株価チャート
2016/10/31~2017/03/28
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 |
03/28 | 1,817 | 1,870 | 1,817 | 1,846 | +2.1% | 34,200 | 109億7087万 | +15.59% | 14 | 1.3 |
03/27 | 1,804 | 1,808 | 1,780 | 1,808 | +1.01% | 24,000 | 107億4503万 | +14.14% | 13.71 | 1.27 |
03/24 | 1,796 | 1,796 | 1,745 | 1,790 | -0.33% | 16,100 | 106億3806万 | +13.94% | 13.58 | 1.26 |
03/23 | 1,805 | 1,820 | 1,757 | 1,796 | +3.76% | 36,800 | 106億7372万 | +15.2% | 13.62 | 1.26 |
03/22 | 1,710 | 1,738 | 1,679 | 1,731 | +0.76% | 26,200 | 102億8742万 | +12.04% | 13.13 | 1.21 |
03/21 | 1,637 | 1,739 | 1,637 | 1,718 | +6.18% | 61,800 | 102億1016万 | +11.99% | 13.03 | 1.21 |
03/17 | 1,601 | 1,622 | 1,600 | 1,618 | +2.15% | 27,700 | 96億1585万 | +6.17% | 12.27 | 1.14 |
03/16 | 1,579 | 1,584 | 1,574 | 1,584 | +0.64% | 4,200 | 94億1379万 | +4.42% | 12.02 | 1.11 |
03/15 | 1,580 | 1,581 | 1,565 | 1,574 | -0.25% | 5,800 | 93億5436万 | +4.17% | 11.94 | 1.1 |
03/14 | 1,553 | 1,578 | 1,547 | 1,578 | +1.61% | 5,400 | 93億7813万 | +4.78% | 11.97 | 1.11 |
03/13 | 1,556 | 1,558 | 1,549 | 1,553 | +0.65% | 3,000 | 92億2955万 | +3.53% | 11.78 | 1.09 |
03/10 | 1,540 | 1,558 | 1,539 | 1,543 | +0.59% | 12,200 | 91億7012万 | +3.21% | 11.7 | 1.08 |
03/09 | 1,530 | 1,535 | 1,526 | 1,534 | +0.39% | 6,000 | 91億1664万 | +2.88% | 11.64 | 1.08 |
03/08 | 1,532 | 1,532 | 1,524 | 1,528 | 0% | 2,600 | 90億8098万 | +2.69% | 11.59 | 1.07 |
03/07 | 1,525 | 1,531 | 1,525 | 1,528 | +0.13% | 3,200 | 90億8098万 | +2.96% | 11.59 | 1.07 |
03/06 | 1,523 | 1,528 | 1,523 | 1,526 | +1.13% | 4,600 | 90億6909万 | +3.04% | 11.58 | 1.07 |
03/03 | 1,515 | 1,515 | 1,506 | 1,509 | -0.26% | 6,200 | 89億6806万 | +2.1% | 11.45 | 1.06 |
03/02 | 1,533 | 1,533 | 1,510 | 1,513 | -0.2% | 5,000 | 89億9183万 | +2.58% | 11.48 | 1.06 |
03/01 | 1,525 | 1,525 | 1,506 | 1,516 | -0.07% | 5,200 | 90億966万 | +2.92% | 11.5 | 1.06 |
02/28 | 1,540 | 1,540 | 1,516 | 1,517 | -0.39% | 7,500 | 90億1560万 | +3.2% | 11.51 | 1.06 |
02/27 | 1,531 | 1,547 | 1,521 | 1,523 | -0.46% | 6,100 | 90億5126万 | +3.82% | 11.55 | 1.07 |
02/24 | 1,560 | 1,560 | 1,530 | 1,530 | +0.2% | 8,900 | 90億9286万 | +4.58% | 11.61 | 1.07 |
02/23 | 1,523 | 1,529 | 1,518 | 1,527 | +0.39% | 9,800 | 90億7504万 | +4.59% | 11.58 | 1.07 |
02/22 | 1,522 | 1,523 | 1,516 | 1,521 | +0.13% | 4,700 | 90億3938万 | +4.39% | 11.54 | 1.07 |
