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 | 2,473 | 2,502 | 2,453 | 2,463 | +0.9% | 2,411,700 | 7939億5396万 | +3.49% | 45.06 | 26.09 |
03/30 | 2,458 | 2,467 | 2,423 | 2,441 | +0.78% | 2,041,900 | 7868億6220万 | +2.74% | 44.66 | 25.86 |
03/29 | 2,370 | 2,425 | 2,357 | 2,422 | +1.68% | 1,403,000 | 7807億3751万 | +1.89% | 44.31 | 25.66 |
03/28 | 2,356 | 2,384 | 2,335 | 2,382 | +2.63% | 1,249,300 | 7678億4341万 | +0.08% | 43.58 | 25.24 |
03/27 | 2,328 | 2,349 | 2,290 | 2,321 | +0.83% | 1,664,800 | 7481億7992万 | -2.64% | 42.46 | 24.59 |
03/24 | 2,276 | 2,317 | 2,261 | 2,302 | +0.79% | 1,316,100 | 7420億5522万 | -3.64% | 42.11 | 24.39 |
03/23 | 2,271 | 2,300 | 2,271 | 2,284 | -0.39% | 1,341,000 | 7362億5288万 | -4.71% | 41.78 | 24.2 |
03/22 | 2,310 | 2,337 | 2,289 | 2,293 | -1.59% | 1,726,700 | 7391億5405万 | -4.66% | 41.95 | 24.29 |
03/21 | 2,360 | 2,361 | 2,307 | 2,330 | -1.81% | 2,076,600 | 7510億8109万 | -3.4% | 42.63 | 24.68 |
03/17 | 2,360 | 2,399 | 2,356 | 2,373 | -0.5% | 2,006,500 | 7649億4224万 | -1.9% | 43.41 | 25.14 |
03/16 | 2,405 | 2,430 | 2,377 | 2,385 | -2.09% | 3,050,300 | 7688億1047万 | -1.61% | 43.63 | 25.27 |
03/15 | 2,455 | 2,465 | 2,422 | 2,436 | +0.04% | 1,351,200 | 7852億5044万 | +0.41% | 44.57 | 25.81 |
03/14 | 2,416 | 2,437 | 2,397 | 2,435 | +1.16% | 933,800 | 7849億2809万 | +0.33% | 44.55 | 25.8 |
03/13 | 2,407 | 2,441 | 2,400 | 2,407 | +0.04% | 1,230,000 | 7759億222万 | -0.74% | 44.03 | 25.5 |
03/10 | 2,385 | 2,430 | 2,368 | 2,406 | +1.91% | 1,420,200 | 7755億7987万 | -0.87% | 44.02 | 25.49 |
03/09 | 2,389 | 2,404 | 2,358 | 2,361 | 0% | 1,269,800 | 7610億7401万 | -2.76% | 43.19 | 25.01 |
03/08 | 2,378 | 2,396 | 2,353 | 2,361 | -0.71% | 1,068,900 | 7610億7401万 | -2.88% | 43.19 | 25.01 |
03/07 | 2,391 | 2,409 | 2,372 | 2,378 | -1% | 1,019,500 | 7665億5400万 | -2.42% | 43.5 | 25.19 |
03/06 | 2,400 | 2,412 | 2,380 | 2,402 | -0.29% | 970,900 | 7742億9046万 | -1.03% | 43.94 | 25.45 |
03/03 | 2,414 | 2,444 | 2,396 | 2,409 | -0.5% | 1,119,600 | 7765億4693万 | -0.29% | 44.07 | 25.52 |
03/02 | 2,442 | 2,454 | 2,416 | 2,421 | +0.12% | 1,197,100 | 7804億1516万 | +0.62% | 44.29 | 25.65 |
03/01 | 2,359 | 2,421 | 2,329 | 2,418 | +2.98% | 1,211,400 | 7794億4810万 | +1% | 44.24 | 25.62 |
02/28 | 2,346 | 2,375 | 2,338 | 2,348 | +0.09% | 1,461,700 | 7568億8343万 | -1.3% | 42.96 | 24.88 |
02/27 | 2,344 | 2,372 | 2,334 | 2,346 | -0.89% | 1,538,700 | 7562億3873万 | -0.89% | 42.92 | 24.85 |
02/24 | 2,362 | 2,422 | 2,348 | 2,367 | -0.71% | 2,618,800 | 7630億813万 | +0.59% | 43.3 | 25.08 |
