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 | 10/1, 株式併合 5→1 |
2017 |
03/31 | 2,790 | 2,835 | 2,770 | 2,770 | -0.36% | 117,000 | 1106億2136万 | +7.24% | 14.48 | 1.4 |
03/30 | 2,800 | 2,805 | 2,775 | 2,780 | -0.71% | 62,400 | 1110億2072万 | +8.05% | 14.53 | 1.4 |
03/29 | 2,840 | 2,840 | 2,795 | 2,800 | -1.41% | 54,400 | 1118億1943万 | +9.29% | 14.63 | 1.41 |
03/28 | 2,720 | 2,845 | 2,720 | 2,840 | +5.38% | 162,800 | 1134億1685万 | +11.33% | 14.84 | 1.43 |
03/27 | 2,660 | 2,705 | 2,660 | 2,695 | -0.37% | 81,200 | 1076億2620万 | +6.19% | 14.08 | 1.36 |
03/24 | 2,740 | 2,750 | 2,695 | 2,705 | -1.28% | 150,000 | 1080億2555万 | +6.87% | 14.14 | 1.37 |
03/23 | 2,665 | 2,750 | 2,665 | 2,740 | +3.01% | 126,800 | 1094億2330万 | +8.6% | 14.32 | 1.38 |
03/22 | 2,665 | 2,695 | 2,650 | 2,660 | -2.56% | 99,000 | 1062億2846万 | +5.81% | 13.9 | 1.34 |
03/21 | 2,670 | 2,745 | 2,670 | 2,730 | +2.25% | 100,000 | 1090億2394万 | +8.94% | 14.27 | 1.38 |
03/17 | 2,620 | 2,700 | 2,620 | 2,670 | +3.69% | 184,000 | 1066億2781万 | +7.06% | 13.95 | 1.35 |
03/16 | 2,485 | 2,585 | 2,485 | 2,575 | +2.39% | 64,600 | 1028億3394万 | +3.66% | 13.46 | 1.3 |
03/15 | 2,545 | 2,545 | 2,510 | 2,515 | -1.37% | 45,400 | 1004億3781万 | +1.58% | 13.14 | 1.27 |
03/14 | 2,495 | 2,575 | 2,480 | 2,550 | +1.59% | 102,000 | 1018億3555万 | +3.16% | 13.33 | 1.29 |
03/13 | 2,500 | 2,515 | 2,490 | 2,510 | +0.6% | 37,400 | 1002億3813万 | +1.7% | 13.12 | 1.27 |
03/10 | 2,490 | 2,500 | 2,465 | 2,495 | +1.42% | 86,600 | 996億3910万 | +1.22% | 13.04 | 1.26 |
03/09 | 2,420 | 2,465 | 2,400 | 2,460 | +2.07% | 73,600 | 982億4135万 | +0.16% | 12.86 | 1.24 |
03/08 | 2,445 | 2,445 | 2,405 | 2,410 | -1.43% | 64,400 | 962億4458万 | -1.51% | 12.6 | 1.22 |
03/07 | 2,470 | 2,470 | 2,435 | 2,445 | -1.41% | 53,600 | 976億4232万 | +0.12% | 12.78 | 1.23 |
03/06 | 2,460 | 2,485 | 2,450 | 2,480 | +0.81% | 41,400 | 990億4006万 | +1.85% | 12.96 | 1.25 |
03/03 | 2,465 | 2,475 | 2,440 | 2,460 | -1.2% | 78,400 | 982億4135万 | +1.28% | 12.86 | 1.24 |
03/02 | 2,490 | 2,490 | 2,475 | 2,490 | +1.63% | 41,000 | 994億3942万 | +2.77% | 13.01 | 1.26 |
03/01 | 2,465 | 2,470 | 2,435 | 2,450 | -0.61% | 61,000 | 978億4200万 | +1.41% | 12.8 | 1.24 |
02/28 | 2,460 | 2,485 | 2,460 | 2,465 | +0.82% | 67,600 | 984億4103万 | +2.32% | 12.88 | 1.24 |
02/27 | 2,440 | 2,465 | 2,435 | 2,445 | +0.2% | 53,400 | 976億4232万 | +1.88% | 12.78 | 1.23 |
