株価チャート
2016/11/02~2017/03/31
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 | 1,106 | 1,133 | 1,106 | 1,120 | -1.32% | 19,500 | 135億5497万 | +3.9% | 11.69 | 1.09 |
03/30 | 1,126 | 1,164 | 1,126 | 1,135 | +1.52% | 26,200 | 137億3651万 | +6.47% | 11.84 | 1.11 |
03/29 | 1,150 | 1,150 | 1,110 | 1,118 | -0.8% | 9,400 | 135億3077万 | +6.07% | 11.67 | 1.09 |
03/28 | 1,140 | 1,145 | 1,084 | 1,127 | -0.44% | 17,300 | 136億3969万 | +8.16% | 11.76 | 1.1 |
03/27 | 1,116 | 1,137 | 1,116 | 1,132 | +1.43% | 9,500 | 137億21万 | +10.01% | 11.81 | 1.1 |
03/24 | 1,081 | 1,128 | 1,081 | 1,116 | +3.33% | 13,400 | 135億656万 | +9.84% | 11.65 | 1.09 |
03/23 | 1,105 | 1,124 | 1,077 | 1,080 | -3.49% | 23,000 | 130億7087万 | +7.57% | 11.27 | 1.05 |
03/22 | 1,154 | 1,154 | 1,091 | 1,119 | -3.28% | 33,600 | 135億4287万 | +12.69% | 11.68 | 1.09 |
03/21 | 1,179 | 1,179 | 1,116 | 1,157 | -2.03% | 35,900 | 140億277万 | +18.06% | 12.07 | 1.13 |
03/17 | 1,190 | 1,227 | 1,173 | 1,181 | +1.29% | 34,900 | 142億9324万 | +22.26% | 12.32 | 1.15 |
03/16 | 1,140 | 1,174 | 1,138 | 1,166 | +1.66% | 16,000 | 141億1170万 | +22.61% | 12.17 | 1.14 |
03/15 | 1,170 | 1,199 | 1,144 | 1,147 | -0.78% | 31,700 | 138億8175万 | +22.54% | 11.97 | 1.12 |
03/14 | 1,152 | 1,179 | 1,136 | 1,156 | +0.35% | 33,100 | 139億9067万 | +25.38% | 12.06 | 1.13 |
03/13 | 1,162 | 1,173 | 1,079 | 1,152 | -2.37% | 38,500 | 139億4226万 | +26.87% | 12.02 | 1.12 |
03/10 | 1,193 | 1,219 | 1,150 | 1,180 | +4.15% | 51,600 | 142億8113万 | +32.14% | 12.31 | 1.15 |
03/09 | 1,080 | 1,337 | 1,080 | 1,133 | +9.26% | 210,200 | 137億1231万 | +29.19% | 11.82 | 1.1 |
03/08 | 1,050 | 1,050 | 1,025 | 1,037 | -0.48% | 13,500 | 125億5045万 | +20.02% | 10.82 | 1.01 |
03/07 | 1,047 | 1,050 | 1,011 | 1,042 | -0.76% | 18,600 | 126億1097万 | +22.01% | 10.87 | 1.02 |
03/06 | 1,000 | 1,079 | 997 | 1,050 | +5% | 38,300 | 127億779万 | +24.41% | 10.96 | 1.02 |
03/03 | 973 | 1,000 | 966 | 1,000 | +2.04% | 21,100 | 121億266万 | +20.05% | 10.44 | 0.98 |
03/02 | 935 | 980 | 920 | 980 | +4.26% | 29,500 | 118億6060万 | +18.93% | 10.23 | 0.96 |
03/01 | 940 | 940 | 910 | 940 | +1.29% | 21,700 | 113億7650万 | +15.2% | 9.81 | 0.92 |
02/28 | 891 | 938 | 882 | 928 | +5.45% | 20,900 | 112億3126万 | +14.57% | 9.68 | 0.91 |
02/27 | 879 | 927 | 877 | 880 | +1.97% | 28,800 | 106億5034万 | +9.45% | 9.18 | 0.86 |
02/24 | 838 | 869 | 835 | 863 | +2.98% | 19,900 | 104億4459万 | +7.88% | 9.01 | 0.84 |
02/23 | 833 | 838 | 821 | 838 | 0% | 7,100 | 101億4202万 | +5.14% | 8.75 | 0.82 |
02/22 | 839 | 839 | 820 | 838 | +3.2% | 14,800 | 101億4202万 | +5.54% | 8.75 | 0.82 |
02/21 | 809 | 813 | 807 | 812 | +0.62% | 4,700 | 98億2735万 | +2.53% | 8.47 | 0.79 |
02/20 | 800 | 807 | 800 | 807 | +0.25% | 3,200 | 97億6684万 | +2.15% | 8.42 | 0.79 |
02/17 | 805 | 808 | 802 | 805 | -0.62% | 3,300 | 97億4264万 | +2.03% | 8.4 | 0.79 |
02/16 | 809 | 811 | 800 | 810 | +1.25% | 7,300 | 98億315万 | +2.79% | 8.45 | 0.79 |
