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 | 1,139 | 1,139 | 1,121 | 1,121 | -2.01% | 3,600 | 29億686万 | -2.44% | - | 1.06 |
03/30 | 1,157 | 1,157 | 1,135 | 1,144 | -0.78% | 1,800 | 29億6650万 | -0.44% | - | 1.09 |
03/29 | 1,150 | 1,153 | 1,145 | 1,153 | +1.14% | 2,800 | 29億8984万 | +0.52% | - | 1.09 |
03/28 | 1,130 | 1,140 | 1,130 | 1,140 | +0.18% | 700 | 29億5613万 | -0.52% | - | 1.08 |
03/27 | 1,157 | 1,157 | 1,138 | 1,138 | -0.61% | 3,200 | 29億5094万 | -0.61% | - | 1.08 |
03/24 | 1,145 | 1,145 | 1,145 | 1,145 | -1.04% | 1,900 | 29億6909万 | 0% | - | 1.09 |
03/23 | 1,145 | 1,157 | 1,141 | 1,157 | -0.26% | 4,600 | 30億21万 | +1.14% | - | 1.1 |
03/22 | 1,175 | 1,175 | 1,142 | 1,160 | -1.28% | 4,700 | 30億799万 | +1.4% | - | 1.1 |
03/21 | 1,152 | 1,175 | 1,124 | 1,175 | -0.59% | 16,600 | 30億4689万 | +2.8% | - | 1.12 |
03/17 | 1,175 | 1,184 | 1,137 | 1,182 | +1.37% | 6,800 | 30億6504万 | +3.59% | - | 1.12 |
03/16 | 1,121 | 1,166 | 1,121 | 1,166 | +4.57% | 15,300 | 30億2355万 | +2.28% | - | 1.11 |
03/15 | 1,133 | 1,140 | 1,115 | 1,115 | -2.79% | 6,800 | 28億9130万 | -2.02% | - | 1.06 |
03/14 | 1,119 | 1,147 | 1,102 | 1,147 | +1.96% | 22,200 | 29億7428万 | +0.44% | - | 1.09 |
03/13 | 1,159 | 1,159 | 1,121 | 1,125 | -0.35% | 6,400 | 29億1723万 | -1.66% | - | 1.07 |
03/10 | 1,133 | 1,147 | 1,125 | 1,129 | -0.35% | 4,400 | 29億2760万 | -1.66% | - | 1.07 |
03/09 | 1,150 | 1,150 | 1,133 | 1,133 | -0.87% | 5,200 | 29億3798万 | -1.56% | - | 1.08 |
03/08 | 1,181 | 1,181 | 1,133 | 1,143 | -1.97% | 8,600 | 29億6391万 | -0.95% | - | 1.08 |
03/07 | 1,184 | 1,184 | 1,159 | 1,166 | +0.43% | 3,200 | 30億2355万 | +0.78% | - | 1.11 |
03/06 | 1,170 | 1,197 | 1,161 | 1,161 | -0.77% | 5,300 | 30億1058万 | +0.17% | - | 1.1 |
03/03 | 1,179 | 1,197 | 1,160 | 1,170 | -0.93% | 6,400 | 30億3392万 | +0.78% | - | 1.11 |
03/02 | 1,207 | 1,213 | 1,173 | 1,181 | -2.48% | 10,900 | 30億6245万 | +1.55% | - | 1.12 |
03/01 | 1,200 | 1,220 | 1,190 | 1,211 | +4.4% | 20,900 | 31億4024万 | +3.95% | - | 1.15 |
02/28 | 1,132 | 1,247 | 1,132 | 1,160 | +5.26% | 32,100 | 30億799万 | -0.43% | - | 1.1 |
02/27 | 1,105 | 1,113 | 1,101 | 1,102 | -0.09% | 1,600 | 28億5759万 | -5.57% | - | 1.05 |
02/24 | 1,117 | 1,117 | 1,102 | 1,103 | -0.36% | 4,200 | 28億6018万 | -5.89% | - | 1.05 |