02/21 | 1,522 | 1,522 | 1,510 | 1,519 | +0.93% | 7,000 | 90億2749万 | +4.54% | 11.52 | 1.07 |
02/20 | 1,503 | 1,516 | 1,502 | 1,505 | +0.33% | 16,900 | 89億4429万 | +3.79% | 11.42 | 1.06 |
02/17 | 1,525 | 1,535 | 1,494 | 1,500 | +1.69% | 17,900 | 89億1457万 | +3.59% | 11.38 | 1.05 |
02/16 | 1,468 | 1,477 | 1,465 | 1,475 | +0.68% | 4,600 | 87億6600万 | +1.94% | 11.19 | 1.04 |
02/15 | 1,468 | 1,468 | 1,457 | 1,465 | +1.17% | 6,200 | 87億657万 | +1.31% | 11.11 | 1.03 |
02/14 | 1,461 | 1,469 | 1,448 | 1,448 | -0.41% | 8,200 | 86億553万 | +0.21% | 10.98 | 1.02 |
02/13 | 1,452 | 1,459 | 1,452 | 1,454 | +0.14% | 6,800 | 86億4119万 | +0.55% | 11.03 | 1.02 |
02/10 | 1,450 | 1,453 | 1,444 | 1,452 | +0.83% | 4,000 | 86億2931万 | +0.41% | 11.01 | 1.02 |
02/09 | 1,446 | 1,450 | 1,439 | 1,440 | +0.21% | 2,200 | 85億5799万 | -0.41% | 10.92 | 1.01 |
02/08 | 1,439 | 1,440 | 1,433 | 1,437 | -0.07% | 2,400 | 85億4016万 | -0.62% | 10.9 | 1.01 |
02/07 | 1,436 | 1,448 | 1,436 | 1,438 | +0.14% | 2,400 | 85億4610万 | -0.62% | 10.91 | 1.01 |
02/06 | 1,444 | 1,444 | 1,435 | 1,436 | -0.55% | 4,300 | 85億3422万 | -0.83% | 10.89 | 1.01 |
02/03 | 1,439 | 1,445 | 1,438 | 1,444 | +0.35% | 4,200 | 85億8176万 | -0.28% | 10.95 | 1.01 |
02/02 | 1,444 | 1,444 | 1,439 | 1,439 | -0.42% | 4,400 | 85億5205万 | -0.62% | 10.92 | 1.01 |
02/01 | 1,446 | 1,446 | 1,442 | 1,445 | -0.07% | 3,900 | 85億8771万 | -0.21% | 10.96 | 1.01 |
01/31 | 1,447 | 1,447 | 1,441 | 1,446 | -0.07% | 2,600 | 85億9365万 | -0.21% | 10.97 | 1.01 |
01/30 | 1,450 | 1,455 | 1,446 | 1,447 | -0.21% | 4,100 | 85億9959万 | -0.28% | 10.98 | 1.02 |
01/27 | 1,450 | 1,450 | 1,445 | 1,450 | 0% | 2,100 | 86億1742万 | -0.14% | 11 | 1.02 |
01/26 | 1,446 | 1,455 | 1,443 | 1,450 | +0.42% | 7,000 | 86億1742万 | -0.14% | 11 | 1.02 |
01/25 | 1,442 | 1,445 | 1,439 | 1,444 | +0.14% | 4,600 | 85億8176万 | -0.55% | 10.95 | 1.01 |
01/24 | 1,439 | 1,442 | 1,434 | 1,442 | +0.63% | 4,800 | 85億6988万 | -0.69% | 10.94 | 1.01 |
01/23 | 1,438 | 1,438 | 1,432 | 1,433 | -0.76% | 3,500 | 85億1639万 | -1.31% | 10.87 | 1.01 |
01/20 | 1,446 | 1,447 | 1,440 | 1,444 | +0.21% | 3,000 | 85億8176万 | -0.55% | 10.95 | 1.01 |
01/19 | 1,444 | 1,444 | 1,425 | 1,441 | +0.35% | 4,400 | 85億6393万 | -0.76% | 10.93 | 1.01 |
01/18 | 1,435 | 1,440 | 1,419 | 1,436 | -0.9% | 5,300 | 85億3422万 | -1.03% | 10.89 | 1.01 |
01/17 | 1,455 | 1,455 | 1,449 | 1,449 | -0.41% | 8,800 | 86億1148万 | -0.21% | 10.99 | 1.02 |
