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 | 2,738 | 2,750 | 2,709 | 2,709 | -0.99% | 66,300 | 767億5539万 | -2.31% | 9.67 | 0.94 |
03/30 | 2,771 | 2,793 | 2,718 | 2,736 | -1.08% | 69,600 | 775億2040万 | -1.33% | 9.76 | 0.95 |
03/29 | 2,769 | 2,774 | 2,745 | 2,766 | -1.18% | 61,800 | 783億7040万 | -0.18% | 9.87 | 0.96 |
03/28 | 2,799 | 2,802 | 2,776 | 2,799 | +0.61% | 105,900 | 793億541万 | +1.16% | 9.99 | 0.97 |
03/27 | 2,789 | 2,797 | 2,767 | 2,782 | -0.75% | 70,600 | 788億2374万 | +0.76% | 9.93 | 0.97 |
03/24 | 2,795 | 2,813 | 2,788 | 2,803 | +0.9% | 71,600 | 794億1874万 | +1.74% | 10 | 0.98 |
03/23 | 2,775 | 2,792 | 2,762 | 2,778 | 0% | 61,300 | 787億1040万 | +1.09% | 9.91 | 0.97 |
03/22 | 2,806 | 2,814 | 2,778 | 2,778 | -1.52% | 47,900 | 787億1040万 | +1.39% | 9.91 | 0.97 |
03/21 | 2,820 | 2,826 | 2,786 | 2,821 | +0.07% | 87,700 | 799億2874万 | +3.22% | 10.07 | 0.98 |
03/17 | 2,795 | 2,819 | 2,795 | 2,819 | +0.32% | 39,300 | 798億7208万 | +3.49% | 10.06 | 0.98 |
03/16 | 2,795 | 2,810 | 2,785 | 2,810 | +0.36% | 43,400 | 796億1707万 | +3.54% | 10.03 | 0.98 |
03/15 | 2,816 | 2,820 | 2,800 | 2,800 | -0.57% | 23,100 | 793億3374万 | +3.59% | 9.99 | 0.97 |
03/14 | 2,813 | 2,829 | 2,805 | 2,816 | +0.11% | 47,000 | 797億8707万 | +4.61% | 10.05 | 0.98 |
03/13 | 2,788 | 2,820 | 2,788 | 2,813 | +0.72% | 50,900 | 797億207万 | +4.92% | 10.04 | 0.98 |
03/10 | 2,749 | 2,797 | 2,745 | 2,793 | +1.38% | 58,800 | 791億3540万 | +4.57% | 9.97 | 0.97 |
03/09 | 2,788 | 2,805 | 2,752 | 2,755 | -1.18% | 60,200 | 780億5873万 | +3.45% | 9.83 | 0.96 |
03/08 | 2,800 | 2,800 | 2,769 | 2,788 | -0.29% | 56,200 | 789億9374万 | +5.01% | 9.95 | 0.97 |
03/07 | 2,766 | 2,809 | 2,766 | 2,796 | +1.08% | 60,700 | 792億2041万 | +5.63% | 9.98 | 0.97 |
03/06 | 2,746 | 2,778 | 2,746 | 2,766 | +0.62% | 43,900 | 783億7040万 | +4.97% | 9.87 | 0.96 |
03/03 | 2,736 | 2,754 | 2,736 | 2,749 | +0.22% | 32,400 | 778億8873万 | +4.72% | 9.81 | 0.96 |
03/02 | 2,744 | 2,745 | 2,729 | 2,743 | +0.33% | 45,900 | 777億1873万 | +4.89% | 9.79 | 0.95 |
03/01 | 2,715 | 2,744 | 2,696 | 2,734 | +0.7% | 50,100 | 774億6373万 | +4.95% | 9.76 | 0.95 |
02/28 | 2,740 | 2,753 | 2,715 | 2,715 | -0.33% | 56,300 | 769億2539万 | +4.62% | 9.69 | 0.95 |
02/27 | 2,725 | 2,738 | 2,703 | 2,724 | -0.26% | 62,300 | 771億8039万 | +5.3% | 9.72 | 0.95 |
02/24 | 2,692 | 2,739 | 2,682 | 2,731 | +1% | 75,300 | 773億7873万 | +5.93% | 9.75 | 0.95 |