02/23 | 1,100 | 1,118 | 1,099 | 1,107 | 0% | 6,800 | 28億7056万 | -5.87% | - | 1.05 |
02/22 | 1,123 | 1,133 | 1,100 | 1,107 | -1.16% | 8,500 | 28億7056万 | -6.27% | - | 1.05 |
02/21 | 1,127 | 1,148 | 1,120 | 1,120 | -0.36% | 4,800 | 29億427万 | -5.41% | - | 1.06 |
02/20 | 1,133 | 1,157 | 1,120 | 1,124 | -0.79% | 1,400 | 29億1464万 | -5.47% | - | 1.07 |
02/17 | 1,152 | 1,152 | 1,121 | 1,133 | +0.09% | 3,000 | 29億3798万 | -5.03% | - | 1.08 |
02/16 | 1,135 | 1,148 | 1,130 | 1,132 | -1.48% | 4,700 | 29億3538万 | -5.43% | - | 1.07 |
02/15 | 1,150 | 1,154 | 1,125 | 1,149 | +1.5% | 1,200 | 29億7947万 | -4.33% | - | 1.09 |
02/14 | 1,128 | 1,166 | 1,128 | 1,132 | +0.09% | 6,000 | 29億3538万 | -6.14% | - | 1.07 |
02/13 | 1,145 | 1,149 | 1,106 | 1,131 | -0.88% | 7,000 | 29億3279万 | -6.68% | - | 1.07 |
02/10 | 1,144 | 1,149 | 1,126 | 1,141 | +1.42% | 10,300 | 29億5872万 | -6.32% | - | 1.08 |
02/09 | 1,227 | 1,230 | 1,121 | 1,125 | -7.02% | 31,700 | 29億1723万 | -7.94% | - | 1.07 |
02/08 | 1,224 | 1,224 | 1,209 | 1,210 | +0.17% | 4,100 | 31億3765万 | -1.31% | - | 1.15 |
02/07 | 1,214 | 1,219 | 1,208 | 1,208 | -0.49% | 2,000 | 31億3246万 | -1.47% | - | 1.15 |
02/06 | 1,225 | 1,225 | 1,204 | 1,214 | +0.33% | 2,000 | 31億4802万 | -0.9% | - | 1.15 |
02/03 | 1,216 | 1,216 | 1,210 | 1,210 | -0.49% | 3,000 | 31億3765万 | -1.14% | - | 1.15 |
02/02 | 1,228 | 1,228 | 1,216 | 1,216 | 0% | 9,800 | 31億5320万 | -0.65% | - | 1.15 |
02/01 | 1,211 | 1,225 | 1,211 | 1,216 | +0.5% | 4,700 | 31億5320万 | -0.57% | - | 1.15 |
01/31 | 1,204 | 1,220 | 1,198 | 1,210 | +0.08% | 8,000 | 31億3765万 | -0.9% | - | 1.15 |
01/30 | 1,208 | 1,216 | 1,208 | 1,209 | -0.82% | 3,700 | 31億3505万 | -0.98% | - | 1.15 |
01/27 | 1,219 | 1,219 | 1,200 | 1,219 | -0.41% | 14,000 | 31億6098万 | -0.08% | - | 1.16 |
01/26 | 1,228 | 1,229 | 1,216 | 1,224 | -0.33% | 3,700 | 31億7395万 | +0.41% | - | 1.16 |
01/25 | 1,213 | 1,229 | 1,205 | 1,228 | +1.91% | 3,800 | 31億8432万 | +0.74% | - | 1.17 |
01/24 | 1,216 | 1,217 | 1,199 | 1,205 | -0.99% | 4,600 | 31億2468万 | -1.31% | - | 1.14 |
01/23 | 1,239 | 1,239 | 1,205 | 1,217 | +0.58% | 3,600 | 31億5580万 | -0.49% | - | 1.15 |
01/20 | 1,227 | 1,227 | 1,209 | 1,210 | -1.39% | 2,700 | 31億3765万 | -1.22% | - | 1.15 |
