株価チャート
2016/10/06~2017/03/03
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 |
03/03 | 1,590 | 1,616 | 1,588 | 1,592 | -0.38% | 159,400 | 150億5474万 | +4.81% | 36.98 | 20.96 |
03/02 | 1,618 | 1,629 | 1,587 | 1,598 | +0.06% | 245,100 | 151億1148万 | +6.04% | 37.11 | 21.04 |
03/01 | 1,580 | 1,612 | 1,554 | 1,597 | +0.57% | 244,400 | 151億203万 | +6.75% | 37.09 | 21.03 |
02/28 | 1,640 | 1,650 | 1,587 | 1,588 | -3.41% | 319,400 | 150億1692万 | +7.01% | 36.88 | 20.91 |
02/27 | 1,610 | 1,667 | 1,607 | 1,644 | +0.61% | 269,800 | 155億4648万 | +11.99% | 38.18 | 21.65 |
02/24 | 1,581 | 1,670 | 1,565 | 1,634 | +2.7% | 617,500 | 154億5192万 | +12.69% | 37.95 | 21.52 |
02/23 | 1,600 | 1,655 | 1,568 | 1,591 | -1.06% | 458,300 | 150億4529万 | +11.03% | 36.95 | 20.95 |
02/22 | 1,642 | 1,659 | 1,567 | 1,608 | -3.65% | 717,300 | 152億605万 | +13.32% | 37.35 | 21.18 |
02/21 | 1,777 | 1,784 | 1,645 | 1,669 | -5.39% | 1,032,800 | 157億8289万 | +18.79% | 38.76 | 21.98 |
02/20 | 1,743 | 1,790 | 1,724 | 1,764 | +3.16% | 897,300 | 166億8126万 | +26.82% | 40.97 | 23.23 |
02/17 | 1,700 | 1,728 | 1,673 | 1,710 | +0.53% | 537,700 | 161億7061万 | +24.18% | 39.72 | 22.52 |
02/16 | 1,670 | 1,730 | 1,652 | 1,701 | +2.16% | 1,128,400 | 160億8550万 | +24.98% | 39.51 | 22.4 |
02/15 | 1,650 | 1,678 | 1,601 | 1,665 | +2.15% | 691,200 | 157億4507万 | +23.61% | 38.67 | 21.93 |
02/14 | 1,569 | 1,662 | 1,535 | 1,630 | +6.61% | 1,448,000 | 154億1409万 | +22.01% | 37.86 | 21.46 |
02/13 | 1,609 | 1,645 | 1,525 | 1,529 | -3.9% | 852,900 | 144億5898万 | +15.31% | 35.51 | 20.13 |
02/10 | 1,693 | 1,714 | 1,560 | 1,591 | +6.49% | 2,422,600 | 150億4529万 | +19.89% | 36.95 | 20.95 |
02/09 | 1,422 | 1,512 | 1,390 | 1,494 | +7.79% | 1,553,400 | 141億2801万 | +12.5% | 34.7 | 19.67 |
02/08 | 1,386 | 1,393 | 1,362 | 1,386 | +2.21% | 339,500 | 131億670万 | +4.13% | 32.19 | 18.25 |
02/07 | 1,354 | 1,419 | 1,335 | 1,356 | -1.67% | 669,000 | 128億2301万 | +1.04% | 31.49 | 17.86 |
02/06 | 1,296 | 1,384 | 1,288 | 1,379 | +7.99% | 641,700 | 130億4051万 | +1.77% | 32.03 | 18.16 |
02/03 | 1,310 | 1,318 | 1,257 | 1,277 | -1.84% | 355,900 | 120億7595万 | -6.65% | 29.66 | 16.82 |
02/02 | 1,379 | 1,424 | 1,289 | 1,301 | +2.52% | 1,713,300 | 123億290万 | -6.34% | 30.22 | 17.13 |
02/01 | 1,205 | 1,270 | 1,192 | 1,269 | +5.57% | 402,900 | 120億29万 | -10.38% | 29.47 | 16.71 |
01/31 | 1,196 | 1,246 | 1,180 | 1,202 | -0.66% | 335,600 | 113億6671万 | -16.53% | 27.92 | 15.83 |
