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 | 1,748 | 1,767 | 1,734 | 1,734 | +0.23% | 827,300 | 2442億5220万 | -3.34% | - | 0.9 |
03/30 | 1,744 | 1,756 | 1,728 | 1,730 | -0.57% | 550,800 | 2436億8876万 | -3.94% | - | 0.9 |
03/29 | 1,766 | 1,778 | 1,738 | 1,740 | -0.8% | 754,600 | 2450億9736万 | -3.76% | - | 0.9 |
03/28 | 1,732 | 1,762 | 1,731 | 1,754 | +2.69% | 830,700 | 2470億6941万 | -3.41% | - | 0.91 |
03/27 | 1,708 | 1,716 | 1,691 | 1,708 | -2.23% | 632,700 | 2405億8983万 | -6.31% | - | 0.89 |
03/24 | 1,734 | 1,765 | 1,727 | 1,747 | +0.46% | 746,300 | 2460億8339万 | -4.59% | - | 0.91 |
03/23 | 1,750 | 1,764 | 1,735 | 1,739 | -0.06% | 745,300 | 2449億5650万 | -5.49% | - | 0.9 |
03/22 | 1,755 | 1,756 | 1,736 | 1,740 | -3.06% | 962,600 | 2450億9736万 | -5.84% | - | 0.9 |
03/21 | 1,806 | 1,809 | 1,781 | 1,795 | -1.05% | 733,600 | 2528億4469万 | -3.29% | - | 0.93 |
03/17 | 1,826 | 1,828 | 1,811 | 1,814 | -1.25% | 623,000 | 2555億2105万 | -2.53% | - | 0.94 |
03/16 | 1,785 | 1,847 | 1,779 | 1,837 | +1.66% | 1,150,500 | 2587億6084万 | -1.4% | - | 0.95 |
03/15 | 1,817 | 1,825 | 1,802 | 1,807 | -1.09% | 495,900 | 2545億3502万 | -3.01% | - | 0.94 |
03/14 | 1,832 | 1,834 | 1,818 | 1,827 | +0.16% | 493,200 | 2573億5223万 | -1.88% | - | 0.95 |
03/13 | 1,832 | 1,839 | 1,821 | 1,824 | -0.87% | 463,300 | 2569億2965万 | -1.94% | - | 0.95 |
03/10 | 1,834 | 1,842 | 1,818 | 1,840 | +1.43% | 943,200 | 2591億8342万 | -1.02% | - | 0.95 |
03/09 | 1,807 | 1,827 | 1,807 | 1,814 | +2.43% | 1,146,800 | 2555億2105万 | -1.84% | - | 0.94 |
03/08 | 1,805 | 1,809 | 1,763 | 1,771 | -1.88% | 1,222,900 | 2494億6404万 | -3.59% | - | 0.92 |
03/07 | 1,804 | 1,811 | 1,798 | 1,805 | +0.06% | 631,200 | 2542億5330万 | -1.26% | - | 0.94 |
03/06 | 1,810 | 1,817 | 1,794 | 1,804 | -0.88% | 770,100 | 2541億1244万 | -0.88% | - | 0.94 |
03/03 | 1,831 | 1,831 | 1,803 | 1,820 | -0.6% | 796,100 | 2563億6621万 | +0.33% | - | 0.94 |
03/02 | 1,845 | 1,850 | 1,824 | 1,831 | +0.22% | 1,075,100 | 2579億1567万 | +1.27% | - | 0.95 |
03/01 | 1,829 | 1,830 | 1,792 | 1,827 | +0.44% | 1,424,800 | 2573億5223万 | +1.39% | - | 0.95 |
02/28 | 1,839 | 1,859 | 1,814 | 1,819 | +0.39% | 1,382,500 | 2562億2535万 | +1.39% | - | 0.94 |
02/27 | 1,866 | 1,866 | 1,800 | 1,812 | -4.63% | 2,526,000 | 2552億3932万 | +1.57% | - | 0.94 |
02/24 | 1,896 | 1,904 | 1,880 | 1,900 | -0.78% | 1,010,900 | 2676億3505万 | +7.1% | - | 0.99 |