01/19 | 1,231 | 1,234 | 1,211 | 1,227 | +2.16% | 2,800 | 31億8173万 | -0.08% | - | 1.16 |
01/18 | 1,208 | 1,212 | 1,200 | 1,201 | -1.8% | 6,000 | 31億1431万 | -2.36% | - | 1.14 |
01/17 | 1,254 | 1,254 | 1,223 | 1,223 | -1.37% | 2,700 | 31億7136万 | -0.81% | - | 1.16 |
01/16 | 1,250 | 1,254 | 1,231 | 1,240 | +0.49% | 2,300 | 32億1544万 | +0.4% | - | 1.18 |
01/13 | 1,237 | 1,237 | 1,214 | 1,234 | +0.65% | 7,000 | 31億9988万 | -0.16% | - | 1.17 |
01/12 | 1,268 | 1,284 | 1,219 | 1,226 | -3.31% | 10,300 | 31億7914万 | -0.89% | - | 1.16 |
01/11 | 1,284 | 1,284 | 1,261 | 1,268 | -0.86% | 4,200 | 32億8805万 | +2.26% | - | 1.2 |
01/10 | 1,280 | 1,284 | 1,260 | 1,279 | -0.39% | 7,700 | 33億1657万 | +2.9% | - | 1.21 |
01/06 | 1,253 | 1,284 | 1,253 | 1,284 | +2.47% | 8,900 | 33億2954万 | +3.22% | - | 1.22 |
01/05 | 1,260 | 1,268 | 1,243 | 1,253 | +1.87% | 13,600 | 32億4915万 | +0.72% | - | 1.19 |
01/04 | 1,201 | 1,246 | 1,195 | 1,230 | +2.41% | 14,600 | 31億8951万 | -1.13% | - | 1.17 |
2016 |
12/30 | 1,188 | 1,202 | 1,185 | 1,201 | +1.35% | 2,600 | 31億1431万 | -3.53% | - | 1.14 |
12/29 | 1,211 | 1,211 | 1,185 | 1,185 | -0.92% | 3,300 | 30億7282万 | -5.12% | - | 1.12 |
12/28 | 1,219 | 1,220 | 1,196 | 1,196 | -0.99% | 4,800 | 31億134万 | -4.55% | - | 1.14 |
12/27 | 1,178 | 1,220 | 1,178 | 1,208 | +2.9% | 18,400 | 31億3246万 | -3.97% | - | 1.15 |
12/26 | 1,189 | 1,189 | 1,168 | 1,174 | -0.93% | 14,400 | 30億4429万 | -6.97% | - | 1.11 |
12/22 | 1,203 | 1,203 | 1,170 | 1,185 | -1.41% | 6,000 | 30億7282万 | -6.55% | - | 1.12 |
12/21 | 1,186 | 1,216 | 1,180 | 1,202 | +1.35% | 9,700 | 31億1690万 | -5.43% | - | 1.14 |
12/20 | 1,185 | 1,200 | 1,182 | 1,186 | -1.08% | 6,200 | 30億7541万 | -6.83% | - | 1.13 |
12/19 | 1,215 | 1,223 | 1,197 | 1,199 | -1.64% | 8,900 | 31億912万 | -6.11% | - | 1.14 |
12/16 | 1,248 | 1,267 | 1,210 | 1,219 | -3.41% | 16,000 | 31億6098万 | -4.62% | - | 1.16 |
12/15 | 1,256 | 1,268 | 1,242 | 1,262 | -0.47% | 5,900 | 32億7249万 | -1.17% | - | 1.2 |
12/14 | 1,273 | 1,280 | 1,250 | 1,268 | -0.31% | 5,600 | 32億8805万 | -0.39% | - | 1.2 |
12/13 | 1,293 | 1,293 | 1,268 | 1,272 | -0.47% | 6,100 | 32億9842万 | 0% | - | 1.21 |
12/12 | 1,246 | 1,306 | 1,242 | 1,278 | +0.71% | 14,100 | 33億1398万 | +0.39% | - | 1.21 |