02/24 | 2,470 | 2,470 | 2,435 | 2,440 | -2.79% | 66,200 | 974億4264万 | +1.96% | 12.75 | 1.23 |
02/23 | 2,515 | 2,525 | 2,495 | 2,510 | +0.4% | 37,400 | 1002億3813万 | +5.11% | 13.12 | 1.27 |
02/22 | 2,530 | 2,530 | 2,495 | 2,500 | -1.19% | 53,800 | 998億3878万 | +5.09% | 13.07 | 1.26 |
02/21 | 2,525 | 2,530 | 2,510 | 2,530 | 0% | 33,200 | 1010億3684万 | +6.75% | 13.22 | 1.28 |
02/20 | 2,515 | 2,535 | 2,500 | 2,530 | +0.6% | 57,400 | 1010億3684万 | +7.25% | 13.22 | 1.28 |
02/17 | 2,500 | 2,525 | 2,500 | 2,515 | +0.2% | 59,400 | 1004億3781万 | +7.07% | 13.14 | 1.27 |
02/16 | 2,490 | 2,515 | 2,455 | 2,510 | +0.6% | 60,600 | 1002億3813万 | +7.17% | 13.12 | 1.27 |
02/15 | 2,485 | 2,525 | 2,485 | 2,495 | +1.01% | 78,400 | 996億3910万 | +6.85% | 13.04 | 1.26 |
02/14 | 2,445 | 2,495 | 2,435 | 2,470 | +2.07% | 96,800 | 986億4071万 | +6.05% | 12.91 | 1.25 |
02/13 | 2,435 | 2,435 | 2,410 | 2,420 | -0.21% | 59,200 | 966億4393万 | +4.22% | 12.65 | 1.22 |
02/10 | 2,410 | 2,440 | 2,400 | 2,425 | +2.32% | 71,200 | 968億4361万 | +4.66% | 12.67 | 1.22 |
02/09 | 2,410 | 2,410 | 2,355 | 2,370 | -2.67% | 82,400 | 946億4716万 | +2.42% | 12.39 | 1.2 |
02/08 | 2,435 | 2,450 | 2,415 | 2,435 | 0% | 46,000 | 972億4297万 | +5.18% | 12.73 | 1.23 |
02/07 | 2,425 | 2,460 | 2,415 | 2,435 | +0.21% | 143,400 | 972億4297万 | +5.46% | 12.73 | 1.23 |
02/06 | 2,310 | 2,435 | 2,305 | 2,430 | +7.05% | 161,200 | 970億4329万 | +5.65% | 12.7 | 1.23 |
02/03 | 2,230 | 2,280 | 2,230 | 2,270 | +1.57% | 59,400 | 906億5361万 | -0.96% | 11.86 | 1.15 |
02/02 | 2,300 | 2,300 | 2,225 | 2,235 | -3.04% | 96,200 | 892億5586万 | -2.44% | 11.68 | 1.13 |
02/01 | 2,265 | 2,310 | 2,260 | 2,305 | +1.77% | 69,000 | 920億5135万 | +0.61% | 12.05 | 1.16 |
01/31 | 2,285 | 2,310 | 2,260 | 2,265 | -2.79% | 76,400 | 904億5393万 | -1.18% | 11.84 | 1.14 |
01/30 | 2,320 | 2,340 | 2,315 | 2,330 | +0.65% | 57,200 | 930億4974万 | +1.61% | 12.18 | 1.18 |
01/27 | 2,300 | 2,325 | 2,285 | 2,315 | +0.65% | 70,800 | 924億5071万 | +0.92% | 12.1 | 1.17 |
01/26 | 2,295 | 2,300 | 2,270 | 2,300 | +1.32% | 77,600 | 918億5167万 | +0.17% | 12.02 | 1.16 |
01/25 | 2,270 | 2,290 | 2,245 | 2,270 | +0.89% | 49,000 | 906億5361万 | -1.26% | 11.86 | 1.15 |
01/24 | 2,245 | 2,280 | 2,235 | 2,250 | -0.88% | 61,200 | 898億5490万 | -2.3% | 11.76 | 1.14 |
01/23 | 2,300 | 2,300 | 2,260 | 2,270 | -1.73% | 50,800 | 906億5361万 | -1.56% | 11.86 | 1.15 |
01/20 | 2,300 | 2,315 | 2,285 | 2,310 | +0.43% | 45,400 | 922億5103万 | 0% | 12.07 | 1.17 |
