株価チャート
2016/11/01～2017/03/31
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 | 1,353 | 1,362 | 1,346 | 1,354 | +0.22% | 3,600 | 165億3928万 | -2.59% | 4.71 | 0.57 |
| 03/30 | 1,353 | 1,353 | 1,351 | 1,351 | +0.07% | 400 | 165億264万 | -2.67% | 4.7 | 0.57 |
| 03/29 | 1,342 | 1,360 | 1,342 | 1,350 | -1.82% | 3,000 | 164億9042万 | -2.6% | 4.7 | 0.57 |
| 03/28 | 1,373 | 1,394 | 1,369 | 1,375 | +0.07% | 3,800 | 167億9580万 | -0.65% | 4.79 | 0.58 |
| 03/27 | 1,389 | 1,389 | 1,355 | 1,374 | -0.79% | 7,000 | 167億8359万 | -0.58% | 4.78 | 0.58 |
| 03/24 | 1,373 | 1,389 | 1,372 | 1,385 | +1.09% | 1,700 | 169億1795万 | +0.58% | 4.82 | 0.58 |
| 03/23 | 1,367 | 1,398 | 1,367 | 1,370 | -0.51% | 5,600 | 167億3473万 | -0.22% | 4.77 | 0.57 |
| 03/22 | 1,410 | 1,420 | 1,366 | 1,377 | -4.04% | 13,400 | 168億2023万 | +0.51% | 4.79 | 0.58 |
| 03/21 | 1,405 | 1,440 | 1,388 | 1,435 | +2.14% | 6,200 | 175億2871万 | +4.97% | 4.99 | 0.6 |
| 03/17 | 1,395 | 1,405 | 1,390 | 1,405 | +0.21% | 5,300 | 171億6226万 | +3.16% | 4.89 | 0.59 |
| 03/16 | 1,410 | 1,410 | 1,400 | 1,402 | +1.59% | 1,000 | 171億2561万 | +3.7% | 4.88 | 0.59 |
| 03/15 | 1,411 | 1,421 | 1,380 | 1,380 | -3.5% | 14,800 | 168億5688万 | +2.99% | 4.8 | 0.58 |
| 03/14 | 1,477 | 1,489 | 1,419 | 1,430 | -3.96% | 21,800 | 174億6763万 | +7.44% | 4.98 | 0.6 |
| 03/13 | 1,492 | 1,492 | 1,465 | 1,489 | +0.27% | 15,800 | 181億8833万 | +12.89% | 5.18 | 0.62 |
| 03/10 | 1,430 | 1,488 | 1,430 | 1,485 | +4.21% | 17,900 | 181億3947万 | +13.88% | 5.17 | 0.62 |
| 03/09 | 1,425 | 1,425 | 1,417 | 1,425 | 0% | 3,700 | 174億656万 | +10.64% | 4.96 | 0.6 |
| 03/08 | 1,413 | 1,425 | 1,395 | 1,425 | +1.06% | 7,100 | 174億656万 | +11.76% | 4.96 | 0.6 |
| 03/07 | 1,395 | 1,410 | 1,380 | 1,410 | +0.93% | 4,000 | 172億2333万 | +11.73% | 4.91 | 0.59 |
| 03/06 | 1,377 | 1,399 | 1,377 | 1,397 | +1.45% | 3,400 | 170億6453万 | +11.85% | 4.86 | 0.59 |
| 03/03 | 1,379 | 1,390 | 1,352 | 1,377 | -2.89% | 19,700 | 168億2023万 | +11.41% | 4.79 | 0.58 |
| 03/02 | 1,430 | 1,450 | 1,400 | 1,418 | +1.29% | 13,700 | 173億2105万 | +15.76% | 4.94 | 0.59 |
| 03/01 | 1,350 | 1,400 | 1,347 | 1,400 | +3.93% | 24,300 | 171億118万 | +15.61% | 4.87 | 0.59 |
| 02/28 | 1,379 | 1,379 | 1,331 | 1,347 | +4.1% | 23,400 | 164億5378万 | +12.44% | 4.69 | 0.56 |
| 02/27 | 1,307 | 1,307 | 1,294 | 1,294 | -0.46% | 3,600 | 158億638万 | +9.01% | 4.5 | 0.54 |
