株価チャート
2016/12/05~2017/04/28
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 |
04/28 | 2,127 | 2,150 | 2,050 | 2,056 | -1.15% | 507,200 | 359億598万 | -5.03% | 60.16 | 7.49 |
04/27 | 2,100 | 2,155 | 2,080 | 2,080 | -1.28% | 364,500 | 363億2512万 | -4.46% | 60.86 | 7.58 |
04/26 | 2,146 | 2,147 | 2,101 | 2,107 | -0.19% | 272,700 | 367億9664万 | -3.04% | 61.65 | 7.67 |
04/25 | 2,095 | 2,152 | 2,085 | 2,111 | +1.93% | 384,900 | 368億6650万 | -2.76% | 61.77 | 7.69 |
04/24 | 2,183 | 2,213 | 2,071 | 2,071 | -4.08% | 457,900 | 361億6794万 | -4.52% | 60.6 | 7.54 |
04/21 | 2,207 | 2,247 | 2,157 | 2,159 | -1.86% | 453,800 | 377億477万 | +0.19% | 63.17 | 7.86 |
04/20 | 2,247 | 2,262 | 2,195 | 2,200 | -1.17% | 633,600 | 384億2080万 | +2.85% | 64.37 | 8.01 |
04/19 | 2,162 | 2,243 | 2,156 | 2,226 | +4.02% | 1,037,400 | 388億7486万 | +4.95% | 65.13 | 8.11 |
04/18 | 2,140 | 2,184 | 2,112 | 2,140 | +3.03% | 789,100 | 373億7296万 | +1.57% | 62.62 | 7.79 |
04/17 | 2,035 | 2,108 | 2,032 | 2,077 | +0.44% | 521,300 | 362億7272万 | -0.81% | 60.77 | 7.56 |
04/14 | 2,088 | 2,178 | 2,033 | 2,068 | -2.18% | 952,900 | 361億1555万 | -0.91% | 60.51 | 7.53 |
04/13 | 2,012 | 2,189 | 2,008 | 2,114 | +1.59% | 1,360,800 | 369億1889万 | +1.44% | 61.86 | 7.7 |
04/12 | 2,100 | 2,132 | 2,056 | 2,081 | -5.11% | 1,136,300 | 363億4258万 | -0.05% | 60.89 | 7.58 |
04/11 | 2,170 | 2,270 | 2,152 | 2,193 | +3.05% | 2,276,900 | 382億9855万 | +5.28% | 64.17 | 7.99 |
04/10 | 2,140 | 2,168 | 2,102 | 2,128 | +0.61% | 788,800 | 371億6339万 | +2.36% | 62.27 | 7.75 |
04/07 | 2,160 | 2,218 | 2,003 | 2,115 | -1.03% | 2,142,200 | 369億3636万 | +1.59% | 61.89 | 7.7 |
04/06 | 2,239 | 2,289 | 2,091 | 2,137 | -7.41% | 2,550,800 | 373億2056万 | +2.3% | 62.53 | 7.78 |
04/05 | 2,077 | 2,315 | 2,054 | 2,308 | +13.81% | 4,343,800 | 403億691万 | +10.27% | 67.53 | 8.41 |
04/04 | 2,126 | 2,134 | 1,956 | 2,028 | -4.79% | 1,373,100 | 354億1699万 | -2.92% | 59.34 | 7.39 |
04/03 | 2,212 | 2,225 | 2,111 | 2,130 | -4.74% | 1,250,200 | 371億9832万 | +1.67% | 62.33 | 7.76 |
03/31 | 2,255 | 2,387 | 2,175 | 2,236 | +1.18% | 3,174,700 | 390億4950万 | +6.83% | 65.43 | 8.14 |
03/30 | 2,430 | 2,514 | 2,210 | 2,210 | -8.87% | 5,443,700 | 385億9544万 | +5.84% | 64.67 | 8.05 |
03/29 | 2,450 | 2,478 | 2,350 | 2,425 | -1.62% | 2,972,900 | 423億5020万 | +16.31% | 70.96 | 8.83 |
03/28 | 2,290 | 2,488 | 2,270 | 2,465 | +8.59% | 6,466,400 | 430億4876万 | +19.37% | 72.13 | 8.98 |