01/30 | 1,265 | 1,275 | 1,207 | 1,210 | -5.76% | 460,000 | 114億4236万 | -17.35% | 28.1 | 15.93 |
01/27 | 1,332 | 1,354 | 1,273 | 1,284 | -3.6% | 512,200 | 121億4214万 | -13.88% | 29.82 | 16.91 |
01/26 | 1,255 | 1,347 | 1,255 | 1,332 | +4.39% | 849,900 | 125億9605万 | -12.08% | 30.94 | 17.54 |
01/25 | 1,200 | 1,368 | 1,180 | 1,276 | +6.96% | 1,507,600 | 120億6649万 | -17.14% | 29.64 | 16.8 |
01/24 | 1,171 | 1,230 | 1,163 | 1,193 | -0.25% | 476,700 | 112億8160万 | -23.77% | 27.71 | 15.71 |
01/23 | 1,236 | 1,238 | 1,161 | 1,196 | -2.13% | 544,300 | 113億997万 | -24.92% | 27.78 | 15.75 |
01/20 | 1,250 | 1,250 | 1,180 | 1,222 | -1.05% | 653,400 | 115億5584万 | -24.52% | 28.38 | 16.09 |
01/19 | 1,271 | 1,292 | 1,209 | 1,235 | -1.28% | 566,800 | 116億7877万 | -24.74% | 28.68 | 16.26 |
01/18 | 1,299 | 1,317 | 1,241 | 1,251 | -5.23% | 563,100 | 118億3008万 | -24.55% | 29.06 | 16.47 |
01/17 | 1,388 | 1,436 | 1,320 | 1,320 | -6.91% | 870,600 | 124億8258万 | -21.43% | 30.66 | 17.38 |
01/16 | 1,327 | 1,430 | 1,264 | 1,418 | +7.51% | 1,084,700 | 134億931万 | -16.88% | 32.93 | 18.67 |
01/13 | 1,327 | 1,363 | 1,307 | 1,319 | -1.05% | 494,200 | 124億7312万 | -23.27% | 30.63 | 17.37 |
01/12 | 1,395 | 1,431 | 1,302 | 1,333 | -4.44% | 733,200 | 126億551万 | -23.08% | 30.96 | 17.55 |
01/11 | 1,378 | 1,472 | 1,377 | 1,395 | +0.43% | 1,008,600 | 131億9181万 | -20.1% | 32.4 | 18.37 |
01/10 | 1,511 | 1,545 | 1,380 | 1,389 | -10.1% | 1,343,300 | 131億3507万 | -20.76% | 32.26 | 18.29 |
01/06 | 1,620 | 1,620 | 1,529 | 1,545 | -4.92% | 603,700 | 146億1029万 | -12.27% | 35.88 | 20.35 |
01/05 | 1,575 | 1,648 | 1,575 | 1,625 | +4.84% | 651,400 | 153億6681万 | -7.88% | 37.74 | 21.4 |
01/04 | 1,671 | 1,675 | 1,550 | 1,550 | -7.07% | 934,700 | 146億5757万 | -12.38% | 36 | 20.41 |
2016 |
12/30 | 1,620 | 1,682 | 1,620 | 1,668 | -0.77% | 466,300 | 157億7344万 | -5.92% | 38.74 | 21.97 |
12/29 | 1,696 | 1,771 | 1,632 | 1,681 | -1.93% | 897,200 | 158億9637万 | -5.03% | 39.04 | 22.14 |
12/28 | 1,829 | 1,861 | 1,710 | 1,714 | -4.88% | 1,083,600 | 162億844万 | -3.33% | 39.81 | 22.57 |
12/27 | 1,909 | 1,921 | 1,800 | 1,802 | -8.48% | 1,437,600 | 170億4061万 | +1.41% | 41.85 | 23.73 |
12/26 | 1,887 | 1,978 | 1,861 | 1,969 | +5.86% | 1,201,200 | 186億1984万 | +10.62% | 45.73 | 25.93 |
12/22 | 1,797 | 1,871 | 1,693 | 1,860 | +2.88% | 998,800 | 175億8909万 | +5.26% | 43.2 | 24.49 |
12/21 | 1,913 | 1,932 | 1,785 | 1,808 | -4.84% | 865,000 | 170億9735万 | +2.61% | 41.99 | 23.81 |