01/19 | 2,295 | 2,310 | 2,285 | 2,300 | +1.55% | 46,000 | 918億5167万 | -0.52% | 12.02 | 1.16 |
01/18 | 2,255 | 2,275 | 2,225 | 2,265 | +0.44% | 38,800 | 904億5393万 | -2.16% | 11.84 | 1.14 |
01/17 | 2,260 | 2,275 | 2,235 | 2,255 | -0.66% | 47,200 | 900億5457万 | -2.72% | 11.78 | 1.14 |
01/16 | 2,315 | 2,325 | 2,270 | 2,270 | -3.2% | 75,400 | 906億5361万 | -2.2% | 11.86 | 1.15 |
01/13 | 2,315 | 2,345 | 2,315 | 2,345 | +0.43% | 38,800 | 936億4877万 | +0.95% | 12.26 | 1.18 |
01/12 | 2,340 | 2,350 | 2,305 | 2,335 | -0.21% | 59,200 | 932億4942万 | +0.69% | 12.2 | 1.18 |
01/11 | 2,305 | 2,340 | 2,295 | 2,340 | +1.74% | 56,000 | 934億4909万 | +0.99% | 12.23 | 1.18 |
01/10 | 2,310 | 2,310 | 2,270 | 2,300 | -0.43% | 67,400 | 918億5167万 | -0.61% | 12.02 | 1.16 |
01/06 | 2,310 | 2,315 | 2,285 | 2,310 | -1.07% | 54,000 | 922億5103万 | -0.04% | 12.07 | 1.17 |
01/05 | 2,390 | 2,390 | 2,315 | 2,335 | -2.3% | 81,400 | 932億4942万 | +1.21% | 12.2 | 1.18 |
01/04 | 2,310 | 2,390 | 2,310 | 2,390 | +4.6% | 112,000 | 954億4587万 | +3.78% | 12.49 | 1.21 |
2016 |
12/30 | 2,220 | 2,295 | 2,210 | 2,285 | +3.16% | 81,000 | 912億5264万 | -0.48% | 12.08 | 1.17 |
12/29 | 2,230 | 2,240 | 2,205 | 2,215 | -1.34% | 52,200 | 884億5715万 | -3.36% | 11.71 | 1.13 |
12/28 | 2,240 | 2,280 | 2,235 | 2,245 | +0.67% | 78,400 | 896億5522万 | -1.97% | 11.87 | 1.15 |
12/27 | 2,240 | 2,250 | 2,220 | 2,230 | -0.89% | 55,600 | 890億5619万 | -2.45% | 11.79 | 1.14 |
12/26 | 2,285 | 2,295 | 2,245 | 2,250 | -2.6% | 73,600 | 898億5490万 | -1.4% | 11.89 | 1.15 |
12/22 | 2,300 | 2,315 | 2,280 | 2,310 | +0.43% | 66,000 | 922億5103万 | +1.49% | 12.21 | 1.18 |
12/21 | 2,345 | 2,345 | 2,290 | 2,300 | -1.92% | 80,000 | 918億5167万 | +1.55% | 12.16 | 1.17 |
12/20 | 2,350 | 2,350 | 2,325 | 2,345 | -0.85% | 59,400 | 936億4877万 | +4.04% | 12.4 | 1.2 |
12/19 | 2,385 | 2,400 | 2,365 | 2,365 | -1.05% | 54,600 | 944億4748万 | +5.53% | 12.5 | 1.21 |
12/16 | 2,360 | 2,395 | 2,360 | 2,390 | +1.49% | 76,200 | 954億4587万 | +7.46% | 12.63 | 1.22 |
12/15 | 2,335 | 2,360 | 2,330 | 2,355 | +1.07% | 90,000 | 940億4813万 | +6.71% | 12.45 | 1.2 |
12/14 | 2,365 | 2,365 | 2,320 | 2,330 | -2.31% | 83,400 | 930億4974万 | +6.54% | 12.32 | 1.19 |
12/13 | 2,345 | 2,385 | 2,330 | 2,385 | +1.27% | 83,000 | 952億4619万 | +9.91% | 12.61 | 1.22 |
12/12 | 2,420 | 2,420 | 2,330 | 2,355 | -1.05% | 121,800 | 940億4813万 | +9.53% | 12.45 | 1.2 |
