株価チャート
2016/10/03~2017/02/28
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 |
02/28 | 3,175 | 3,240 | 3,165 | 3,180 | +0.16% | 89,600 | 1026億1135万 | +0.86% | 13.74 | 1.51 |
02/27 | 3,130 | 3,190 | 3,130 | 3,175 | +0.47% | 43,800 | 1024億5001万 | +0.89% | 13.72 | 1.51 |
02/24 | 3,160 | 3,195 | 3,135 | 3,160 | -0.94% | 76,600 | 1019億6599万 | +0.6% | 13.65 | 1.5 |
02/23 | 3,200 | 3,225 | 3,180 | 3,190 | -0.47% | 128,600 | 1029億3402万 | +1.66% | 13.78 | 1.51 |
02/22 | 3,215 | 3,220 | 3,200 | 3,205 | -0.62% | 55,800 | 1034億1804万 | +2.3% | 13.85 | 1.52 |
02/21 | 3,215 | 3,235 | 3,210 | 3,225 | -0.46% | 35,100 | 1040億6340万 | +3.07% | 13.93 | 1.53 |
02/20 | 3,205 | 3,245 | 3,200 | 3,240 | +1.09% | 52,400 | 1045億4741万 | +3.75% | 14 | 1.54 |
02/17 | 3,210 | 3,240 | 3,180 | 3,205 | -0.16% | 78,200 | 1034億1804万 | +2.82% | 13.85 | 1.52 |
02/16 | 3,235 | 3,245 | 3,205 | 3,210 | -0.93% | 52,600 | 1035億7938万 | +3.18% | 13.87 | 1.52 |
02/15 | 3,245 | 3,260 | 3,230 | 3,240 | +0.31% | 51,300 | 1045億4741万 | +4.48% | 14 | 1.54 |
02/14 | 3,255 | 3,255 | 3,225 | 3,230 | -0.15% | 54,700 | 1042億2473万 | +4.5% | 13.96 | 1.53 |
02/13 | 3,230 | 3,255 | 3,215 | 3,235 | +0.47% | 106,300 | 1043億8607万 | +4.93% | 13.98 | 1.54 |
02/10 | 3,280 | 3,280 | 3,215 | 3,220 | +0.31% | 78,400 | 1039億206万 | +4.72% | 13.91 | 1.53 |
02/09 | 3,215 | 3,225 | 3,170 | 3,210 | +0.94% | 79,200 | 1035億7938万 | +4.7% | 13.87 | 1.52 |
02/08 | 3,145 | 3,200 | 3,130 | 3,180 | +2.09% | 100,200 | 1026億1135万 | +3.92% | 13.74 | 1.51 |
02/07 | 3,080 | 3,135 | 3,070 | 3,115 | +1.14% | 53,700 | 1005億1395万 | +2% | 13.46 | 1.48 |
02/06 | 3,130 | 3,140 | 3,070 | 3,080 | -1.44% | 73,500 | 993億8458万 | +0.98% | 13.31 | 1.46 |
02/03 | 3,080 | 3,135 | 3,080 | 3,125 | +1.13% | 59,500 | 1008億3662万 | +2.56% | 13.5 | 1.48 |
02/02 | 3,115 | 3,145 | 3,075 | 3,090 | -0.8% | 104,700 | 997億725万 | +1.58% | 13.35 | 1.47 |
02/01 | 3,055 | 3,130 | 3,035 | 3,115 | +1.63% | 99,400 | 1005億1395万 | +2.57% | 13.46 | 1.48 |
01/31 | 3,040 | 3,075 | 3,035 | 3,065 | +0.99% | 52,800 | 989億56万 | +1.16% | 13.24 | 1.46 |
01/30 | 3,010 | 3,045 | 3,000 | 3,035 | +0.83% | 50,800 | 979億3253万 | +0.33% | 13.11 | 1.44 |
01/27 | 3,035 | 3,040 | 2,998 | 3,010 | -0.66% | 47,300 | 971億2584万 | -0.36% | 13.01 | 1.43 |
01/26 | 3,050 | 3,065 | 3,025 | 3,030 | -0.66% | 45,500 | 977億7119万 | +0.46% | 13.09 | 1.44 |