| 02/24 | 1,298 | 1,307 | 1,298 | 1,300 | -0.38% | 3,400 | 158億7967万 | +10.45% | 4.52 | 0.55 |
| 02/23 | 1,300 | 1,305 | 1,297 | 1,305 | +0.08% | 4,100 | 159億4074万 | +11.83% | 4.54 | 0.55 |
| 02/22 | 1,303 | 1,305 | 1,294 | 1,304 | +0.08% | 4,700 | 159億2853万 | +12.61% | 4.54 | 0.55 |
| 02/21 | 1,303 | 1,305 | 1,300 | 1,303 | +0.15% | 4,300 | 159億1631万 | +13.5% | 4.54 | 0.55 |
| 02/20 | 1,295 | 1,312 | 1,282 | 1,301 | +2.44% | 7,400 | 158億9188万 | +14.32% | 4.53 | 0.55 |
| 02/17 | 1,266 | 1,271 | 1,266 | 1,270 | 0% | 2,700 | 155億1321万 | +12.49% | 4.42 | 0.53 |
| 02/16 | 1,267 | 1,290 | 1,267 | 1,270 | -1.93% | 8,100 | 155億1321万 | +13.29% | 4.42 | 0.53 |
| 02/15 | 1,309 | 1,309 | 1,279 | 1,295 | -0.77% | 7,600 | 158億1859万 | +16.25% | 4.51 | 0.54 |
| 02/14 | 1,305 | 1,320 | 1,275 | 1,305 | -1.51% | 29,100 | 159億4074万 | +18.21% | 4.54 | 0.55 |
| 02/13 | 1,152 | 1,374 | 1,152 | 1,325 | +16.53% | 129,200 | 161億8504万 | +21.23% | 4.61 | 0.56 |
| 02/10 | 1,112 | 1,140 | 1,112 | 1,137 | +1.7% | 1,100 | 138億8860万 | +5.18% | 3.96 | 0.48 |
| 02/09 | 1,112 | 1,123 | 1,112 | 1,118 | -1.84% | 2,600 | 136億5651万 | +3.81% | 3.89 | 0.47 |
| 02/08 | 1,137 | 1,155 | 1,131 | 1,139 | +0.8% | 9,300 | 139億1303万 | +6.15% | 3.96 | 0.48 |
| 02/07 | 1,109 | 1,140 | 1,097 | 1,130 | +1.8% | 6,400 | 138億309万 | +5.61% | 3.93 | 0.47 |
| 02/06 | 1,110 | 1,110 | 1,110 | 1,110 | +2.12% | 100 | 135億5879万 | +4.23% | 3.86 | 0.47 |
| 02/03 | 1,078 | 1,087 | 1,078 | 1,087 | -1% | 400 | 132億7784万 | +2.64% | 3.78 | 0.46 |
| 02/02 | 1,104 | 1,104 | 1,095 | 1,098 | -1.08% | 1,900 | 134億1221万 | +4.17% | 3.82 | 0.46 |
| 02/01 | 1,099 | 1,110 | 1,098 | 1,110 | +2.78% | 6,600 | 135億5879万 | +5.82% | 3.86 | 0.47 |
| 01/31 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,200 | 131億9234万 | +3.55% | 3.76 | 0.45 |
| 01/30 | 1,100 | 1,110 | 1,080 | 1,080 | -0.92% | 8,700 | 131億9234万 | +3.95% | 3.76 | 0.45 |
| 01/27 | 1,065 | 1,090 | 1,065 | 1,090 | +0.18% | 1,100 | 133億1449万 | +5.31% | 3.79 | 0.46 |
| 01/26 | 1,063 | 1,088 | 1,063 | 1,088 | +2.54% | 5,100 | 132億9006万 | +5.63% | 3.79 | 0.46 |
| 01/25 | 1,068 | 1,075 | 1,056 | 1,061 | -0.66% | 9,400 | 129億6025万 | +3.41% | 3.69 | 0.44 |
| 01/24 | 1,069 | 1,081 | 1,066 | 1,068 | +2.01% | 1,900 | 130億4576万 | +4.3% | 3.72 | 0.45 |