02/15 | 805 | 805 | 795 | 800 | -1.11% | 7,800 | 96億8212万 | +1.65% | 8.35 | 0.78 |
02/14 | 805 | 810 | 798 | 809 | +0.12% | 6,700 | 97億9105万 | +2.93% | 8.44 | 0.79 |
02/13 | 804 | 810 | 789 | 808 | +2.41% | 19,100 | 97億7894万 | +2.93% | 8.43 | 0.79 |
02/10 | 783 | 794 | 781 | 789 | -1.38% | 10,000 | 95億4899万 | +0.64% | 8.23 | 0.77 |
02/09 | 798 | 801 | 782 | 800 | +0.63% | 12,000 | 96億8212万 | +2.17% | 8.35 | 0.78 |
02/08 | 795 | 800 | 790 | 795 | 0% | 4,300 | 96億2161万 | +1.66% | 8.3 | 0.78 |
02/07 | 777 | 795 | 777 | 795 | +1.92% | 4,300 | 96億2161万 | +1.92% | 8.3 | 0.78 |
02/06 | 795 | 795 | 780 | 780 | -1.89% | 3,500 | 94億4007万 | +0.13% | 8.14 | 0.76 |
02/03 | 789 | 804 | 789 | 795 | -0.38% | 1,600 | 96億2161万 | +2.05% | 8.3 | 0.78 |
02/02 | 800 | 810 | 790 | 798 | -0.13% | 5,000 | 96億5792万 | +2.57% | 8.33 | 0.78 |
02/01 | 788 | 811 | 788 | 799 | +1.14% | 6,700 | 96億7002万 | +2.7% | 8.34 | 0.78 |
01/31 | 778 | 810 | 777 | 790 | +1.67% | 9,900 | 95億6110万 | +1.67% | 8.24 | 0.77 |
01/30 | 775 | 788 | 775 | 777 | +0.39% | 5,200 | 94億376万 | +0.13% | 8.11 | 0.76 |
01/27 | 774 | 774 | 774 | 774 | -0.64% | 3,500 | 93億6745万 | -0.26% | 8.08 | 0.75 |
01/26 | 784 | 784 | 775 | 779 | -0.13% | 4,600 | 94億2797万 | +0.39% | 8.13 | 0.76 |
01/25 | 780 | 782 | 776 | 780 | 0% | 10,000 | 94億4007万 | +0.52% | 8.14 | 0.76 |
01/24 | 796 | 796 | 780 | 780 | 0% | 2,600 | 94億4007万 | +0.52% | 8.14 | 0.76 |
01/23 | 807 | 807 | 780 | 780 | +0.39% | 9,100 | 94億4007万 | +0.65% | 8.14 | 0.76 |
01/20 | 780 | 780 | 776 | 777 | -0.38% | 4,100 | 94億376万 | +0.26% | 8.11 | 0.76 |
01/19 | 781 | 788 | 779 | 780 | 0% | 5,100 | 94億4007万 | +0.78% | 8.14 | 0.76 |
01/18 | 774 | 780 | 762 | 780 | +0.65% | 12,800 | 94億4007万 | +0.78% | 8.14 | 0.76 |
01/17 | 774 | 777 | 774 | 775 | 0% | 600 | 93億7956万 | +0.39% | 8.09 | 0.76 |
01/16 | 778 | 778 | 774 | 775 | -0.39% | 3,200 | 93億7956万 | +0.39% | 8.09 | 0.76 |
01/13 | 777 | 788 | 777 | 778 | +0.39% | 2,700 | 94億1586万 | +1.04% | 8.12 | 0.76 |
01/12 | 781 | 781 | 775 | 775 | -0.64% | 800 | 93億7956万 | +0.78% | 8.09 | 0.76 |
01/11 | 782 | 782 | 776 | 780 | -0.13% | 3,200 | 94億4007万 | +1.56% | 8.14 | 0.76 |
01/10 | 780 | 782 | 779 | 781 | +0.13% | 3,900 | 94億5217万 | +1.96% | 8.15 | 0.76 |
01/06 | 764 | 780 | 764 | 780 | +0.65% | 3,800 | 94億4007万 | +1.96% | 8.14 | 0.76 |
01/05 | 774 | 775 | 774 | 775 | +1.17% | 2,300 | 93億7956万 | +1.44% | 8.09 | 0.76 |
01/04 | 764 | 780 | 764 | 766 | +0.52% | 6,200 | 92億7063万 | +0.26% | 7.99 | 0.75 |
2016 |
12/30 | 770 | 770 | 762 | 762 | -1.04% | 700 | 92億2218万 | -0.26% | 7.95 | 0.74 |
12/29 | 771 | 771 | 770 | 770 | -0.39% | 600 | 93億1900万 | +0.79% | 8.03 | 0.75 |
12/28 | 773 | 773 | 773 | 773 | -0.26% | 1,100 | 93億5530万 | +1.18% | 8.06 | 0.75 |
12/27 | 782 | 782 | 773 | 775 | -0.9% | 4,300 | 93億7951万 | +1.44% | 8.08 | 0.76 |