02/23 | 2,461 | 2,473 | 2,338 | 2,384 | -2.93% | 2,896,800 | 7684億8812万 | +1.88% | 43.61 | 25.26 |
02/22 | 2,480 | 2,482 | 2,412 | 2,456 | -1.25% | 1,275,700 | 7916億9749万 | +5.59% | 44.93 | 26.02 |
02/21 | 2,495 | 2,502 | 2,466 | 2,487 | 0% | 741,700 | 8016億9041万 | +7.76% | 45.5 | 26.35 |
02/20 | 2,451 | 2,538 | 2,446 | 2,487 | +1.43% | 1,187,900 | 8016億9041万 | +8.65% | 45.5 | 26.35 |
02/17 | 2,473 | 2,481 | 2,439 | 2,452 | -1.84% | 1,780,900 | 7904億808万 | +7.97% | 44.86 | 25.98 |
02/16 | 2,473 | 2,517 | 2,453 | 2,498 | +0.93% | 1,257,300 | 8052億3629万 | +10.78% | 45.7 | 26.46 |
02/15 | 2,505 | 2,517 | 2,464 | 2,475 | -0.44% | 1,370,100 | 7978億2219万 | +10.59% | 45.28 | 26.22 |
02/14 | 2,503 | 2,527 | 2,475 | 2,486 | -0.32% | 1,595,900 | 8013億6806万 | +12.03% | 45.48 | 26.34 |
02/13 | 2,496 | 2,507 | 2,465 | 2,494 | 0% | 891,700 | 8039億4688万 | +13.21% | 45.63 | 26.42 |
02/10 | 2,455 | 2,495 | 2,433 | 2,494 | +1.75% | 2,296,600 | 8039億4688万 | +13.99% | 45.63 | 26.42 |
02/09 | 2,460 | 2,485 | 2,430 | 2,451 | +0.33% | 1,904,300 | 7900億8573万 | +12.9% | 44.84 | 25.97 |
02/08 | 2,397 | 2,445 | 2,361 | 2,443 | +1.88% | 1,383,300 | 7875億691万 | +13.36% | 44.69 | 25.88 |
02/07 | 2,422 | 2,427 | 2,383 | 2,398 | -1.96% | 1,441,700 | 7730億105万 | +12.16% | 43.87 | 25.41 |
02/06 | 2,450 | 2,451 | 2,411 | 2,446 | +0.33% | 1,308,300 | 7884億7397万 | +15.21% | 44.75 | 25.91 |
02/03 | 2,442 | 2,451 | 2,399 | 2,438 | -0.2% | 2,615,400 | 7858億9515万 | +15.71% | 44.6 | 25.83 |
02/02 | 2,406 | 2,473 | 2,406 | 2,443 | -2.28% | 4,253,800 | 7875億691万 | +16.78% | 44.69 | 25.88 |
02/01 | 2,423 | 2,587 | 2,295 | 2,500 | +17.76% | 10,854,900 | 8058億8100万 | +20.42% | 45.74 | 26.49 |
01/31 | 2,130 | 2,155 | 2,110 | 2,123 | -1.03% | 2,362,900 | 6843億5414万 | +3.31% | 38.84 | 22.49 |
01/30 | 2,130 | 2,149 | 2,111 | 2,145 | +0.33% | 1,515,100 | 6914億4589万 | +4.74% | 39.24 | 22.72 |
01/27 | 2,175 | 2,198 | 2,121 | 2,138 | +0.09% | 1,589,900 | 6891億8943万 | +4.7% | 39.11 | 22.65 |
01/26 | 2,051 | 2,136 | 2,050 | 2,136 | +4.65% | 1,688,000 | 6885億4472万 | +4.96% | 39.08 | 22.63 |
01/25 | 2,051 | 2,068 | 2,025 | 2,041 | +0.29% | 1,255,100 | 6579億2124万 | +0.79% | 37.34 | 21.62 |
01/24 | 2,012 | 2,044 | 2,012 | 2,035 | +1.19% | 703,100 | 6559億8713万 | +0.79% | 37.23 | 21.56 |
01/23 | 2,030 | 2,036 | 2,011 | 2,011 | -1.47% | 988,900 | 6482億5067万 | -0.15% | 36.79 | 21.31 |
01/20 | 2,022 | 2,050 | 2,003 | 2,041 | 0% | 867,400 | 6579億2124万 | +1.69% | 37.34 | 21.62 |