02/23 | 2,680 | 2,710 | 2,677 | 2,704 | +0.56% | 58,700 | 766億1372万 | +5.25% | 9.65 | 0.94 |
02/22 | 2,666 | 2,695 | 2,646 | 2,689 | +0.94% | 77,200 | 761億8872万 | +4.96% | 9.6 | 0.94 |
02/21 | 2,663 | 2,675 | 2,640 | 2,664 | +0.23% | 32,900 | 754億8039万 | +4.31% | 9.51 | 0.93 |
02/20 | 2,640 | 2,662 | 2,618 | 2,658 | +1.03% | 54,900 | 753億1038万 | +4.36% | 9.49 | 0.93 |
02/17 | 2,617 | 2,636 | 2,610 | 2,631 | +0.53% | 37,500 | 745億4538万 | +3.46% | 9.39 | 0.92 |
02/16 | 2,610 | 2,642 | 2,608 | 2,617 | +0.89% | 79,000 | 741億4871万 | +3.07% | 9.34 | 0.91 |
02/15 | 2,586 | 2,601 | 2,579 | 2,594 | +0.39% | 27,100 | 734億9704万 | +2.33% | 9.26 | 0.9 |
02/14 | 2,610 | 2,617 | 2,582 | 2,584 | -0.88% | 58,200 | 732億1371万 | +2.05% | 9.22 | 0.9 |
02/13 | 2,573 | 2,615 | 2,573 | 2,607 | +1.72% | 63,800 | 738億6538万 | +3% | 9.3 | 0.91 |
02/10 | 2,575 | 2,576 | 2,552 | 2,563 | +0.39% | 39,300 | 726億1870万 | +1.38% | 9.15 | 0.89 |
02/09 | 2,514 | 2,553 | 2,500 | 2,553 | +1.39% | 61,600 | 723億3537万 | +1.07% | 9.11 | 0.89 |
02/08 | 2,531 | 2,534 | 2,488 | 2,518 | -0.71% | 78,800 | 713億4370万 | -0.28% | 8.99 | 0.88 |
02/07 | 2,545 | 2,545 | 2,518 | 2,536 | -0.86% | 43,600 | 718億5370万 | +0.48% | 9.05 | 0.88 |
02/06 | 2,583 | 2,583 | 2,542 | 2,558 | -1.2% | 50,900 | 724億7704万 | +1.39% | 9.13 | 0.89 |
02/03 | 2,556 | 2,597 | 2,555 | 2,589 | +1.25% | 71,400 | 733億5537万 | +2.66% | 9.24 | 0.9 |
02/02 | 2,591 | 2,607 | 2,546 | 2,557 | -1.31% | 70,300 | 724億4870万 | +1.51% | 9.13 | 0.89 |
02/01 | 2,535 | 2,597 | 2,520 | 2,591 | +3.14% | 155,800 | 734億1204万 | +2.94% | 9.25 | 0.9 |
01/31 | 2,504 | 2,533 | 2,491 | 2,512 | +0.12% | 66,400 | 711億7370万 | -0.04% | 8.97 | 0.87 |
01/30 | 2,493 | 2,509 | 2,486 | 2,509 | +0.68% | 27,700 | 710億8870万 | -0.12% | 8.95 | 0.87 |
01/27 | 2,496 | 2,508 | 2,485 | 2,492 | -0.16% | 29,400 | 706億703万 | -0.8% | 8.89 | 0.87 |
01/26 | 2,508 | 2,511 | 2,486 | 2,496 | +0.2% | 45,200 | 707億2036万 | -0.68% | 8.91 | 0.87 |
01/25 | 2,535 | 2,535 | 2,476 | 2,491 | -0.95% | 69,400 | 705億7869万 | -0.84% | 8.89 | 0.87 |
01/24 | 2,488 | 2,528 | 2,488 | 2,515 | +1.25% | 77,800 | 712億5870万 | +0.16% | 8.98 | 0.88 |
01/23 | 2,501 | 2,501 | 2,476 | 2,484 | -1.04% | 65,200 | 703億8036万 | -1% | 8.87 | 0.86 |
01/20 | 2,501 | 2,510 | 2,473 | 2,510 | -0.44% | 85,200 | 711億1703万 | +0.08% | 8.96 | 0.87 |