01/25 | 3,075 | 3,080 | 3,050 | 3,050 | +0.66% | 42,700 | 984億1654万 | +1.3% | 13.18 | 1.45 |
01/24 | 3,015 | 3,055 | 3,015 | 3,030 | -0.33% | 80,600 | 977億7119万 | +0.87% | 13.09 | 1.44 |
01/23 | 3,050 | 3,060 | 3,000 | 3,040 | -1.14% | 54,000 | 980億9387万 | +1.4% | 13.14 | 1.44 |
01/20 | 3,070 | 3,100 | 3,060 | 3,075 | +0.49% | 71,900 | 992億2324万 | +2.77% | 13.29 | 1.46 |
01/19 | 3,115 | 3,130 | 3,050 | 3,060 | -1.77% | 83,500 | 987億3922万 | +2.55% | 13.22 | 1.45 |
01/18 | 3,100 | 3,135 | 3,055 | 3,115 | +1.47% | 114,700 | 1005億1395万 | +4.78% | 13.46 | 1.48 |
01/17 | 3,090 | 3,105 | 3,060 | 3,070 | -0.65% | 50,000 | 990億6190万 | +3.82% | 13.27 | 1.46 |
01/16 | 3,045 | 3,110 | 3,045 | 3,090 | +1.48% | 89,900 | 997億725万 | +5.07% | 13.35 | 1.47 |
01/13 | 2,991 | 3,140 | 2,991 | 3,045 | +2.11% | 227,200 | 982億5521万 | +4.17% | 13.16 | 1.45 |
01/12 | 2,964 | 2,998 | 2,942 | 2,982 | 0% | 58,000 | 962億2234万 | +2.58% | 12.88 | 1.42 |
01/11 | 3,010 | 3,015 | 2,980 | 2,982 | -1.42% | 45,700 | 962億2234万 | +3.01% | 12.88 | 1.42 |
01/10 | 3,015 | 3,050 | 2,995 | 3,025 | -0.33% | 56,400 | 976億985万 | +4.85% | 13.07 | 1.44 |
01/06 | 3,000 | 3,060 | 2,988 | 3,035 | +1% | 76,200 | 979億3253万 | +5.68% | 13.11 | 1.44 |
01/05 | 3,005 | 3,040 | 2,967 | 3,005 | -1.15% | 94,600 | 969億6450万 | +5.22% | 12.98 | 1.43 |
01/04 | 3,035 | 3,060 | 3,020 | 3,040 | +0.16% | 84,900 | 980億9387万 | +6.97% | 13.14 | 1.44 |
2016 |
12/30 | 3,030 | 3,045 | 3,005 | 3,035 | +0.17% | 50,900 | 979億3253万 | +7.4% | 13.11 | 1.44 |
12/29 | 3,015 | 3,050 | 2,988 | 3,030 | +1% | 48,900 | 977億7119万 | +7.79% | 13.09 | 1.44 |
12/28 | 3,000 | 3,040 | 2,988 | 3,000 | 0% | 49,100 | 968億316万 | +7.26% | 12.96 | 1.42 |
12/27 | 2,935 | 3,020 | 2,935 | 3,000 | +1.59% | 93,500 | 968億316万 | +7.8% | 12.96 | 1.42 |
12/26 | 2,903 | 2,971 | 2,882 | 2,953 | +0.2% | 88,300 | 952億8658万 | +6.53% | 12.76 | 1.4 |
12/22 | 2,915 | 2,960 | 2,904 | 2,947 | +0.51% | 84,700 | 950億9297万 | +6.74% | 12.73 | 1.4 |
12/21 | 2,935 | 2,984 | 2,932 | 2,932 | -0.34% | 128,000 | 946億895万 | +6.58% | 12.67 | 1.39 |
12/20 | 2,885 | 2,953 | 2,885 | 2,942 | +1.83% | 120,100 | 949億3163万 | +7.37% | 12.71 | 1.4 |
12/19 | 2,872 | 2,900 | 2,872 | 2,889 | -0.07% | 30,400 | 932億2144万 | +5.82% | 12.48 | 1.37 |
12/16 | 2,896 | 2,914 | 2,866 | 2,891 | +0.21% | 58,600 | 932億8598万 | +6.13% | 12.49 | 1.37 |
12/15 | 2,851 | 2,894 | 2,836 | 2,885 | +0.38% | 58,800 | 930億9237万 | +6.03% | 12.47 | 1.37 |