02/23 | 1,898 | 1,916 | 1,883 | 1,915 | -0.1% | 1,094,600 | 2697億4796万 | +8.68% | - | 0.99 |
02/22 | 1,930 | 1,938 | 1,900 | 1,917 | -0.78% | 841,900 | 2700億2968万 | +9.54% | - | 0.99 |
02/21 | 1,918 | 1,933 | 1,893 | 1,932 | +0.68% | 1,142,500 | 2721億4259万 | +11.29% | - | 1 |
02/20 | 1,920 | 1,926 | 1,904 | 1,919 | -0.52% | 869,400 | 2703億1140万 | +11.5% | - | 1 |
02/17 | 1,950 | 1,955 | 1,926 | 1,929 | -2.03% | 1,109,000 | 2717億2001万 | +13.01% | - | 1 |
02/16 | 1,935 | 1,974 | 1,917 | 1,969 | +1.39% | 1,494,000 | 2773億5443万 | +16.23% | - | 1.02 |
02/15 | 1,910 | 1,945 | 1,888 | 1,942 | +0.88% | 1,390,200 | 2735億5120万 | +15.66% | - | 1.01 |
02/14 | 1,903 | 1,963 | 1,892 | 1,925 | +0.63% | 1,551,400 | 2711億5657万 | +15.48% | - | 1 |
02/13 | 1,900 | 1,926 | 1,896 | 1,913 | +1.38% | 1,132,200 | 2694億6624万 | +15.73% | - | 0.99 |
02/10 | 1,850 | 1,904 | 1,850 | 1,887 | +3.74% | 1,455,400 | 2658億387万 | +15.06% | - | 0.98 |
02/09 | 1,763 | 1,828 | 1,763 | 1,819 | +1.34% | 1,311,100 | 2562億2535万 | +11.66% | - | 0.94 |
02/08 | 1,785 | 1,820 | 1,782 | 1,795 | +0.79% | 993,500 | 2528億4469万 | +10.73% | - | 0.93 |
02/07 | 1,766 | 1,797 | 1,747 | 1,781 | +0.11% | 1,613,000 | 2508億7265万 | +10.48% | - | 0.92 |
02/06 | 1,730 | 1,789 | 1,700 | 1,779 | +13.6% | 3,735,500 | 2505億9093万 | +10.84% | - | 0.92 |
02/03 | 1,577 | 1,604 | 1,555 | 1,566 | +1.56% | 1,018,300 | 2205億8763万 | -2% | - | 0.81 |
02/02 | 1,567 | 1,580 | 1,540 | 1,542 | -0.9% | 827,700 | 2172億697万 | -3.63% | - | 0.8 |
02/01 | 1,588 | 1,594 | 1,552 | 1,556 | -3.35% | 1,611,600 | 2191億7902万 | -2.87% | - | 0.81 |
01/31 | 1,593 | 1,623 | 1,587 | 1,610 | -2.6% | 1,000,800 | 2267億8549万 | +0.31% | - | 0.84 |
01/30 | 1,661 | 1,670 | 1,642 | 1,653 | -1.25% | 633,700 | 2328億4250万 | +2.99% | - | 0.86 |
01/27 | 1,678 | 1,679 | 1,661 | 1,674 | +0.48% | 616,600 | 2358億57万 | +4.36% | - | 0.87 |
01/26 | 1,647 | 1,667 | 1,644 | 1,666 | +2.9% | 759,100 | 2346億7368万 | +3.8% | - | 0.86 |
01/25 | 1,614 | 1,627 | 1,606 | 1,619 | +2.53% | 438,900 | 2280億5324万 | +0.81% | - | 0.84 |
01/24 | 1,563 | 1,600 | 1,561 | 1,579 | +1.09% | 770,600 | 2224億1881万 | -1.86% | - | 0.82 |
01/23 | 1,582 | 1,604 | 1,560 | 1,562 | -2.68% | 969,400 | 2200億2419万 | -3.16% | - | 0.81 |
01/20 | 1,586 | 1,612 | 1,583 | 1,605 | +0.38% | 559,500 | 2260億8119万 | -0.8% | - | 0.83 |