01/19 | 2,509 | 2,540 | 2,506 | 2,521 | +0.64% | 47,000 | 714億2870万 | +0.64% | 9 | 0.88 |
01/18 | 2,498 | 2,508 | 2,467 | 2,505 | +0.72% | 64,700 | 709億7536万 | +0.2% | 8.94 | 0.87 |
01/17 | 2,540 | 2,540 | 2,486 | 2,487 | -2.2% | 48,000 | 704億6536万 | -0.28% | 8.88 | 0.87 |
01/16 | 2,540 | 2,545 | 2,526 | 2,543 | +0.12% | 35,500 | 720億5203万 | +2.17% | 9.08 | 0.89 |
01/13 | 2,516 | 2,550 | 2,516 | 2,540 | +0.4% | 62,400 | 719億6703万 | +2.38% | 9.07 | 0.88 |
01/12 | 2,521 | 2,537 | 2,496 | 2,530 | +0.6% | 73,500 | 716億8370万 | +2.26% | 9.03 | 0.88 |
01/11 | 2,540 | 2,540 | 2,515 | 2,515 | -1.37% | 62,800 | 712億5870万 | +1.95% | 8.98 | 0.88 |
01/10 | 2,535 | 2,564 | 2,531 | 2,550 | +0.79% | 84,800 | 722億5037万 | +3.62% | 9.1 | 0.89 |
01/06 | 2,521 | 2,535 | 2,515 | 2,530 | +0.4% | 79,700 | 716億8370万 | +3.1% | 9.03 | 0.88 |
01/05 | 2,545 | 2,563 | 2,508 | 2,520 | -0.16% | 91,700 | 714億36万 | +2.98% | 8.99 | 0.88 |
01/04 | 2,500 | 2,530 | 2,487 | 2,524 | +0.68% | 89,800 | 715億1370万 | +3.49% | 9.01 | 0.88 |
2016 |
12/30 | 2,485 | 2,527 | 2,485 | 2,507 | +0.16% | 55,200 | 710億3203万 | +3.13% | 8.95 | 0.87 |
12/29 | 2,507 | 2,520 | 2,490 | 2,503 | -0.83% | 57,900 | 709億1870万 | +3.3% | 8.93 | 0.87 |
12/28 | 2,515 | 2,530 | 2,509 | 2,524 | +0.52% | 45,600 | 715億1370万 | +4.47% | 9.01 | 0.88 |
12/27 | 2,510 | 2,529 | 2,500 | 2,511 | +0.12% | 63,200 | 711億4536万 | +4.23% | 8.96 | 0.87 |
12/26 | 2,484 | 2,509 | 2,484 | 2,508 | +0.84% | 66,600 | 710億6036万 | +4.46% | 8.95 | 0.87 |
12/22 | 2,490 | 2,494 | 2,475 | 2,487 | -0.32% | 39,000 | 704億6536万 | +3.88% | 8.88 | 0.87 |
12/21 | 2,524 | 2,529 | 2,489 | 2,495 | -0.95% | 40,800 | 706億9203万 | +4.52% | 8.9 | 0.87 |
12/20 | 2,494 | 2,522 | 2,490 | 2,519 | +0.68% | 84,900 | 713億7203万 | +5.88% | 8.99 | 0.88 |
12/19 | 2,476 | 2,510 | 2,476 | 2,502 | +1.05% | 64,000 | 708億9036万 | +5.57% | 8.93 | 0.87 |
12/16 | 2,470 | 2,489 | 2,465 | 2,476 | +0.28% | 79,500 | 701億5369万 | +4.83% | 8.84 | 0.86 |
12/15 | 2,450 | 2,475 | 2,445 | 2,469 | +0.57% | 41,700 | 699億5536万 | +4.8% | 8.81 | 0.86 |
12/14 | 2,471 | 2,485 | 2,454 | 2,455 | -0.41% | 61,400 | 695億5869万 | +4.56% | 8.76 | 0.85 |
12/13 | 2,430 | 2,468 | 2,430 | 2,465 | +1.57% | 53,700 | 698億4202万 | +5.21% | 8.8 | 0.86 |
12/12 | 2,412 | 2,429 | 2,395 | 2,427 | +0.96% | 60,000 | 687億6535万 | +3.76% | 8.66 | 0.84 |
