | -0.09% | 637,700 | 5804億3388万 | +4.76% | 31.55 | 3.75 |
| 02/14 | 2,136 | 2,139 | 2,110 | 2,114 | -0.75% | 687,500 | 5809億8354万 | +5.17% | 31.58 | 3.76 |
| 02/13 | 2,130 | 2,149 | 2,122 | 2,130 | +1.19% | 1,059,100 | 5853億8076万 | +6.34% | 31.82 | 3.79 |
| 02/10 | 2,069 | 2,115 | 2,054 | 2,105 | +4.26% | 1,489,400 | 5785億1010万 | +5.46% | 31.45 | 3.74 |
| 02/09 | 1,987 | 2,023 | 1,966 | 2,019 | -1.75% | 1,593,400 | 5548億7501万 | +1.41% | 30.16 | 3.59 |
| 02/08 | 2,072 | 2,079 | 2,027 | 2,055 | 0% | 1,482,100 | 5647億6876万 | +3.32% | 30.7 | 3.65 |
| 02/07 | 2,065 | 2,069 | 2,039 | 2,055 | -1.44% | 1,087,800 | 5647億6876万 | +3.63% | 30.7 | 3.65 |
| 02/06 | 2,132 | 2,138 | 2,079 | 2,085 | -1.09% | 1,134,400 | 5730億1356万 | +5.41% | 31.15 | 3.71 |
| 02/03 | 2,103 | 2,133 | 2,101 | 2,108 | +0.91% | 1,091,500 | 5793億3458万 | +6.9% | 31.49 | 3.75 |
| 02/02 | 2,100 | 2,118 | 2,079 | 2,089 | +0.97% | 1,762,000 | 5741億1287万 | +6.36% | 31.21 | 3.71 |
| 02/01 | 2,095 | 2,095 | 2,046 | 2,069 | -1.94% | 2,295,300 | 5686億1634万 | +5.67% | 30.91 | 3.68 |
| 01/31 | 2,095 | 2,169 | 2,024 | 2,110 | +3.43% | 3,458,600 | 5798億8423万 | +8.04% | 31.52 | 3.75 |
| 01/30 | 2,037 | 2,054 | 2,008 | 2,040 | 0% | 1,517,300 | 5606億4637万 | +4.88% | 30.48 | 3.63 |
| 01/27 | 2,048 | 2,071 | 2,036 | 2,040 | -0.05% | 1,608,800 | 5606億4637万 | +5.1% | 30.48 | 3.63 |
| 01/26 | 1,993 | 2,066 | 1,993 | 2,041 | +3.92% | 2,221,900 | 5609億2119万 | +5.37% | 30.49 | 3.63 |
| 01/25 | 1,947 | 1,965 | 1,933 | 1,964 | +3.1% | 1,037,700 | 5397億5954万 | +1.6% | 29.34 | 3.49 |
| 01/24 | 1,895 | 1,914 | 1,892 | 1,905 | +0.42% | 896,600 | 5235億648万 | -1.4% | 28.46 | 3.39 |
| 01/23 | 1,906 | 1,911 | 1,891 | 1,897 | -1.45% | 1,070,000 | 5213億802万 | -1.91% | 28.34 | 3.37 |
| 01/20 | 1,925 | 1,931 | 1,913 | 1,925 | 0% | 1,299,900 | 5290億261万 | -0.52% | 28.76 | 3.42 |
| 01/19 | 1,917 | 1,939 | 1,911 | 1,925 | +1.32% | 974,800 | 5290億261万 | -0.57% | 28.76 | 3.42 |
| 01/18 | 1,900 | 1,911 | 1,882 | 1,900 | -0.11% | 1,177,200 | 5221億3244万 | -1.91% | 28.38 | 3.38 |
| 01/17 | 1,940 | 1,944 | 1,902 | 1,902 | -2.01% | 1,010,800 | 5226億8206万 | -1.86% | 28.41 | 3.38 |
| 01/16 | 1,936 | 1,948 | 1,934 | 1,941 | -0.41% | 1,020,600 | 5333億9951万 | +0.05% | 29 | 3.45 |