12/14 | 2,884 | 2,928 | 2,867 | 2,874 | -1.1% | 81,900 | 927億3743万 | +5.86% | 12.42 | 1.36 |
12/13 | 2,858 | 2,921 | 2,858 | 2,906 | +1.79% | 123,400 | 937億6999万 | +7.11% | 12.56 | 1.38 |
12/12 | 2,788 | 2,858 | 2,776 | 2,855 | +2.51% | 107,700 | 921億2434万 | +5.39% | 12.34 | 1.36 |
12/09 | 2,736 | 2,786 | 2,711 | 2,785 | +2.09% | 104,700 | 898億6560万 | +2.88% | 12.03 | 1.32 |
12/08 | 2,695 | 2,735 | 2,672 | 2,728 | +2.67% | 93,300 | 880億2634万 | +0.7% | 11.79 | 1.3 |
12/07 | 2,641 | 2,657 | 2,631 | 2,657 | +0.15% | 73,700 | 857億3533万 | -2.06% | 11.48 | 1.26 |
12/06 | 2,675 | 2,690 | 2,646 | 2,653 | -0.04% | 82,300 | 856億626万 | -2.43% | 11.46 | 1.26 |
12/05 | 2,648 | 2,673 | 2,644 | 2,654 | -0.79% | 58,300 | 856億3853万 | -2.64% | 11.47 | 1.26 |
12/02 | 2,716 | 2,716 | 2,660 | 2,675 | -1.73% | 84,400 | 863億1615万 | -2.12% | 11.56 | 1.27 |
12/01 | 2,710 | 2,729 | 2,698 | 2,722 | +0.7% | 129,000 | 878億3273万 | -0.58% | 11.76 | 1.29 |
11/30 | 2,646 | 2,705 | 2,641 | 2,703 | +2.12% | 96,100 | 872億1964万 | -1.35% | 11.65 | 1.28 |
11/29 | 2,632 | 2,648 | 2,632 | 2,647 | +0.19% | 46,800 | 854億1265万 | -3.46% | 11.4 | 1.25 |
11/28 | 2,633 | 2,663 | 2,633 | 2,642 | -0.38% | 49,300 | 852億5131万 | -3.75% | 11.38 | 1.25 |
11/25 | 2,648 | 2,662 | 2,622 | 2,652 | +0.15% | 97,000 | 855億7399万 | -3.56% | 11.43 | 1.26 |
11/24 | 2,695 | 2,695 | 2,648 | 2,648 | -1.41% | 81,200 | 854億4492万 | -3.81% | 11.41 | 1.25 |
11/22 | 2,677 | 2,708 | 2,676 | 2,686 | +1.05% | 58,600 | 866億7109万 | -2.54% | 11.57 | 1.27 |
11/21 | 2,718 | 2,718 | 2,656 | 2,658 | -1.74% | 81,500 | 857億6760万 | -3.63% | 11.45 | 1.26 |
11/18 | 2,712 | 2,718 | 2,695 | 2,705 | +0.15% | 49,700 | 872億8418万 | -2.06% | 11.65 | 1.28 |
11/17 | 2,673 | 2,715 | 2,673 | 2,701 | +0.93% | 32,800 | 871億5511万 | -2.24% | 11.64 | 1.28 |
11/16 | 2,664 | 2,686 | 2,648 | 2,676 | +0.56% | 87,600 | 863億4842万 | -3.22% | 11.53 | 1.27 |
11/15 | 2,708 | 2,733 | 2,651 | 2,661 | -1.74% | 80,500 | 858億6440万 | -3.8% | 11.47 | 1.26 |
11/14 | 2,718 | 2,737 | 2,704 | 2,708 | -0.7% | 66,500 | 873億8098万 | -2.13% | 11.67 | 1.28 |
11/11 | 2,806 | 2,823 | 2,718 | 2,727 | -3.43% | 117,900 | 879億9407万 | -1.45% | 11.75 | 1.29 |
11/10 | 2,847 | 2,850 | 2,766 | 2,824 | +3.29% | 95,200 | 911億2404万 | +2.06% | 12.17 | 1.34 |
11/09 | 2,853 | 2,878 | 2,724 | 2,734 | -3.12% | 169,100 | 882億1994万 | -0.98% | 11.78 | 1.29 |