12/20 | 1,850 | 1,938 | 1,829 | 1,900 | +1.06% | 916,000 | 179億6735万 | +8.57% | 44.13 | 25.02 |
12/19 | 1,970 | 1,979 | 1,880 | 1,880 | -3.34% | 780,200 | 177億7822万 | +9.11% | 43.66 | 24.76 |
12/16 | 1,850 | 1,980 | 1,844 | 1,945 | +1.57% | 1,416,500 | 183億9289万 | +15.02% | 45.17 | 25.61 |
12/15 | 1,915 | 1,992 | 1,894 | 1,915 | +1.65% | 2,104,300 | 181億919万 | +15.02% | 44.48 | 25.22 |
12/14 | 1,869 | 1,885 | 1,811 | 1,884 | +2.11% | 752,000 | 178億1604万 | +14.88% | 43.76 | 24.81 |
12/13 | 1,785 | 1,855 | 1,753 | 1,845 | +4.41% | 913,800 | 174億4724万 | +13.82% | 42.85 | 24.3 |
12/12 | 1,650 | 1,808 | 1,618 | 1,767 | +5.49% | 1,070,500 | 167億963万 | +10.64% | 41.04 | 23.27 |
12/09 | 1,716 | 1,760 | 1,613 | 1,675 | -7.2% | 1,215,700 | 158億3963万 | +6.15% | 38.9 | 22.06 |
12/08 | 1,910 | 1,965 | 1,765 | 1,805 | -7.25% | 1,848,500 | 170億6898万 | +16.08% | 41.92 | 23.77 |
12/07 | 1,753 | 1,977 | 1,735 | 1,946 | +11.01% | 3,870,100 | 184億234万 | +27.36% | 45.2 | 25.63 |
12/06 | 1,678 | 1,820 | 1,620 | 1,753 | +4.41% | 1,578,900 | 165億7724万 | +17.73% | 40.71 | 23.08 |
12/05 | 1,660 | 1,695 | 1,631 | 1,679 | +2.5% | 732,900 | 158億7746万 | +15.08% | 39 | 22.11 |
12/02 | 1,585 | 1,680 | 1,575 | 1,638 | +4.07% | 1,351,700 | 154億8974万 | +14.31% | 38.04 | 21.57 |
12/01 | 1,578 | 1,618 | 1,488 | 1,574 | -1.07% | 1,160,700 | 148億8453万 | +11.87% | 36.56 | 20.73 |
11/30 | 1,600 | 1,664 | 1,548 | 1,591 | -1.97% | 940,600 | 150億4529万 | +14.71% | 36.95 | 20.95 |
11/29 | 1,696 | 1,707 | 1,616 | 1,623 | -7.63% | 1,075,000 | 153億4789万 | +18.47% | 37.7 | 21.37 |
11/28 | 1,720 | 1,785 | 1,684 | 1,757 | +5.97% | 2,287,800 | 166億1507万 | +30.44% | 40.81 | 23.14 |
11/25 | 1,563 | 1,670 | 1,480 | 1,658 | +4.34% | 2,293,900 | 156億7887万 | +26.37% | 38.51 | 21.83 |
11/24 | 1,681 | 1,716 | 1,556 | 1,589 | -9.2% | 1,904,800 | 150億2637万 | +24.04% | 36.91 | 20.93 |
11/22 | 1,745 | 1,866 | 1,657 | 1,750 | -3.63% | 2,772,700 | 165億4887万 | +40.45% | 40.64 | 23.05 |
11/21 | 1,950 | 2,053 | 1,816 | 1,816 | -2.89% | 4,796,000 | 171億7300万 | +51.21% | 42.18 | 23.91 |
11/18 | 1,730 | 1,926 | 1,695 | 1,870 | +13.13% | 4,672,300 | 176億8365万 | +62.19% | 43.43 | 24.63 |
11/17 | 1,678 | 1,750 | 1,610 | 1,653 | -4.45% | 2,783,500 | 156億3159万 | +50.14% | 38.39 | 21.77 |
11/16 | 1,619 | 1,869 | 1,592 | 1,730 | +14.42% | 7,702,000 | 163億5974万 | +63.98% | 40.18 | 22.78 |
11/15 | 1,360 | 1,512 | 1,290 | 1,512 | +24.75% | 4,686,200 | 142億9822万 | +50% | 35.12 | 19.91 |