| 01/13 | 1,932 | 1,952 | 1,931 | 1,949 | +1.25% | 887,500 | 5355億9796万 | +0.41% | 29.12 | 3.46 |
| 01/12 | 1,942 | 1,959 | 1,921 | 1,925 | -1.03% | 1,010,100 | 5290億261万 | -0.93% | 28.76 | 3.42 |
| 01/11 | 1,951 | 1,958 | 1,940 | 1,945 | -0.15% | 955,700 | 5344億9874万 | -0.05% | 29.06 | 3.46 |
| 01/10 | 1,956 | 1,977 | 1,938 | 1,948 | -0.87% | 1,281,000 | 5353億2316万 | -0.1% | 29.1 | 3.46 |
| 01/06 | 1,934 | 1,969 | 1,933 | 1,965 | -0.05% | 1,207,700 | 5399億9487万 | +0.56% | 29.35 | 3.49 |
| 01/05 | 1,967 | 1,976 | 1,953 | 1,966 | +0.05% | 1,529,100 | 5402億6968万 | +0.36% | 29.37 | 3.49 |
| 01/04 | 1,940 | 1,969 | 1,926 | 1,965 | +2.13% | 1,413,300 | 5399億9487万 | 0% | 29.35 | 3.49 |
| 2016 |
| 12/30 | 1,918 | 1,927 | 1,884 | 1,924 | +0.31% | 1,089,500 | 5287億6647万 | -2.34% | 28.74 | 3.42 |
| 12/29 | 1,930 | 1,930 | 1,906 | 1,918 | -0.72% | 1,295,400 | 5271億1751万 | -2.94% | 28.65 | 3.41 |
| 12/28 | 1,911 | 1,942 | 1,893 | 1,932 | +0.57% | 937,000 | 5309億6509万 | -2.57% | 28.86 | 3.43 |
| 12/27 | 1,943 | 1,946 | 1,919 | 1,921 | -0.67% | 755,300 | 5279億4199万 | -3.42% | 28.7 | 3.41 |
| 12/26 | 1,935 | 1,942 | 1,932 | 1,934 | +0.05% | 719,000 | 5315億1474万 | -2.96% | 28.89 | 3.44 |
| 12/22 | 1,937 | 1,943 | 1,918 | 1,933 | +0.57% | 880,100 | 5312億3991万 | -3.11% | 28.88 | 3.44 |
| 12/21 | 1,925 | 1,933 | 1,910 | 1,922 | -0.41% | 1,198,600 | 5282億1682万 | -3.76% | 28.71 | 3.42 |
| 12/20 | 1,922 | 1,937 | 1,915 | 1,930 | -0.57% | 1,504,700 | 5304億1543万 | -3.45% | 28.83 | 3.43 |
| 12/19 | 1,941 | 1,944 | 1,932 | 1,941 | +0.1% | 1,144,300 | 5334億3853万 | -3.05% | 29 | 3.45 |
| 12/16 | 1,953 | 1,956 | 1,935 | 1,939 | +0.05% | 1,467,900 | 5328億8887万 | -3.24% | 28.97 | 3.45 |
| 12/15 | 1,954 | 1,960 | 1,935 | 1,938 | -0.82% | 1,340,600 | 5326億1405万 | -3.39% | 28.95 | 3.45 |
| 12/14 | 1,939 | 1,958 | 1,930 | 1,954 | +0.62% | 1,335,500 | 5370億1127万 | -2.5% | 29.19 | 3.47 |
| 12/13 | 1,932 | 1,952 | 1,920 | 1,942 | -0.51% | 2,108,000 | 5337億1335万 | -3.14% | 29.01 | 3.45 |
| 12/12 | 1,959 | 1,976 | 1,928 | 1,952 | +0.77% | 2,639,400 | 5364億6162万 | -2.69% | 29.16 | 3.47 |
| 12/09 | 1,917 | 1,941 | 1,911 | 1,937 | -0.1% | 2,586,100 | 5323億3922万 | -3.39% | 28.94 | 3.44 |
| 12/08 | 1,976 | 1,984 | 1,927 | 1,939 | -0.31% | 1,704,600 | 5328億8887万 | -3.34% | 28.97 | 3.45 |