| 01/23 | 1,066 | 1,066 | 1,047 | 1,047 | +0.1% | 1,100 | 127億8924万 | +2.65% | 3.64 | 0.44 |
| 01/20 | 1,050 | 1,056 | 1,046 | 1,046 | -2.79% | 2,600 | 127億7702万 | +2.85% | 3.64 | 0.44 |
| 01/19 | 1,080 | 1,080 | 1,050 | 1,076 | -0.09% | 1,500 | 131億4348万 | +6.11% | 3.74 | 0.45 |
| 01/18 | 1,049 | 1,079 | 1,020 | 1,077 | +2.77% | 26,700 | 131億5569万 | +6.63% | 3.75 | 0.45 |
| 01/17 | 1,070 | 1,070 | 1,048 | 1,048 | -2.96% | 6,900 | 128億145万 | +4.38% | 3.65 | 0.44 |
| 01/16 | 1,093 | 1,093 | 1,075 | 1,080 | +0.84% | 1,200 | 131億9234万 | +8% | 3.76 | 0.45 |
| 01/13 | 1,091 | 1,109 | 1,061 | 1,071 | -1.83% | 5,500 | 130億8240万 | +7.75% | 3.73 | 0.45 |
| 01/12 | 1,049 | 1,260 | 1,049 | 1,091 | +4.3% | 43,300 | 133億2670万 | +10.43% | 3.8 | 0.46 |
| 01/11 | 1,024 | 1,046 | 1,024 | 1,046 | +2.85% | 5,200 | 127億7702万 | +6.63% | 3.64 | 0.44 |
| 01/10 | 1,024 | 1,028 | 1,017 | 1,017 | -0.68% | 4,300 | 124億2278万 | +4.2% | 3.54 | 0.43 |
| 01/06 | 1,019 | 1,032 | 1,019 | 1,024 | -0.97% | 1,900 | 125億829万 | +5.35% | 3.56 | 0.43 |
| 01/05 | 1,029 | 1,034 | 1,020 | 1,034 | +0.49% | 1,800 | 126億3044万 | +6.93% | 3.6 | 0.43 |
| 01/04 | 1,054 | 1,055 | 1,009 | 1,029 | -2.37% | 10,100 | 125億6937万 | +6.96% | 3.58 | 0.43 |
| 2016 |
| 12/30 | 1,020 | 1,070 | 1,019 | 1,054 | +4.98% | 7,900 | 128億7474万 | +10.14% | 3.69 | 0.45 |
| 12/29 | 975 | 1,027 | 975 | 1,004 | +3.19% | 11,300 | 122億6399万 | +5.57% | 3.52 | 0.42 |
| 12/28 | 961 | 973 | 961 | 973 | +1.25% | 3,000 | 118億8532万 | +2.75% | 3.41 | 0.41 |
| 12/27 | 969 | 969 | 956 | 961 | 0% | 3,100 | 117億3874万 | +1.69% | 3.37 | 0.41 |
| 12/26 | 957 | 971 | 957 | 961 | -0.72% | 3,000 | 117億3874万 | +2.02% | 3.37 | 0.41 |
| 12/22 | 972 | 972 | 950 | 968 | -0.51% | 8,800 | 118億2424万 | +3.09% | 3.39 | 0.41 |
| 12/21 | 981 | 985 | 973 | 973 | -1.72% | 5,100 | 118億8532万 | +3.95% | 3.41 | 0.41 |
| 12/20 | 968 | 1,000 | 968 | 990 | +2.06% | 8,400 | 120億9298万 | +6.11% | 3.47 | 0.42 |
| 12/19 | 990 | 990 | 962 | 970 | -2.02% | 8,600 | 118億4867万 | +4.53% | 3.4 | 0.41 |
| 12/16 | 990 | 990 | 979 | 990 | -0.5% | 7,100 | 120億9298万 | +7.14% | 3.47 | 0.42 |
| 12/15 | 985 | 996 | 972 | 995 | +2.58% | 5,300 | 121億5405万 | +8.27% | 3.49 | 0.42 |
| 12/14 | 979 | 979 | 965 | 970 | -0.82% | 18,400 | 118億4867万 | +6.13% | 3.4 | 0.41 |