12/09 | 2,360 | 2,409 | 2,358 | 2,404 | +1.74% | 109,900 | 681億1368万 | +2.96% | 8.58 | 0.84 |
12/08 | 2,370 | 2,370 | 2,350 | 2,363 | +0.08% | 51,200 | 669億5201万 | +1.16% | 8.43 | 0.82 |
12/07 | 2,348 | 2,369 | 2,339 | 2,361 | +0.55% | 61,600 | 668億9534万 | +1.07% | 8.43 | 0.82 |
12/06 | 2,368 | 2,374 | 2,345 | 2,348 | -0.55% | 52,300 | 665億2701万 | +0.51% | 8.38 | 0.82 |
12/05 | 2,360 | 2,373 | 2,349 | 2,361 | +0.04% | 58,600 | 668億9534万 | +0.9% | 8.43 | 0.82 |
12/02 | 2,361 | 2,376 | 2,333 | 2,360 | -0.25% | 97,700 | 668億6701万 | +0.73% | 8.42 | 0.82 |
12/01 | 2,385 | 2,406 | 2,363 | 2,366 | -0.38% | 67,000 | 670億3701万 | +0.81% | 8.44 | 0.82 |
11/30 | 2,348 | 2,385 | 2,348 | 2,375 | +1.5% | 113,500 | 672億9201万 | +1.02% | 8.48 | 0.83 |
11/29 | 2,323 | 2,344 | 2,320 | 2,340 | +0.39% | 61,300 | 663億34万 | -0.59% | 8.35 | 0.81 |
11/28 | 2,319 | 2,331 | 2,299 | 2,331 | +0.91% | 105,100 | 660億4534万 | -1.15% | 8.32 | 0.81 |
11/25 | 2,320 | 2,320 | 2,293 | 2,310 | -0.43% | 107,600 | 654億5033万 | -2.24% | 8.24 | 0.8 |
11/24 | 2,350 | 2,351 | 2,314 | 2,320 | -0.04% | 125,700 | 657億3367万 | -2.07% | 8.28 | 0.81 |
11/22 | 2,350 | 2,361 | 2,315 | 2,321 | -1.11% | 128,600 | 657億6200万 | -2.27% | 8.28 | 0.81 |
11/21 | 2,321 | 2,353 | 2,321 | 2,347 | +1.34% | 67,100 | 664億9867万 | -1.43% | 8.38 | 0.82 |
11/18 | 2,337 | 2,338 | 2,296 | 2,316 | -0.43% | 70,100 | 656億2033万 | -2.97% | 8.27 | 0.81 |
11/17 | 2,316 | 2,330 | 2,306 | 2,326 | +0.65% | 59,100 | 659億367万 | -2.88% | 8.3 | 0.81 |
11/16 | 2,296 | 2,315 | 2,293 | 2,311 | +0.13% | 74,700 | 654億7867万 | -3.79% | 8.25 | 0.8 |
11/15 | 2,304 | 2,317 | 2,277 | 2,308 | +0.96% | 81,900 | 653億9367万 | -4.23% | 8.24 | 0.8 |
11/14 | 2,300 | 2,314 | 2,280 | 2,286 | -0.44% | 80,200 | 647億7033万 | -5.46% | 8.16 | 0.8 |
11/11 | 2,335 | 2,337 | 2,271 | 2,296 | -1.33% | 99,400 | 650億5367万 | -5.44% | 8.19 | 0.8 |
11/10 | 2,341 | 2,372 | 2,308 | 2,327 | +2.02% | 78,000 | 659億3200万 | -4.47% | 8.31 | 0.81 |
11/09 | 2,333 | 2,361 | 2,255 | 2,281 | -2.1% | 103,600 | 646億2866万 | -6.63% | 8.14 | 0.79 |
11/08 | 2,351 | 2,358 | 2,326 | 2,330 | -0.77% | 45,900 | 660億1700万 | -4.94% | 8.32 | 0.81 |
11/07 | 2,361 | 2,366 | 2,340 | 2,348 | +0.3% | 44,300 | 665億2701万 | -4.36% | 8.38 | 0.82 |
11/04 | 2,411 | 2,411 | 2,326 | 2,341 | -3.5% | 91,200 | 663億2867万 | -4.8% | 8.36 | 0.81 |