01/19 | 1,590 | 1,599 | 1,575 | 1,599 | +1.46% | 589,600 | 2252億3603万 | -1.3% | - | 0.83 |
01/18 | 1,550 | 1,583 | 1,536 | 1,576 | +1.03% | 706,500 | 2219億9623万 | -2.84% | - | 0.82 |
01/17 | 1,571 | 1,588 | 1,560 | 1,560 | -0.7% | 638,700 | 2197億4246万 | -4% | - | 0.81 |
01/16 | 1,593 | 1,598 | 1,561 | 1,571 | -1.87% | 540,200 | 2212億9193万 | -3.5% | - | 0.82 |
01/13 | 1,592 | 1,605 | 1,580 | 1,601 | -0.12% | 738,900 | 2255億1775万 | -1.72% | - | 0.83 |
01/12 | 1,622 | 1,634 | 1,591 | 1,603 | -2.02% | 840,700 | 2257億9947万 | -1.48% | - | 0.83 |
01/11 | 1,599 | 1,645 | 1,593 | 1,636 | +3.68% | 1,230,500 | 2304億4787万 | +0.68% | - | 0.85 |
01/10 | 1,585 | 1,599 | 1,567 | 1,578 | +0.13% | 802,700 | 2222億7795万 | -2.77% | - | 0.82 |
01/06 | 1,587 | 1,587 | 1,563 | 1,576 | -3.13% | 1,193,400 | 2219億9623万 | -2.84% | - | 0.82 |
01/05 | 1,625 | 1,633 | 1,602 | 1,627 | +0.43% | 685,900 | 2291億8012万 | +0.37% | - | 0.84 |
01/04 | 1,609 | 1,630 | 1,596 | 1,620 | +2.99% | 929,200 | 2281億9410万 | +0.12% | - | 0.84 |
2016 |
12/30 | 1,578 | 1,578 | 1,551 | 1,573 | -0.88% | 727,200 | 2215億7365万 | -2.6% | - | 0.82 |
12/29 | 1,601 | 1,606 | 1,581 | 1,587 | -1.55% | 524,100 | 2235億4570万 | -1.67% | - | 0.82 |
12/28 | 1,614 | 1,624 | 1,598 | 1,612 | +0.5% | 425,500 | 2270億6721万 | 0% | - | 0.84 |
12/27 | 1,583 | 1,615 | 1,565 | 1,604 | -0.19% | 789,000 | 2259億4033万 | -0.31% | - | 0.83 |
12/26 | 1,621 | 1,635 | 1,600 | 1,607 | -0.68% | 414,800 | 2263億6291万 | +0.12% | - | 0.83 |
12/22 | 1,620 | 1,624 | 1,597 | 1,618 | -0.68% | 685,100 | 2279億1238万 | +1.13% | - | 0.84 |
12/21 | 1,640 | 1,666 | 1,621 | 1,629 | +0.37% | 1,050,000 | 2294億6184万 | +2.26% | - | 0.85 |
12/20 | 1,618 | 1,629 | 1,597 | 1,623 | -3.68% | 1,340,000 | 2286億1668万 | +2.27% | - | 0.84 |
12/19 | 1,700 | 1,700 | 1,674 | 1,685 | -1.52% | 461,300 | 2373億5003万 | +6.65% | - | 0.87 |
12/16 | 1,702 | 1,729 | 1,700 | 1,711 | +1.18% | 526,300 | 2410億1241万 | +9.12% | - | 0.89 |
12/15 | 1,687 | 1,716 | 1,679 | 1,691 | +1.08% | 606,200 | 2381億9520万 | +8.68% | - | 0.88 |
12/14 | 1,686 | 1,688 | 1,663 | 1,673 | -0.06% | 449,900 | 2356億5971万 | +8.64% | - | 0.87 |
12/13 | 1,648 | 1,678 | 1,629 | 1,674 | +1.03% | 802,100 | 2358億57万 | +9.55% | - | 0.87 |
12/12 | 1,683 | 1,685 | 1,641 | 1,657 | -0.18% | 751,100 | 2334億594万 | +9.3% | - | 0.86 |