12/26 | 777 | 784 | 776 | 782 | +0.77% | 9,800 | 94億6423万 | +2.36% | 8.15 | 0.76 |
12/22 | 776 | 776 | 776 | 776 | 0% | 3,100 | 93億9161万 | +1.7% | 8.09 | 0.76 |
12/21 | 777 | 777 | 772 | 776 | -0.26% | 1,700 | 93億9161万 | +1.84% | 8.09 | 0.76 |
12/20 | 773 | 778 | 771 | 778 | +0.65% | 2,000 | 94億1582万 | +2.1% | 8.11 | 0.76 |
12/19 | 779 | 779 | 773 | 773 | -0.64% | 3,400 | 93億5530万 | +1.58% | 8.06 | 0.75 |
12/16 | 776 | 778 | 771 | 778 | +0.91% | 3,700 | 94億1582万 | +2.23% | 8.11 | 0.76 |
12/15 | 773 | 773 | 770 | 771 | +0.13% | 4,600 | 93億3110万 | +1.45% | 8.04 | 0.75 |
12/14 | 770 | 771 | 765 | 770 | 0% | 5,800 | 93億1900万 | +1.32% | 8.03 | 0.75 |
12/13 | 762 | 770 | 758 | 770 | +0.92% | 5,000 | 93億1900万 | +1.45% | 8.03 | 0.75 |
12/12 | 762 | 763 | 762 | 763 | +0.93% | 800 | 92億3428万 | +0.53% | 7.96 | 0.74 |
12/09 | 750 | 756 | 750 | 756 | +0.27% | 2,400 | 91億4956万 | -0.26% | 7.88 | 0.74 |
12/08 | 751 | 754 | 751 | 754 | -0.26% | 300 | 91億2536万 | -0.66% | 7.86 | 0.73 |
12/07 | 753 | 756 | 753 | 756 | +1.61% | 300 | 91億4956万 | -0.53% | 7.88 | 0.74 |
12/06 | 744 | 744 | 744 | 744 | +0.27% | 100 | 90億433万 | -2.11% | 7.76 | 0.73 |
12/05 | 745 | 745 | 741 | 742 | -0.27% | 900 | 89億8012万 | -2.5% | 7.74 | 0.72 |
12/02 | 753 | 753 | 741 | 744 | -0.27% | 1,500 | 90億433万 | -2.49% | 7.76 | 0.73 |
12/01 | 751 | 751 | 731 | 746 | -0.27% | 4,000 | 90億2853万 | -2.36% | 7.78 | 0.73 |
11/30 | 751 | 758 | 727 | 748 | -1.84% | 10,400 | 90億5274万 | -2.35% | 7.8 | 0.73 |
11/29 | 753 | 762 | 750 | 762 | -0.52% | 1,900 | 92億2218万 | -0.52% | 7.95 | 0.74 |
11/28 | 764 | 766 | 754 | 766 | +0.26% | 2,900 | 92億7059万 | 0% | 7.99 | 0.75 |
11/25 | 766 | 766 | 756 | 764 | -0.39% | 5,200 | 92億4638万 | -0.26% | 7.97 | 0.74 |
11/24 | 761 | 769 | 761 | 767 | -0.26% | 300 | 92億8269万 | +0.26% | 8 | 0.75 |
11/22 | 769 | 772 | 750 | 769 | 0% | 13,000 | 93億689万 | +0.52% | 8.02 | 0.75 |
11/21 | 769 | 770 | 758 | 769 | 0% | 3,200 | 93億689万 | +0.65% | 8.02 | 0.75 |
11/18 | 760 | 770 | 760 | 769 | +2.26% | 3,700 | 93億689万 | +0.92% | 8.02 | 0.75 |
11/17 | 770 | 770 | 752 | 752 | -1.7% | 4,900 | 91億115万 | -1.31% | 7.84 | 0.73 |
11/16 | 778 | 778 | 765 | 765 | -1.67% | 500 | 92億5848万 | +0.53% | 7.98 | 0.75 |
11/15 | 767 | 779 | 757 | 778 | +4.43% | 7,300 | 94億1582万 | +2.23% | 8.11 | 0.76 |
11/14 | 772 | 780 | 745 | 745 | -3.25% | 10,100 | 90億1643万 | -1.97% | 7.77 | 0.73 |
11/11 | 763 | 770 | 762 | 770 | +1.05% | 4,900 | 93億1900万 | +1.32% | 8.03 | 0.75 |
11/10 | 752 | 765 | 752 | 762 | -0.52% | 3,200 | 92億2218万 | +0.53% | 7.95 | 0.74 |
11/09 | 759 | 768 | 753 | 766 | +1.32% | 1,200 | 92億7059万 | +1.06% | 7.99 | 0.75 |
11/08 | 756 | 756 | 756 | 756 | 0% | 1,100 | 91億4956万 | -0.13% | 7.88 | 0.74 |
11/04 | 754 | 756 | 754 | 756 | 0% | 800 | 91億4956万 | 0% | 7.88 | 0.74 |
11/02 | 770 | 770 | 756 | 756 | -1.82% | 3,900 | 91億4956万 | 0% | 7.88 | 0.74 |