11/08 | 2,812 | 2,841 | 2,809 | 2,822 | +0.86% | 71,800 | 910億5950万 | +2.28% | 12.16 | 1.34 |
11/07 | 2,813 | 2,827 | 2,792 | 2,798 | -0.67% | 58,700 | 902億8508万 | +1.67% | 12.06 | 1.32 |
11/04 | 2,801 | 2,822 | 2,801 | 2,817 | -0.67% | 81,100 | 908億9817万 | +2.59% | 12.14 | 1.33 |
11/02 | 2,793 | 2,852 | 2,793 | 2,836 | +0.28% | 103,400 | 915億1125万 | +3.43% | 12.22 | 1.34 |
11/01 | 2,810 | 2,833 | 2,807 | 2,828 | +0.64% | 53,100 | 912億5311万 | +3.32% | 12.18 | 1.34 |
10/31 | 2,782 | 2,825 | 2,782 | 2,810 | -0.5% | 61,800 | 906億7229万 | +2.86% | 12.11 | 1.33 |
10/28 | 2,823 | 2,833 | 2,790 | 2,824 | -0.11% | 185,500 | 911億2404万 | +3.56% | 12.17 | 1.34 |
10/27 | 2,791 | 2,835 | 2,791 | 2,827 | +0.86% | 51,000 | 912億2084万 | +3.93% | 12.18 | 1.34 |
10/26 | 2,774 | 2,808 | 2,765 | 2,803 | +1.15% | 77,900 | 904億4642万 | +3.36% | 12.08 | 1.33 |
10/25 | 2,764 | 2,775 | 2,761 | 2,771 | +0.8% | 52,200 | 894億1385万 | +2.48% | 11.94 | 1.31 |
10/24 | 2,722 | 2,762 | 2,722 | 2,749 | +1.33% | 46,900 | 887億396万 | +1.93% | 11.84 | 1.3 |
10/21 | 2,779 | 2,779 | 2,700 | 2,713 | -2.37% | 68,500 | 875億4232万 | +0.82% | 11.69 | 1.28 |
10/20 | 2,730 | 2,782 | 2,701 | 2,779 | +1.94% | 84,200 | 896億7199万 | +3.46% | 11.97 | 1.32 |
10/19 | 2,720 | 2,732 | 2,702 | 2,726 | +0.29% | 50,900 | 879億6180万 | +1.72% | 11.75 | 1.29 |
10/18 | 2,729 | 2,733 | 2,694 | 2,718 | -0.55% | 69,600 | 877億366万 | +1.65% | 11.71 | 1.29 |
10/17 | 2,750 | 2,750 | 2,719 | 2,733 | -0.83% | 87,800 | 881億8768万 | +2.36% | 11.78 | 1.29 |
10/14 | 2,756 | 2,835 | 2,719 | 2,756 | +0.51% | 156,900 | 889億2983万 | +3.34% | 11.87 | 1.3 |
10/13 | 2,743 | 2,765 | 2,658 | 2,742 | -0.04% | 245,800 | 884億7809万 | +3.01% | 11.81 | 1.3 |
10/12 | 2,712 | 2,750 | 2,703 | 2,743 | +1.67% | 82,200 | 885億1035万 | +3.24% | 11.82 | 1.3 |
10/11 | 2,685 | 2,703 | 2,671 | 2,698 | +0.48% | 64,500 | 870億5831万 | +1.81% | 11.62 | 1.28 |
10/07 | 2,720 | 2,722 | 2,669 | 2,685 | -1.4% | 56,900 | 866億3883万 | +1.51% | 11.57 | 1.27 |
10/06 | 2,708 | 2,738 | 2,678 | 2,723 | +0.55% | 104,200 | 878億6500万 | +3.22% | 11.73 | 1.29 |
10/05 | 2,690 | 2,723 | 2,681 | 2,708 | +0.59% | 47,800 | 873億8098万 | +2.97% | 11.67 | 1.28 |
10/04 | 2,684 | 2,694 | 2,668 | 2,692 | +0.67% | 38,600 | 868億6470万 | +2.59% | 11.6 | 1.27 |
10/03 | 2,626 | 2,685 | 2,626 | 2,674 | +1.21% | 31,200 | 862億8388万 | +2.18% | 11.52 | 1.27 |