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 | 1,399 | 1,408 | 1,376 | 1,376 | -0.94% | 211,400 | 1824億6382万 | -0.29% | 13.65 | 1.35 |
03/30 | 1,402 | 1,409 | 1,383 | 1,389 | -1.91% | 130,900 | 1841億8768万 | +0.58% | 13.78 | 1.37 |
03/29 | 1,416 | 1,429 | 1,404 | 1,416 | +0.35% | 96,400 | 1877億6800万 | +2.46% | 14.05 | 1.39 |
03/28 | 1,398 | 1,411 | 1,391 | 1,411 | +2.77% | 181,800 | 1871億498万 | +2.17% | 14 | 1.39 |
03/27 | 1,369 | 1,388 | 1,369 | 1,373 | -1.29% | 130,500 | 1820億6601万 | -0.58% | 13.62 | 1.35 |
03/24 | 1,380 | 1,400 | 1,373 | 1,391 | +1.02% | 123,000 | 1844億5289万 | +0.58% | 13.8 | 1.37 |
03/23 | 1,378 | 1,380 | 1,363 | 1,377 | -0.29% | 101,400 | 1825億9642万 | -0.51% | 13.66 | 1.36 |
03/22 | 1,392 | 1,400 | 1,381 | 1,381 | -2.26% | 187,500 | 1831億2684万 | -0.5% | 13.7 | 1.36 |
03/21 | 1,409 | 1,423 | 1,408 | 1,413 | 0% | 208,500 | 1873億7019万 | +1.65% | 14.02 | 1.39 |
03/17 | 1,405 | 1,418 | 1,400 | 1,413 | +0.43% | 213,500 | 1873億7019万 | +1.58% | 14.02 | 1.39 |
03/16 | 1,385 | 1,407 | 1,385 | 1,407 | +0.79% | 157,500 | 1865億7456万 | +1.08% | 13.96 | 1.38 |
03/15 | 1,390 | 1,400 | 1,385 | 1,396 | +0.07% | 188,100 | 1851億1591万 | +0.36% | 13.85 | 1.37 |
03/14 | 1,382 | 1,404 | 1,378 | 1,395 | +1.16% | 216,100 | 1849億8331万 | +0.14% | 13.84 | 1.37 |
03/13 | 1,378 | 1,382 | 1,364 | 1,379 | +0.73% | 147,600 | 1828億6163万 | -1.01% | 13.68 | 1.36 |
03/10 | 1,375 | 1,375 | 1,363 | 1,369 | +1.11% | 201,600 | 1815億3559万 | -1.86% | 13.58 | 1.35 |
03/09 | 1,354 | 1,360 | 1,348 | 1,354 | +0.59% | 102,300 | 1795億4652万 | -3.08% | 13.44 | 1.33 |
03/08 | 1,355 | 1,356 | 1,340 | 1,346 | -0.96% | 148,500 | 1784億8568万 | -3.79% | 13.36 | 1.32 |
03/07 | 1,357 | 1,371 | 1,353 | 1,359 | -0.07% | 144,600 | 1802億954万 | -3% | 13.48 | 1.34 |
03/06 | 1,365 | 1,366 | 1,350 | 1,360 | -0.95% | 125,800 | 1803億4215万 | -3% | 13.49 | 1.34 |
03/03 | 1,383 | 1,387 | 1,370 | 1,373 | -0.44% | 102,400 | 1820億6601万 | -2.21% | 13.62 | 1.35 |
03/02 | 1,401 | 1,401 | 1,377 | 1,379 | +0.58% | 152,800 | 1828億6163万 | -1.85% | 13.68 | 1.36 |
03/01 | 1,359 | 1,375 | 1,353 | 1,371 | +1.03% | 120,000 | 1818億80万 | -2.49% | 13.6 | 1.35 |
02/28 | 1,357 | 1,377 | 1,356 | 1,357 | +0.52% | 227,300 | 1799億4433万 | -3.55% | 13.46 | 1.34 |
02/27 | 1,350 | 1,364 | 1,342 | 1,350 | -1.03% | 206,300 | 1790億1610万 | -4.05% | 13.4 | 1.33 |
02/24 | 1,382 | 1,386 | 1,360 | 1,364 | -2.78% | 235,000 | 1808億7257万 | -3.13% | 13.53 | 1.34 |