11/14 | 1,200 | 1,239 | 1,157 | 1,212 | +10.68% | 2,090,300 | 114億6127万 | +25.34% | 28.15 | 15.96 |
11/11 | 1,193 | 1,312 | 1,080 | 1,095 | -14.65% | 3,229,100 | 103億5486万 | +16.74% | 25.43 | 14.42 |
11/10 | 1,364 | 1,390 | 1,276 | 1,283 | -1.61% | 2,413,500 | 121億3268万 | +40.37% | 29.8 | 16.9 |
11/09 | 1,370 | 1,412 | 1,110 | 1,304 | -6.86% | 3,762,600 | 123億3127万 | +47.68% | 30.29 | 17.17 |
11/08 | 1,369 | 1,400 | 1,260 | 1,400 | +12.09% | 3,308,700 | 132億3910万 | +64.71% | 32.52 | 18.44 |
11/07 | 1,290 | 1,430 | 1,147 | 1,249 | -3.92% | 4,563,100 | 118億1116万 | +53.63% | 29.01 | 16.45 |
11/04 | 1,220 | 1,379 | 1,200 | 1,300 | +18.18% | 6,831,600 | 122億9345万 | +66.03% | 30.19 | 17.12 |
11/02 | 1,149 | 1,179 | 1,040 | 1,100 | -1.7% | 4,599,600 | 104億215万 | +46.47% | 25.55 | 14.49 |
11/01 | 1,017 | 1,119 | 980 | 1,119 | +15.48% | 3,381,300 | 105億8182万 | +53.92% | 25.99 | 14.74 |
10/31 | 984 | 1,043 | 956 | 969 | -4.44% | 1,265,600 | 91億6334万 | +38.03% | 22.51 | 12.76 |
10/28 | 1,105 | 1,140 | 1,005 | 1,014 | -0.1% | 3,063,100 | 95億8889万 | +48.03% | 23.55 | 13.35 |
10/27 | 975 | 1,039 | 916 | 1,015 | +1.6% | 3,551,600 | 95億9834万 | +52.86% | 23.57 | 13.37 |
10/26 | 1,027 | 1,176 | 955 | 999 | -5.49% | 4,771,600 | 94億4704万 | +55.37% | 23.2 | 13.16 |
10/25 | 1,040 | 1,375 | 1,021 | 1,057 | -9.81% | 7,065,200 | 99億9552万 | +69.94% | 24.55 | 13.92 |
10/24 | 1,200 | 1,245 | 1,030 | 1,172 | +12.15% | 4,790,100 | 110億8301万 | +95.66% | 27.22 | 15.43 |
10/21 | 940 | 1,045 | 930 | 1,045 | +16.76% | 3,168,000 | 98億8204万 | +83.66% | 24.27 | 13.76 |
10/20 | 859 | 944 | 830 | 895 | +2.4% | 2,856,600 | 84億6356万 | +63.92% | 20.79 | 11.79 |
10/19 | 860 | 875 | 850 | 874 | +20.55% | 1,832,700 | 82億6498万 | +65.22% | 20.3 | 11.51 |
10/18 | 725 | 725 | 725 | 725 | +16% | 127,600 | 68億5596万 | +41.33% | 16.84 | 9.55 |
10/17 | 620 | 648 | 595 | 625 | +2.46% | 893,500 | 59億1031万 | +24.01% | 14.52 | 8.23 |
10/14 | 557 | 612 | 541 | 610 | +8.35% | 977,100 | 57億6846万 | +22.49% | 14.17 | 8.03 |
10/13 | 540 | 577 | 528 | 563 | +8.9% | 847,900 | 53億2400万 | +14.2% | 13.08 | 7.41 |
10/12 | 545 | 565 | 511 | 517 | -4.08% | 689,000 | 48億8901万 | +5.51% | 12.01 | 6.81 |
10/11 | 491 | 548 | 491 | 539 | +10.91% | 707,900 | 50億9705万 | +10.91% | 12.52 | 7.1 |
10/07 | 488 | 499 | 484 | 486 | -0.41% | 86,700 | 45億9585万 | +0.83% | 11.29 | 6.4 |
10/06 | 510 | 510 | 485 | 488 | -3.37% | 129,700 | 46億1477万 | +1.67% | 11.33 | 6.43 |