03/27 | 2,350 | 2,379 | 2,246 | 2,270 | -3.07% | 3,475,700 | 396億4328万 | +10.79% | 66.42 | 8.27 |
03/24 | 2,035 | 2,358 | 2,002 | 2,342 | +17.33% | 8,125,200 | 409億68万 | +14.52% | 68.53 | 8.53 |
03/23 | 2,033 | 2,088 | 1,970 | 1,996 | -2.82% | 996,600 | 348億5814万 | -1.92% | 58.4 | 7.27 |
03/22 | 1,953 | 2,148 | 1,951 | 2,054 | +0.54% | 4,354,400 | 358億7105万 | +0.83% | 60.1 | 7.48 |
03/21 | 1,710 | 2,115 | 1,689 | 2,043 | +18.43% | 4,682,300 | 356億7895万 | +0.64% | 59.78 | 7.44 |
03/17 | 1,809 | 1,818 | 1,700 | 1,725 | -2.27% | 559,200 | 301億2540万 | -14.69% | 50.47 | 6.28 |
03/16 | 1,767 | 1,797 | 1,736 | 1,765 | +1.32% | 490,800 | 308億2396万 | -12.49% | 51.65 | 6.43 |
03/15 | 1,854 | 1,898 | 1,721 | 1,742 | -7.24% | 872,500 | 304億2228万 | -13.38% | 50.97 | 6.34 |
03/14 | 1,833 | 1,915 | 1,803 | 1,878 | +2.79% | 1,146,700 | 327億9739万 | -6.01% | 54.95 | 6.84 |
03/13 | 1,894 | 1,945 | 1,825 | 1,827 | -3.64% | 793,800 | 319億672万 | -7.59% | 53.46 | 6.65 |
03/10 | 2,000 | 2,018 | 1,894 | 1,896 | -4.87% | 911,100 | 331億1174万 | -3.27% | 55.48 | 6.91 |
03/09 | 2,064 | 2,128 | 1,980 | 1,993 | -3.72% | 969,200 | 348億575万 | +2.89% | 58.32 | 7.26 |
03/08 | 2,109 | 2,163 | 2,026 | 2,070 | -0.86% | 958,400 | 361億5048万 | +8.38% | 60.57 | 7.54 |
03/07 | 2,113 | 2,181 | 2,082 | 2,088 | -1.09% | 815,300 | 364億6483万 | +11.06% | 61.1 | 7.6 |
03/06 | 2,171 | 2,189 | 2,090 | 2,111 | -4.39% | 975,300 | 368億6650万 | +14.11% | 61.77 | 7.69 |
03/03 | 2,275 | 2,328 | 2,206 | 2,208 | -2.86% | 1,392,100 | 385億6051万 | +21.25% | 64.61 | 8.04 |
03/02 | 2,260 | 2,347 | 2,250 | 2,273 | +1.16% | 2,273,800 | 396億9567万 | +27.2% | 66.51 | 8.28 |
03/01 | 2,192 | 2,289 | 2,167 | 2,247 | +2.51% | 2,303,700 | 392億4160万 | +28.18% | 65.75 | 8.18 |
02/28 | 2,191 | 2,267 | 2,191 | 2,192 | +0.05% | 1,742,200 | 382億8108万 | +27.29% | 64.14 | 7.98 |
02/27 | 2,010 | 2,319 | 2,002 | 2,191 | +5.34% | 5,644,100 | 382億6362万 | +29.72% | 64.11 | 7.98 |
02/24 | 2,108 | 2,185 | 2,050 | 2,080 | -1.28% | 1,923,100 | 363億2512万 | +25.68% | 60.86 | 7.58 |
02/23 | 2,110 | 2,235 | 2,075 | 2,107 | -1.31% | 3,928,100 | 367億9664万 | +29.5% | 61.65 | 7.67 |
02/22 | 1,945 | 2,135 | 1,888 | 2,135 | +10.79% | 3,136,300 | 372億8564万 | +33.44% | 62.47 | 7.78 |
02/21 | 2,082 | 2,084 | 1,900 | 1,927 | -6.82% | 2,029,900 | 336億5312万 | +22.66% | 56.39 | 7.02 |
02/20 | 2,110 | 2,177 | 2,036 | 2,068 | -4.35% | 2,015,000 | 361億1555万 | +32.9% | 60.51 | 7.53 |