01/19 | 2,011 | 2,061 | 2,000 | 2,041 | +1.8% | 1,096,700 | 6579億2124万 | +2.1% | 37.34 | 21.62 |
01/18 | 2,009 | 2,034 | 1,997 | 2,005 | +0.15% | 1,423,000 | 6463億1656万 | +0.86% | 36.68 | 21.24 |
01/17 | 2,015 | 2,032 | 1,992 | 2,002 | -1.81% | 1,312,900 | 6453億4950万 | +1.26% | 36.63 | 21.21 |
01/16 | 2,086 | 2,094 | 2,031 | 2,039 | -0.97% | 1,058,800 | 6572億7654万 | +3.82% | 37.3 | 21.6 |
01/13 | 2,030 | 2,062 | 2,015 | 2,059 | +0.19% | 990,700 | 6637億2359万 | +5.64% | 37.67 | 21.81 |
01/12 | 2,057 | 2,065 | 2,017 | 2,055 | +2.24% | 2,542,700 | 6624億3418万 | +6.31% | 37.59 | 21.77 |
01/11 | 2,076 | 2,083 | 2,000 | 2,010 | -4.24% | 2,415,900 | 6479億2832万 | +4.85% | 36.77 | 21.29 |
01/10 | 2,090 | 2,132 | 2,080 | 2,099 | +0.05% | 1,476,000 | 6766億1768万 | +10.24% | 38.4 | 22.24 |
01/06 | 2,055 | 2,114 | 2,050 | 2,098 | +0.72% | 1,633,800 | 6762億9533万 | +11.01% | 38.38 | 22.23 |
01/05 | 2,057 | 2,086 | 2,039 | 2,083 | +1.26% | 1,069,000 | 6714億6004万 | +11.03% | 38.11 | 22.07 |
01/04 | 2,023 | 2,063 | 2,011 | 2,057 | +1.88% | 1,366,100 | 6630億7888万 | +10.35% | 37.63 | 21.79 |
2016 |
12/30 | 2,010 | 2,038 | 2,000 | 2,019 | +0.1% | 942,600 | 6508億2949万 | +9.02% | 36.94 | 21.39 |
12/29 | 2,005 | 2,027 | 1,990 | 2,017 | -0.69% | 1,104,200 | 6501億8479万 | +9.5% | 36.9 | 21.37 |
12/28 | 2,025 | 2,060 | 2,002 | 2,031 | -1.88% | 1,200,500 | 6546億9772万 | +10.74% | 37.16 | 21.52 |
12/27 | 2,047 | 2,084 | 2,047 | 2,070 | +1.27% | 995,600 | 6672億6946万 | +13.49% | 37.87 | 21.93 |
12/26 | 2,030 | 2,052 | 2,014 | 2,044 | +3.76% | 1,372,700 | 6588億8830万 | +12.68% | 37.39 | 21.65 |
12/22 | 1,962 | 2,008 | 1,958 | 1,970 | +0.41% | 1,322,300 | 6350億3422万 | +9.26% | 36.04 | 20.87 |
12/21 | 1,957 | 1,980 | 1,951 | 1,962 | -1.16% | 1,499,400 | 6324億5540万 | +9.49% | 35.89 | 20.79 |
12/20 | 1,953 | 2,000 | 1,937 | 1,985 | +1.43% | 1,235,900 | 6398億6951万 | +11.45% | 36.31 | 21.03 |
12/19 | 1,904 | 1,961 | 1,903 | 1,957 | +2.78% | 1,774,200 | 6308億4364万 | +10.56% | 35.8 | 20.73 |
12/16 | 1,905 | 1,913 | 1,885 | 1,904 | +0.79% | 1,616,700 | 6137億5896万 | +8.24% | 34.83 | 20.17 |
12/15 | 1,899 | 1,903 | 1,876 | 1,889 | -0.53% | 1,642,000 | 6089億2368万 | +7.7% | 34.56 | 20.01 |
12/14 | 1,852 | 1,926 | 1,852 | 1,899 | +2.82% | 2,038,900 | 6121億4720万 | +8.58% | 34.74 | 20.12 |
12/13 | 1,801 | 1,849 | 1,790 | 1,847 | +0.54% | 1,679,600 | 5953億8488万 | +5.91% | 33.79 | 19.57 |
12/12 | 1,799 | 1,839 | 1,795 | 1,837 | +4.26% | 2,241,700 | 5921億6135万 | +5.39% | 33.61 | 19.46 |