| 12/07 | 1,978 | 1,989 | 1,935 | 1,945 | -1.42% | 2,502,200 | 5345億3783万 | -3.09% | 29.06 | 3.46 |
| 12/06 | 2,049 | 2,050 | 1,964 | 1,973 | -1.05% | 1,616,300 | 5422億3298万 | -1.65% | 29.48 | 3.51 |
| 12/05 | 2,029 | 2,043 | 1,976 | 1,994 | 0% | 2,481,300 | 5480億434万 | -0.5% | 29.79 | 3.54 |
| 12/02 | 2,046 | 2,092 | 1,971 | 1,994 | -2.54% | 3,886,700 | 5480億434万 | -0.35% | 29.79 | 3.54 |
| 12/01 | 2,086 | 2,095 | 2,031 | 2,046 | 0% | 3,173,100 | 5622億9532万 | +2.3% | 30.57 | 3.64 |
| 11/30 | 2,089 | 2,098 | 2,038 | 2,046 | -2.39% | 18,272,900 | 5622億9532万 | +2.51% | 30.57 | 3.64 |
| 11/29 | 2,089 | 2,096 | 2,050 | 2,096 | -0.24% | 2,560,400 | 5760億3666万 | +5.22% | 31.31 | 3.73 |
| 11/28 | 2,090 | 2,110 | 2,076 | 2,101 | +0.24% | 1,977,600 | 5774億1079万 | +5.84% | 31.39 | 3.73 |
| 11/25 | 2,096 | 2,114 | 2,087 | 2,096 | +0.53% | 1,543,300 | 5760億3666万 | +5.86% | 31.31 | 3.73 |
| 11/24 | 2,100 | 2,105 | 2,066 | 2,085 | 0% | 1,441,600 | 5730億1356万 | +5.46% | 31.15 | 3.71 |
| 11/22 | 2,074 | 2,112 | 2,062 | 2,085 | +0.68% | 2,371,800 | 5729億6227万 | +5.62% | 31.15 | 3.71 |
| 11/21 | 2,043 | 2,087 | 2,029 | 2,071 | +1.42% | 2,386,700 | 5691億1504万 | +5.13% | 30.94 | 3.68 |
| 11/18 | 2,000 | 2,062 | 1,991 | 2,042 | +3.29% | 2,945,600 | 5611億4579万 | +3.87% | 30.5 | 3.63 |
| 11/17 | 1,960 | 1,999 | 1,937 | 1,977 | +0.1% | 1,645,900 | 5432億8365万 | +0.66% | 29.53 | 3.51 |
| 11/16 | 2,000 | 2,002 | 1,963 | 1,975 | +0.36% | 2,113,600 | 5427億3405万 | +0.61% | 29.5 | 3.51 |
| 11/15 | 2,015 | 2,024 | 1,934 | 1,968 | -2.14% | 3,924,100 | 5408億1043万 | +0.25% | 29.4 | 3.5 |
| 11/14 | 1,980 | 2,022 | 1,969 | 2,011 | +1.31% | 2,753,600 | 5526億2692万 | +2.5% | 30.04 | 3.57 |
| 11/11 | 1,988 | 1,998 | 1,962 | 1,985 | -0.5% | 2,462,600 | 5454億8207万 | +1.33% | 29.65 | 3.53 |
| 11/10 | 1,950 | 2,001 | 1,929 | 1,995 | +5.78% | 2,134,000 | 5482億3009万 | +1.99% | 29.8 | 3.55 |
| 11/09 | 1,978 | 1,981 | 1,859 | 1,886 | -4.75% | 1,504,400 | 5182億7667万 | -3.48% | 28.17 | 3.35 |
| 11/08 | 1,979 | 1,981 | 1,963 | 1,980 | +0.51% | 1,232,300 | 5441億806万 | +1.28% | 29.58 | 3.52 |
| 11/07 | 1,956 | 1,973 | 1,938 | 1,970 | +2.55% | 1,060,800 | 5413億6004万 | +0.97% | 29.43 | 3.5 |
| 11/04 | 1,950 | 1,958 | 1,896 | 1,921 | -1.99% | 2,431,500 | 5278億9474万 | -1.39% | 28.7 | 3.41 |