02/23 | 1,419 | 1,420 | 1,398 | 1,403 | -0.43% | 107,000 | 1860億4414万 | -0.36% | 13.92 | 1.38 |
02/22 | 1,410 | 1,412 | 1,391 | 1,409 | +0.21% | 141,100 | 1868億3977万 | +0.14% | 13.98 | 1.39 |
02/21 | 1,412 | 1,415 | 1,398 | 1,406 | -0.14% | 73,300 | 1864億4196万 | +0.07% | 13.95 | 1.38 |
02/20 | 1,391 | 1,411 | 1,386 | 1,408 | +0.28% | 114,600 | 1867億716万 | +0.36% | 13.97 | 1.39 |
02/17 | 1,410 | 1,421 | 1,391 | 1,404 | -1.89% | 253,500 | 1861億7675万 | +0.07% | 13.93 | 1.38 |
02/16 | 1,453 | 1,454 | 1,416 | 1,431 | -2.19% | 193,600 | 1897億5707万 | +2% | 14.2 | 1.41 |
02/15 | 1,460 | 1,469 | 1,454 | 1,463 | +1.18% | 133,700 | 1940億41万 | +4.43% | 14.52 | 1.44 |
02/14 | 1,449 | 1,467 | 1,443 | 1,446 | +1.05% | 341,900 | 1917億4614万 | +3.43% | 14.35 | 1.42 |
02/13 | 1,447 | 1,454 | 1,427 | 1,431 | -0.14% | 151,300 | 1897億5707万 | +2.51% | 14.2 | 1.41 |
02/10 | 1,421 | 1,439 | 1,420 | 1,433 | +2.36% | 150,800 | 1900億2228万 | +2.8% | 14.22 | 1.41 |
02/09 | 1,414 | 1,423 | 1,397 | 1,400 | -1.62% | 123,500 | 1856億4633万 | +0.57% | 13.89 | 1.38 |
02/08 | 1,413 | 1,423 | 1,407 | 1,423 | +0.49% | 160,800 | 1886億9623万 | +2.15% | 14.12 | 1.4 |
02/07 | 1,450 | 1,450 | 1,408 | 1,416 | +0.14% | 275,600 | 1877億6800万 | +1.87% | 14.05 | 1.39 |
02/06 | 1,441 | 1,441 | 1,398 | 1,414 | -0.14% | 215,600 | 1875億279万 | +1.87% | 14.03 | 1.39 |
02/03 | 1,406 | 1,431 | 1,405 | 1,416 | +1.07% | 209,000 | 1877億6800万 | +2.09% | 14.05 | 1.39 |
02/02 | 1,420 | 1,434 | 1,397 | 1,401 | -0.71% | 153,800 | 1857億7893万 | +1.16% | 13.9 | 1.38 |
02/01 | 1,360 | 1,414 | 1,360 | 1,411 | +2.02% | 155,000 | 1871億498万 | +1.95% | 14 | 1.39 |
01/31 | 1,384 | 1,389 | 1,364 | 1,383 | -1.28% | 157,800 | 1833億9205万 | -0.07% | 13.72 | 1.36 |
01/30 | 1,392 | 1,402 | 1,381 | 1,401 | -0.21% | 68,100 | 1857億7893万 | +1.3% | 13.9 | 1.38 |
01/27 | 1,418 | 1,420 | 1,392 | 1,404 | -0.43% | 100,800 | 1861億7675万 | +1.45% | 13.93 | 1.38 |
01/26 | 1,408 | 1,413 | 1,395 | 1,410 | +1.37% | 110,000 | 1869億7237万 | +1.88% | 13.99 | 1.39 |
01/25 | 1,410 | 1,435 | 1,380 | 1,391 | +1.76% | 141,800 | 1844億5289万 | +0.58% | 13.8 | 1.37 |
01/24 | 1,362 | 1,375 | 1,359 | 1,367 | +0.22% | 111,400 | 1812億7038万 | -1.16% | 13.56 | 1.35 |
01/23 | 1,361 | 1,375 | 1,351 | 1,364 | -0.94% | 73,600 | 1808億7257万 | -1.37% | 13.53 | 1.34 |
01/20 | 1,366 | 1,386 | 1,360 | 1,377 | +0.51% | 161,500 | 1825億9642万 | -0.51% | 13.66 | 1.36 |