12/09 | 2,330 | 2,385 | 2,330 | 2,380 | +2.59% | 121,200 | 950億4651万 | +11.74% | 12.58 | 1.22 |
12/08 | 2,365 | 2,370 | 2,290 | 2,320 | -1.07% | 106,000 | 926億5038万 | +10.37% | 12.26 | 1.19 |
12/07 | 2,345 | 2,360 | 2,325 | 2,345 | +1.74% | 110,400 | 936億4877万 | +12.9% | 12.4 | 1.2 |
12/06 | 2,275 | 2,320 | 2,275 | 2,305 | +1.99% | 93,000 | 920億5135万 | +12.33% | 12.18 | 1.18 |
12/05 | 2,250 | 2,270 | 2,245 | 2,260 | -0.44% | 63,000 | 902億5425万 | +11.44% | 11.95 | 1.15 |
12/02 | 2,270 | 2,270 | 2,240 | 2,270 | 0% | 88,400 | 906億5361万 | +13.05% | 12 | 1.16 |
12/01 | 2,240 | 2,280 | 2,235 | 2,270 | +2.02% | 114,400 | 906億5361万 | +14.13% | 12 | 1.16 |
11/30 | 2,230 | 2,230 | 2,200 | 2,225 | 0% | 70,800 | 888億5651万 | +13% | 11.76 | 1.14 |
11/29 | 2,225 | 2,240 | 2,220 | 2,225 | 0% | 77,600 | 1102億1651万 | +14.04% | 11.85 | 1.15 |
11/28 | 2,205 | 2,230 | 2,190 | 2,225 | +0.45% | 84,800 | 1102億1651万 | +15.17% | 11.85 | 1.15 |
11/25 | 2,190 | 2,220 | 2,185 | 2,215 | +1.61% | 78,200 | 1097億2115万 | +15.73% | 11.8 | 1.14 |
11/24 | 2,185 | 2,185 | 2,165 | 2,180 | +0.93% | 67,400 | 1079億8741万 | +15.04% | 11.61 | 1.12 |
11/22 | 2,155 | 2,170 | 2,145 | 2,160 | +0.7% | 71,000 | 1069億9670万 | +15.14% | 11.51 | 1.11 |
11/21 | 2,145 | 2,170 | 2,140 | 2,145 | +0.23% | 64,400 | 1062億5367万 | +15.51% | 11.43 | 1.1 |
11/18 | 2,105 | 2,155 | 2,100 | 2,140 | +2.15% | 124,400 | 1060億599万 | +16.43% | 11.4 | 1.1 |
11/17 | 2,035 | 2,100 | 2,030 | 2,095 | +2.44% | 104,600 | 1037億7689万 | +15.17% | 11.16 | 1.08 |
11/16 | 2,035 | 2,050 | 2,015 | 2,045 | +1.49% | 73,000 | 1013億12万 | +13.36% | 10.89 | 1.05 |
11/15 | 2,000 | 2,035 | 2,000 | 2,015 | 0% | 80,400 | 998億1405万 | +12.51% | 10.73 | 1.04 |
11/14 | 1,975 | 2,020 | 1,975 | 2,015 | +3.33% | 106,400 | 998億1405万 | +13.33% | 10.73 | 1.04 |
11/11 | 1,965 | 1,990 | 1,940 | 1,950 | -0.76% | 118,200 | 965億9424万 | +10.54% | 10.39 | 1 |
11/10 | 1,955 | 1,980 | 1,930 | 1,965 | +6.22% | 200,400 | 973億3728万 | +12.09% | 10.47 | 1.01 |
11/09 | 1,885 | 1,970 | 1,820 | 1,850 | -2.89% | 215,600 | 916億4069万 | +6.32% | 9.85 | 0.95 |
11/08 | 1,895 | 1,905 | 1,870 | 1,905 | +0.79% | 149,600 | 943億6515万 | +9.99% | 10.15 | 0.98 |
11/07 | 1,875 | 1,915 | 1,865 | 1,890 | +2.44% | 189,400 | 936億2211万 | +9.82% | 10.07 | 0.97 |
11/04 | 1,810 | 1,890 | 1,805 | 1,845 | +9.5% | 881,400 | 913億9301万 | +7.71% | 9.83 | 0.95 |