| 12/13 | 967 | 978 | 967 | 978 | -0.2% | 1,600 | 119億4639万 | +7.47% | 3.43 | 0.41 |
| 12/12 | 970 | 980 | 970 | 980 | +2.4% | 1,600 | 119億7082万 | +8.05% | 3.44 | 0.41 |
| 12/09 | 950 | 969 | 946 | 957 | +1.27% | 4,600 | 116億8988万 | +5.98% | 3.35 | 0.4 |
| 12/08 | 950 | 960 | 925 | 945 | -0.53% | 8,300 | 115億4329万 | +5% | 3.31 | 0.4 |
| 12/07 | 921 | 950 | 921 | 950 | +3.04% | 6,500 | 116億437万 | +5.79% | 3.33 | 0.4 |
| 12/06 | 932 | 933 | 922 | 922 | -0.75% | 3,100 | 112億6235万 | +2.9% | 3.23 | 0.39 |
| 12/05 | 906 | 930 | 906 | 929 | +2.65% | 2,000 | 113億4785万 | +3.68% | 3.26 | 0.39 |
| 12/02 | 905 | 905 | 905 | 905 | -1.09% | 100 | 110億5469万 | +1.12% | 3.17 | 0.38 |
| 12/01 | 920 | 920 | 915 | 915 | -0.44% | 1,600 | 111億7684万 | +2.35% | 3.21 | 0.39 |
| 11/30 | 910 | 919 | 906 | 919 | +0.88% | 1,800 | 112億2570万 | +2.8% | 3.22 | 0.39 |
| 11/29 | 909 | 912 | 893 | 911 | +1.22% | 6,300 | 111億2798万 | +2.02% | 3.19 | 0.38 |
| 11/28 | 900 | 900 | 900 | 900 | -1.1% | 500 | 109億9361万 | +0.9% | 3.15 | 0.38 |
| 11/25 | 900 | 910 | 900 | 910 | +0.55% | 1,600 | 111億1577万 | +2.13% | 3.19 | 0.38 |
| 11/24 | 905 | 912 | 905 | 905 | +0.11% | 13,400 | 110億5469万 | +1.69% | 3.17 | 0.38 |
| 11/22 | 902 | 905 | 902 | 904 | -0.11% | 1,300 | 110億4247万 | +1.69% | 3.17 | 0.38 |
| 11/21 | 903 | 906 | 903 | 905 | +1.12% | 3,100 | 110億5469万 | +2.03% | 3.17 | 0.38 |
| 11/18 | 900 | 900 | 890 | 895 | -0.11% | 1,600 | 109億3254万 | +1.02% | 3.14 | 0.38 |
| 11/17 | 892 | 896 | 892 | 896 | +0.45% | 1,700 | 109億4475万 | +1.24% | 3.14 | 0.38 |
| 11/16 | 891 | 892 | 891 | 892 | +0.68% | 1,000 | 108億9589万 | +0.9% | 3.13 | 0.38 |
| 11/14 | 886 | 893 | 886 | 886 | +1.72% | 2,800 | 108億2260万 | +0.34% | 3.11 | 0.37 |
| 11/11 | 871 | 871 | 871 | 871 | 0% | 100 | 106億3937万 | -1.25% | 3.05 | 0.37 |
| 11/10 | 870 | 883 | 869 | 871 | +1.28% | 2,200 | 106億3937万 | -1.36% | 3.05 | 0.37 |
| 11/09 | 875 | 875 | 860 | 860 | -1.71% | 1,000 | 105億501万 | -2.49% | 3.01 | 0.36 |
| 11/08 | 875 | 875 | 875 | 875 | -0.57% | 1,300 | 106億8824万 | -0.79% | 3.07 | 0.37 |
| 11/07 | 876 | 880 | 870 | 880 | -0.34% | 400 | 107億4931万 | -0.23% | 3.08 | 0.37 |
| 11/02 | 884 | 884 | 875 | 883 | -0.34% | 2,200 | 107億8596万 | +0.11% | 3.1 | 0.37 |
| 11/01 | 905 | 905 | 885 | 886 | -1.01% | 2,800 | 108億2260万 | +0.45% | 3.11 | 0.37 |