01/19 | 1,370 | 1,377 | 1,358 | 1,370 | +0.88% | 106,600 | 1816億6819万 | -0.94% | 13.59 | 1.35 |
01/18 | 1,356 | 1,361 | 1,337 | 1,358 | -0.22% | 106,100 | 1800億7694万 | -1.81% | 13.47 | 1.34 |
01/17 | 1,399 | 1,403 | 1,357 | 1,361 | -2.09% | 154,000 | 1804億7475万 | -1.59% | 13.5 | 1.34 |
01/16 | 1,394 | 1,405 | 1,377 | 1,390 | -0.86% | 88,700 | 1843億2028万 | +0.65% | 13.79 | 1.37 |
01/13 | 1,389 | 1,407 | 1,389 | 1,402 | +0.94% | 130,900 | 1859億1154万 | +1.74% | 13.91 | 1.38 |
01/12 | 1,410 | 1,413 | 1,378 | 1,389 | -0.5% | 153,600 | 1841億8768万 | +1.09% | 13.78 | 1.37 |
01/11 | 1,400 | 1,400 | 1,388 | 1,396 | +0.43% | 133,500 | 1851億1591万 | +1.9% | 13.85 | 1.37 |
01/10 | 1,399 | 1,400 | 1,376 | 1,390 | 0% | 157,300 | 1843億2028万 | +1.61% | 13.79 | 1.37 |
01/06 | 1,369 | 1,394 | 1,364 | 1,390 | +0.36% | 131,400 | 1843億2028万 | +1.83% | 13.79 | 1.37 |
01/05 | 1,406 | 1,407 | 1,365 | 1,385 | -1.35% | 224,200 | 1836億5726万 | +1.54% | 13.74 | 1.36 |
01/04 | 1,377 | 1,407 | 1,377 | 1,404 | +2.41% | 149,900 | 1861億7675万 | +3.08% | 13.93 | 1.38 |
2016 |
12/30 | 1,367 | 1,376 | 1,355 | 1,371 | +0.29% | 75,000 | 1818億80万 | +0.81% | 13.6 | 1.35 |
12/29 | 1,383 | 1,383 | 1,352 | 1,367 | -0.87% | 132,700 | 1812億7038万 | +0.66% | 13.56 | 1.35 |
12/28 | 1,371 | 1,383 | 1,363 | 1,379 | +0.36% | 92,100 | 1828億6163万 | +1.7% | 13.68 | 1.36 |
12/27 | 1,380 | 1,389 | 1,369 | 1,374 | -0.29% | 92,600 | 1821億9861万 | +1.48% | 13.63 | 1.35 |
12/26 | 1,395 | 1,395 | 1,374 | 1,378 | -0.86% | 142,500 | 1827億2903万 | +1.92% | 13.67 | 1.36 |
12/22 | 1,375 | 1,396 | 1,366 | 1,390 | +0.8% | 159,900 | 1843億2028万 | +3.04% | 13.79 | 1.37 |
12/21 | 1,402 | 1,406 | 1,362 | 1,379 | -2.13% | 281,500 | 1828億6163万 | +2.45% | 13.68 | 1.36 |
12/20 | 1,400 | 1,418 | 1,383 | 1,409 | -0.77% | 263,400 | 1868億3977万 | +4.99% | 13.98 | 1.39 |
12/19 | 1,400 | 1,426 | 1,396 | 1,420 | +2.97% | 278,100 | 1882億9842万 | +6.13% | 14.09 | 1.4 |
12/16 | 1,390 | 1,394 | 1,378 | 1,379 | +0.15% | 252,200 | 1828億6163万 | +3.45% | 13.68 | 1.36 |
12/15 | 1,375 | 1,383 | 1,371 | 1,377 | +0.07% | 133,600 | 1825億9642万 | +3.38% | 13.66 | 1.36 |
12/14 | 1,390 | 1,390 | 1,368 | 1,376 | -0.36% | 96,100 | 1824億6382万 | +3.69% | 13.65 | 1.35 |
12/13 | 1,374 | 1,384 | 1,356 | 1,381 | +1.02% | 125,700 | 1831億2684万 | +4.23% | 13.7 | 1.36 |
12/12 | 1,378 | 1,378 | 1,351 | 1,367 | -0.15% | 123,400 | 1812億7038万 | +3.25% | 13.56 | 1.35 |