12/09 | 1,290 | 1,290 | 1,257 | 1,269 | -1.86% | 7,600 | 32億9064万 | -0.24% | - | 1.2 |
12/08 | 1,280 | 1,293 | 1,270 | 1,293 | +1.89% | 7,200 | 33億5287万 | +1.49% | - | 1.23 |
12/07 | 1,273 | 1,276 | 1,257 | 1,269 | +0.55% | 3,100 | 32億9064万 | -0.47% | - | 1.2 |
12/06 | 1,278 | 1,285 | 1,244 | 1,262 | -0.39% | 9,100 | 32億7249万 | -1.17% | - | 1.2 |
12/05 | 1,305 | 1,305 | 1,242 | 1,267 | -2.69% | 9,200 | 32億8545万 | -1.25% | - | 1.2 |
12/02 | 1,348 | 1,348 | 1,294 | 1,302 | -1.88% | 5,500 | 33億7621万 | +1.01% | - | 1.24 |
12/01 | 1,327 | 1,363 | 1,315 | 1,327 | +0.68% | 14,200 | 34億4104万 | +2.55% | - | 1.26 |
11/30 | 1,270 | 1,339 | 1,269 | 1,318 | +4.11% | 11,400 | 34億1770万 | +1.78% | - | 1.25 |
11/29 | 1,276 | 1,276 | 1,252 | 1,266 | -0.24% | 3,700 | 32億8286万 | -2.69% | - | 1.2 |
11/28 | 1,267 | 1,288 | 1,228 | 1,269 | +0.79% | 7,400 | 32億9064万 | -3.13% | - | 1.2 |
11/25 | 1,289 | 1,289 | 1,259 | 1,259 | -2.33% | 7,500 | 32億6471万 | -4.4% | - | 1.19 |
11/24 | 1,321 | 1,322 | 1,285 | 1,289 | -0.08% | 7,700 | 33億4250万 | -2.79% | - | 1.22 |
11/22 | 1,308 | 1,308 | 1,280 | 1,290 | -1.3% | 4,800 | 33億4509万 | -3.3% | - | 1.22 |
11/21 | 1,320 | 1,350 | 1,304 | 1,307 | -0.98% | 6,400 | 33億8918万 | -2.61% | - | 1.24 |
11/18 | 1,360 | 1,372 | 1,315 | 1,320 | -0.75% | 16,400 | 34億2289万 | -2% | - | 1.25 |
11/17 | 1,267 | 1,350 | 1,266 | 1,330 | +5.47% | 29,500 | 34億4882万 | -1.92% | - | 1.26 |
11/16 | 1,281 | 1,315 | 1,225 | 1,261 | +0.8% | 21,600 | 32億6989万 | -7.82% | - | 1.2 |
11/15 | 1,264 | 1,268 | 1,238 | 1,251 | -1.34% | 12,800 | 32億4396万 | -9.61% | - | 1.19 |
11/14 | 1,250 | 1,295 | 1,175 | 1,268 | +2.51% | 16,100 | 32億8805万 | -9.62% | - | 1.2 |
11/11 | 1,202 | 1,244 | 1,169 | 1,237 | +4.92% | 16,400 | 32億766万 | -13.38% | - | 1.17 |
11/10 | 1,226 | 1,226 | 1,166 | 1,179 | +1.11% | 14,400 | 30億5726万 | -18.41% | - | 1.12 |
11/09 | 1,246 | 1,292 | 1,090 | 1,166 | -6.19% | 31,500 | 30億2355万 | -19.75% | - | 1.11 |
11/08 | 1,272 | 1,330 | 1,240 | 1,243 | -4.02% | 15,000 | 32億2322万 | -14.22% | - | 1.18 |
11/07 | 1,263 | 1,323 | 1,256 | 1,295 | +2.7% | 7,800 | 33億5806万 | -10.19% | - | 1.23 |
11/04 | 1,282 | 1,300 | 1,253 | 1,261 | -4.18% | 20,300 | 32億6989万 | -12% | - | 1.2 |