12/09 | 1,656 | 1,680 | 1,645 | 1,660 | +0.85% | 830,100 | 2338億2852万 | +10.45% | - | 0.86 |
12/08 | 1,687 | 1,696 | 1,633 | 1,646 | +0.12% | 1,011,500 | 2318億5647万 | +10.47% | - | 0.85 |
12/07 | 1,600 | 1,653 | 1,600 | 1,644 | +3.66% | 974,000 | 2315億7475万 | +10.71% | - | 0.85 |
12/06 | 1,573 | 1,595 | 1,572 | 1,586 | +2.26% | 638,200 | 2234億484万 | +7.09% | - | 0.82 |
12/05 | 1,551 | 1,554 | 1,537 | 1,551 | -1.15% | 629,700 | 2184億7472万 | +4.94% | - | 0.8 |
12/02 | 1,560 | 1,571 | 1,548 | 1,569 | -0.25% | 645,000 | 2210億1021万 | +6.3% | - | 0.81 |
12/01 | 1,560 | 1,597 | 1,548 | 1,573 | +1.22% | 962,300 | 2215億7365万 | +6.72% | - | 0.82 |
11/30 | 1,560 | 1,571 | 1,548 | 1,554 | +0.19% | 469,300 | 2188億9730万 | +5.57% | - | 0.81 |
11/29 | 1,541 | 1,553 | 1,531 | 1,551 | +0.65% | 560,900 | 2184億7472万 | +5.51% | - | 0.8 |
11/28 | 1,536 | 1,555 | 1,524 | 1,541 | -0.64% | 912,800 | 2170億6611万 | +4.9% | - | 0.8 |
11/25 | 1,550 | 1,588 | 1,546 | 1,551 | +0.13% | 841,400 | 2184億7472万 | +5.65% | - | 0.8 |
11/24 | 1,537 | 1,552 | 1,524 | 1,549 | +1.18% | 586,900 | 2181億9300万 | +5.66% | - | 0.8 |
11/22 | 1,541 | 1,541 | 1,507 | 1,531 | -0.71% | 635,500 | 2156億5751万 | +4.58% | - | 0.79 |
11/21 | 1,530 | 1,548 | 1,523 | 1,542 | +1.72% | 707,200 | 2172億697万 | +5.47% | - | 0.8 |
11/18 | 1,493 | 1,523 | 1,486 | 1,516 | +3.62% | 1,217,900 | 2135億4460万 | +3.91% | - | 0.79 |
11/17 | 1,453 | 1,466 | 1,436 | 1,463 | -0.14% | 745,300 | 2060億7899万 | +0.41% | - | 0.76 |
11/16 | 1,494 | 1,494 | 1,452 | 1,465 | -0.34% | 836,600 | 2063億6071万 | +0.48% | - | 0.76 |
11/15 | 1,447 | 1,473 | 1,446 | 1,470 | +1.73% | 779,300 | 2070億6501万 | +0.82% | - | 0.76 |
11/14 | 1,413 | 1,454 | 1,411 | 1,445 | +3.81% | 828,200 | 2035億4350万 | -0.82% | - | 0.75 |
11/11 | 1,405 | 1,427 | 1,390 | 1,392 | -0.29% | 761,500 | 1960億7789万 | -4.53% | - | 0.72 |
11/10 | 1,406 | 1,406 | 1,369 | 1,396 | +7.06% | 1,179,200 | 1966億4133万 | -4.32% | - | 0.72 |
11/09 | 1,380 | 1,395 | 1,284 | 1,304 | -5.58% | 1,537,400 | 1836億8216万 | -10.62% | - | 0.68 |
11/08 | 1,360 | 1,392 | 1,360 | 1,381 | +1.54% | 1,080,200 | 1945億2842万 | -5.48% | - | 0.72 |
11/07 | 1,356 | 1,365 | 1,333 | 1,360 | +2.56% | 1,013,900 | 1915億7035万 | -6.79% | - | 0.71 |
11/04 | 1,315 | 1,331 | 1,281 | 1,326 | -0.6% | 1,657,600 | 1867億8109万 | -9.18% | - | 0.69 |