02/17 | 2,155 | 2,250 | 2,128 | 2,162 | +2.71% | 5,693,800 | 377億5716万 | +40.03% | 63.26 | 7.87 |
02/16 | 1,996 | 2,217 | 1,975 | 2,105 | +3.8% | 7,882,800 | 367億6172万 | +38.3% | 61.59 | 7.67 |
02/15 | 1,905 | 2,030 | 1,791 | 2,028 | +7.99% | 3,809,700 | 354億1699万 | +36.02% | 59.34 | 7.39 |
02/14 | 1,980 | 2,040 | 1,830 | 1,878 | +1.68% | 5,397,100 | 327億9739万 | +29.43% | 54.95 | 6.84 |
02/13 | 1,568 | 1,998 | 1,527 | 1,847 | +14.86% | 9,833,000 | 322億5600万 | +30.35% | 54.04 | 6.73 |
02/10 | 1,598 | 1,679 | 1,540 | 1,608 | -0.62% | 2,250,600 | 280億8211万 | +16.1% | 47.05 | 5.86 |
02/09 | 1,466 | 1,659 | 1,425 | 1,618 | +13.94% | 3,676,000 | 282億5675万 | +18.8% | 47.34 | 5.89 |
02/08 | 1,356 | 1,440 | 1,352 | 1,420 | +5.19% | 514,300 | 247億9888万 | +6.05% | 41.55 | 5.17 |
02/07 | 1,373 | 1,383 | 1,343 | 1,350 | -4.19% | 367,300 | 235億7640万 | +2.12% | 39.5 | 4.92 |
02/06 | 1,450 | 1,496 | 1,392 | 1,409 | +6.9% | 2,199,400 | 246億677万 | +7.72% | 41.23 | 5.13 |
02/03 | 1,314 | 1,341 | 1,300 | 1,318 | -0.23% | 165,500 | 230億1755万 | +2.09% | 38.57 | 4.8 |
02/02 | 1,317 | 1,361 | 1,309 | 1,321 | +1.3% | 311,200 | 230億6994万 | +3.36% | 38.65 | 4.81 |
02/01 | 1,328 | 1,341 | 1,285 | 1,304 | -2.76% | 322,200 | 227億7305万 | +3.16% | 38.16 | 4.75 |
01/31 | 1,361 | 1,368 | 1,334 | 1,341 | -2.97% | 236,200 | 234億1922万 | +7.19% | 39.23 | 4.88 |
01/30 | 1,370 | 1,400 | 1,355 | 1,382 | +1.92% | 288,400 | 241億3524万 | +11.9% | 40.43 | 5.03 |
01/27 | 1,412 | 1,430 | 1,350 | 1,356 | -5.31% | 520,600 | 236億8118万 | +11.24% | 39.67 | 4.94 |
01/26 | 1,507 | 1,519 | 1,428 | 1,432 | -3.24% | 764,500 | 250億844万 | +18.94% | 41.9 | 5.22 |
01/25 | 1,410 | 1,485 | 1,391 | 1,480 | +9.23% | 1,843,800 | 258億4672万 | +24.89% | 43.3 | 5.39 |
01/24 | 1,355 | 1,412 | 1,334 | 1,355 | 0% | 770,000 | 236億6372万 | +16.41% | 39.64 | 4.93 |
01/23 | 1,336 | 1,408 | 1,315 | 1,355 | -0.81% | 1,019,900 | 236億6372万 | +17.93% | 39.64 | 4.93 |
01/20 | 1,400 | 1,439 | 1,330 | 1,366 | -4.01% | 1,158,200 | 238億5582万 | +20.35% | 39.97 | 4.97 |
01/19 | 1,466 | 1,560 | 1,404 | 1,423 | +0.42% | 3,213,400 | 248億5127万 | +26.94% | 41.63 | 5.18 |
01/18 | 1,500 | 1,515 | 1,400 | 1,417 | -9.51% | 2,429,400 | 247億4648万 | +28.58% | 41.46 | 5.16 |
01/17 | 1,673 | 1,770 | 1,543 | 1,566 | -10.67% | 3,766,100 | 273億4862万 | +44.6% | 45.82 | 5.7 |