12/09 | 1,363 | 1,375 | 1,353 | 1,369 | +1.48% | 228,000 | 1815億3559万 | +3.4% | 13.58 | 1.35 |
12/08 | 1,356 | 1,360 | 1,326 | 1,349 | +2.04% | 205,400 | 1788億8350万 | +1.81% | 13.39 | 1.33 |
12/07 | 1,313 | 1,326 | 1,308 | 1,322 | +1.69% | 142,100 | 1753億318万 | -0.53% | 13.12 | 1.3 |
12/06 | 1,318 | 1,322 | 1,295 | 1,300 | +0.15% | 186,900 | 1723億8588万 | -2.55% | 12.9 | 1.28 |
12/05 | 1,276 | 1,303 | 1,276 | 1,298 | -0.61% | 289,900 | 1721億2067万 | -3.13% | 12.88 | 1.28 |
12/02 | 1,326 | 1,331 | 1,303 | 1,306 | -1.8% | 206,400 | 1731億8150万 | -2.9% | 12.96 | 1.29 |
12/01 | 1,337 | 1,352 | 1,326 | 1,330 | +0.45% | 253,100 | 1763億6401万 | -1.55% | 13.2 | 1.31 |
11/30 | 1,346 | 1,351 | 1,319 | 1,324 | -2.36% | 434,100 | 1755億6838万 | -2.36% | 13.14 | 1.3 |
11/29 | 1,347 | 1,363 | 1,345 | 1,356 | +0.22% | 157,000 | 1798億1173万 | -0.29% | 13.45 | 1.33 |
11/28 | 1,333 | 1,356 | 1,330 | 1,353 | +1.05% | 125,400 | 1794億1392万 | -0.73% | 13.43 | 1.33 |
11/25 | 1,338 | 1,349 | 1,331 | 1,339 | +1.21% | 135,000 | 1775億5745万 | -1.9% | 13.29 | 1.32 |
11/24 | 1,323 | 1,331 | 1,309 | 1,323 | -0.08% | 224,500 | 1754億3578万 | -3.36% | 13.13 | 1.3 |
11/22 | 1,316 | 1,335 | 1,310 | 1,324 | +0.68% | 159,400 | 1755億6838万 | -3.5% | 13.14 | 1.3 |
11/21 | 1,331 | 1,337 | 1,311 | 1,315 | -0.98% | 147,200 | 1743億7494万 | -4.5% | 13.05 | 1.29 |
11/18 | 1,334 | 1,334 | 1,311 | 1,328 | +0.84% | 162,800 | 1760億9880万 | -3.91% | 13.18 | 1.31 |
11/17 | 1,288 | 1,319 | 1,281 | 1,317 | +1.15% | 195,200 | 1746億4015万 | -4.98% | 13.07 | 1.3 |
11/16 | 1,306 | 1,308 | 1,285 | 1,302 | +1.32% | 236,400 | 1726億5109万 | -6.33% | 12.92 | 1.28 |
11/15 | 1,290 | 1,300 | 1,275 | 1,285 | -1.31% | 279,900 | 1703億9681万 | -7.95% | 12.75 | 1.26 |
11/14 | 1,306 | 1,312 | 1,293 | 1,302 | -0.31% | 273,400 | 1726億5109万 | -7.13% | 12.92 | 1.28 |
11/11 | 1,361 | 1,361 | 1,297 | 1,306 | -3.19% | 302,400 | 1731億8150万 | -7.18% | 12.96 | 1.29 |
11/10 | 1,379 | 1,397 | 1,347 | 1,349 | +7.06% | 294,200 | 1788億8350万 | -4.53% | 13.39 | 1.33 |
11/09 | 1,337 | 1,344 | 1,249 | 1,260 | -4.55% | 251,700 | 1670億8170万 | -11.14% | 12.5 | 1.24 |
11/08 | 1,336 | 1,350 | 1,266 | 1,320 | -3.37% | 298,800 | 1750億3797万 | -7.43% | 13.1 | 1.3 |
11/07 | 1,371 | 1,390 | 1,361 | 1,366 | +0.44% | 227,900 | 1811億3777万 | -4.61% | 13.55 | 1.34 |
11/04 | 1,378 | 1,380 | 1,356 | 1,360 | -2.65% | 243,200 | 1803億4215万 | -5.36% | 13.49 | 1.34 |