12/09 | 1,741 | 1,776 | 1,736 | 1,762 | +1.5% | 2,133,300 | 5679億8492万 | +1.15% | 32.23 | 18.67 |
12/08 | 1,710 | 1,744 | 1,703 | 1,736 | +4.14% | 2,095,600 | 5596億376万 | -0.46% | 31.76 | 18.39 |
12/07 | 1,686 | 1,699 | 1,663 | 1,667 | -0.48% | 1,486,300 | 5373億6145万 | -4.63% | 30.5 | 17.66 |
12/06 | 1,649 | 1,679 | 1,639 | 1,675 | +1.58% | 2,017,300 | 5399億4027万 | -4.56% | 30.64 | 17.75 |
12/05 | 1,636 | 1,657 | 1,632 | 1,649 | -0.06% | 1,487,100 | 5315億5910万 | -6.31% | 30.17 | 17.47 |
12/02 | 1,675 | 1,686 | 1,642 | 1,650 | -2.19% | 1,413,300 | 5318億8146万 | -6.67% | 30.19 | 17.48 |
12/01 | 1,760 | 1,767 | 1,679 | 1,687 | -3.98% | 2,939,100 | 5438億849万 | -4.96% | 30.86 | 17.87 |
11/30 | 1,766 | 1,773 | 1,754 | 1,757 | 0% | 1,341,700 | 5663億7316万 | -1.35% | 32.14 | 18.61 |
11/29 | 1,766 | 1,790 | 1,752 | 1,757 | -0.57% | 1,284,500 | 5663億7316万 | -1.51% | 32.14 | 18.61 |
11/28 | 1,753 | 1,769 | 1,739 | 1,767 | +0.28% | 1,129,900 | 5695億9669万 | -1.06% | 32.33 | 18.72 |
11/25 | 1,786 | 1,800 | 1,755 | 1,762 | -0.51% | 988,000 | 5679億8492万 | -1.4% | 32.23 | 18.67 |
11/24 | 1,826 | 1,827 | 1,766 | 1,771 | -1.99% | 1,129,900 | 5708億8610万 | -0.95% | 32.4 | 18.76 |
11/22 | 1,798 | 1,825 | 1,793 | 1,807 | +0.56% | 1,012,600 | 5824億9078万 | +1.12% | 33.06 | 19.14 |
11/21 | 1,822 | 1,823 | 1,782 | 1,797 | -1.48% | 953,000 | 5792億6726万 | +0.62% | 32.87 | 19.04 |
11/18 | 1,778 | 1,834 | 1,761 | 1,824 | +4.23% | 2,558,900 | 5879億7077万 | +2.18% | 33.37 | 19.32 |
11/17 | 1,700 | 1,763 | 1,694 | 1,750 | +2.82% | 1,479,000 | 5641億1670万 | -1.85% | 32.02 | 18.54 |
11/16 | 1,710 | 1,724 | 1,693 | 1,702 | +0.24% | 1,762,100 | 5486億4378万 | -4.54% | 31.14 | 18.03 |
11/15 | 1,701 | 1,707 | 1,677 | 1,698 | -0.18% | 1,133,300 | 5473億5437万 | -5.03% | 31.06 | 17.99 |
11/14 | 1,681 | 1,710 | 1,680 | 1,701 | +1.67% | 1,205,400 | 5483億2143万 | -5.08% | 31.12 | 18.02 |
11/11 | 1,750 | 1,769 | 1,663 | 1,673 | -6.74% | 2,784,600 | 5392億9556万 | -6.9% | 30.61 | 17.72 |
11/10 | 1,798 | 1,818 | 1,776 | 1,794 | +2.63% | 1,080,600 | 5783億20万 | -0.55% | 32.82 | 19.01 |
11/09 | 1,788 | 1,801 | 1,712 | 1,748 | -2.13% | 1,517,600 | 5634億7199万 | -3.16% | 31.98 | 18.52 |
11/08 | 1,808 | 1,826 | 1,786 | 1,786 | -1.22% | 874,200 | 5757億2138万 | -1.27% | 32.67 | 18.92 |
11/07 | 1,833 | 1,860 | 1,799 | 1,808 | -0.44% | 1,471,500 | 5828億1313万 | +0.06% | 33.08 | 19.15 |
11/04 | 1,799 | 1,823 | 1,788 | 1,816 | +0.28% | 1,855,100 | 5853億9195万 | +0.72% | 33.22 | 19.24 |