01/16 | 1,784 | 1,878 | 1,632 | 1,753 | +7.94% | 7,396,400 | 306億1439万 | +65.69% | 51.29 | 6.38 |
01/13 | 1,544 | 1,624 | 1,484 | 1,624 | +22.66% | 7,461,000 | 283億6153万 | +58.28% | 47.51 | 5.91 |
01/12 | 1,114 | 1,324 | 1,102 | 1,324 | +29.3% | 4,213,200 | 231億2233万 | +32.53% | 38.74 | 4.82 |
01/11 | 1,040 | 1,052 | 1,024 | 1,024 | -0.29% | 95,600 | 178億8313万 | +3.96% | 29.96 | 3.73 |
01/10 | 1,065 | 1,067 | 1,025 | 1,027 | -3.39% | 135,100 | 179億3552万 | +4.58% | 30.05 | 3.74 |
01/06 | 1,031 | 1,065 | 1,006 | 1,063 | +3.61% | 189,800 | 185億6423万 | +8.36% | 31.1 | 3.87 |
01/05 | 1,030 | 1,037 | 1,014 | 1,026 | -0.87% | 71,900 | 179億1806万 | +4.91% | 30.02 | 3.74 |
01/04 | 1,018 | 1,046 | 1,013 | 1,035 | +2.37% | 106,800 | 180億7524万 | +5.94% | 30.28 | 3.77 |
2016 |
12/30 | 993 | 1,018 | 982 | 1,011 | +2.64% | 96,800 | 176億5610万 | +3.59% | 29.58 | 3.68 |
12/29 | 996 | 998 | 980 | 985 | -0.61% | 55,000 | 172億204万 | +0.92% | 28.82 | 3.59 |
12/28 | 998 | 999 | 989 | 991 | +0.51% | 41,400 | 173億682万 | +1.43% | 28.99 | 3.61 |
12/27 | 974 | 995 | 973 | 986 | +0.61% | 75,300 | 172億1950万 | +0.82% | 28.85 | 3.59 |
12/26 | 977 | 997 | 970 | 980 | +1.66% | 101,200 | 171億1472万 | +0.1% | 28.67 | 3.57 |
12/22 | 957 | 966 | 955 | 964 | +0.73% | 61,300 | 168億3529万 | -1.63% | 28.2 | 3.51 |
12/21 | 971 | 980 | 957 | 957 | -1.14% | 65,500 | 167億1304万 | -2.55% | 28 | 3.49 |
12/20 | 986 | 986 | 965 | 968 | -1.73% | 53,100 | 169億515万 | -1.53% | 28.32 | 3.53 |
12/19 | 955 | 989 | 953 | 985 | +3.58% | 78,800 | 172億204万 | 0% | 28.82 | 3.59 |
12/16 | 963 | 977 | 935 | 951 | -1.76% | 124,300 | 166億826万 | -3.45% | 27.82 | 3.46 |
12/15 | 980 | 986 | 962 | 968 | -1.73% | 59,200 | 169億515万 | -1.93% | 28.32 | 3.53 |
12/14 | 998 | 999 | 985 | 985 | -1.01% | 42,700 | 172億204万 | -0.2% | 28.82 | 3.59 |
12/13 | 995 | 1,005 | 983 | 995 | -1.09% | 75,500 | 173億7668万 | +0.61% | 29.11 | 3.62 |
12/12 | 974 | 1,019 | 964 | 1,006 | +4.9% | 160,800 | 175億6878万 | +1.62% | 29.43 | 3.66 |
12/09 | 932 | 979 | 932 | 959 | +2.02% | 103,600 | 167億4797万 | -3.13% | 28.06 | 3.49 |
12/08 | 943 | 952 | 939 | 940 | -0.32% | 95,200 | 164億1616万 | -5.34% | 27.5 | 3.42 |
12/07 | 944 | 954 | 942 | 943 | -0.21% | 54,300 | 164億6855万 | -5.61% | 27.59 | 3.43 |
12/06 | 961 | 964 | 943 | 945 | -1.46% | 71,000 | 165億348万 | -5.88% | 27.65 | 3.44 |
12/05 | 955 | 961 | 947 | 959 | -0.21% | 52,200 | 167億4797万 | -5.14% | 28.06 | 3.49 |