01/16 | 1,454 | 1,465 | 1,454 | 1,455 | +0.07% | 8,600 | 86億4714万 | +0.14% | 11.04 | 1.02 |
01/13 | 1,451 | 1,456 | 1,451 | 1,454 | -0.07% | 4,500 | 86億4119万 | +0.07% | 11.03 | 1.02 |
01/12 | 1,455 | 1,456 | 1,453 | 1,455 | -0.14% | 4,900 | 86億4714万 | +0.21% | 11.04 | 1.02 |
01/11 | 1,457 | 1,458 | 1,453 | 1,457 | 0% | 4,800 | 86億5902万 | +0.28% | 11.05 | 1.02 |
01/10 | 1,455 | 1,462 | 1,452 | 1,457 | +0.21% | 10,800 | 86億5902万 | +0.28% | 11.05 | 1.02 |
01/06 | 1,450 | 1,455 | 1,449 | 1,454 | +0.35% | 9,400 | 86億4119万 | 0% | 11.03 | 1.02 |
01/05 | 1,449 | 1,450 | 1,446 | 1,449 | -0.41% | 5,600 | 86億1148万 | -0.41% | 10.99 | 1.02 |
01/04 | 1,468 | 1,468 | 1,445 | 1,455 | +0.41% | 6,600 | 86億4714万 | -0.07% | 11.04 | 1.02 |
2016 |
12/30 | 1,451 | 1,454 | 1,449 | 1,449 | -0.55% | 3,100 | 86億1148万 | -0.55% | 10.99 | 1.02 |
12/29 | 1,469 | 1,469 | 1,451 | 1,457 | +0.41% | 6,000 | 86億5902万 | -0.21% | 11.05 | 1.02 |
12/28 | 1,458 | 1,463 | 1,445 | 1,451 | +0.48% | 15,600 | 86億2336万 | -0.75% | 11.01 | 1.02 |
12/27 | 1,448 | 1,465 | 1,437 | 1,444 | +0.07% | 9,400 | 85億8176万 | -1.37% | 10.95 | 1.01 |
12/26 | 1,471 | 1,471 | 1,443 | 1,443 | -1.9% | 7,700 | 85億7582万 | -1.57% | 10.95 | 1.01 |
12/22 | 1,482 | 1,483 | 1,470 | 1,471 | -0.68% | 7,200 | 87億4222万 | +0.2% | 11.16 | 1.03 |
12/21 | 1,488 | 1,488 | 1,473 | 1,481 | -0.27% | 4,400 | 88億166万 | +0.89% | 11.23 | 1.04 |
12/20 | 1,501 | 1,510 | 1,475 | 1,485 | +2.48% | 35,000 | 88億2543万 | +1.23% | 11.26 | 1.04 |
12/19 | 1,447 | 1,450 | 1,444 | 1,449 | -0.14% | 5,100 | 86億1148万 | -1.23% | 10.99 | 1.02 |
12/16 | 1,447 | 1,475 | 1,440 | 1,451 | +0.76% | 18,000 | 86億2336万 | -1.09% | 11.01 | 1.02 |
12/15 | 1,446 | 1,446 | 1,433 | 1,440 | +0.07% | 2,700 | 85億5799万 | -1.84% | 10.92 | 1.01 |
12/14 | 1,446 | 1,446 | 1,435 | 1,439 | -0.48% | 3,600 | 85億5205万 | -1.84% | 10.92 | 1.01 |
12/13 | 1,435 | 1,447 | 1,428 | 1,446 | +0.84% | 4,400 | 85億9365万 | -1.5% | 10.97 | 1.01 |
12/12 | 1,424 | 1,438 | 1,424 | 1,434 | +0.7% | 4,300 | 85億2233万 | -2.45% | 10.88 | 1.01 |
12/09 | 1,460 | 1,460 | 1,415 | 1,424 | -2.33% | 11,100 | 84億6290万 | -3.2% | 10.8 | 1 |
12/08 | 1,458 | 1,458 | 1,447 | 1,458 | 0% | 4,900 | 86億6496万 | -1.09% | 11.06 | 1.02 |
12/07 | 1,454 | 1,464 | 1,450 | 1,458 | +0.28% | 12,500 | 86億6496万 | -1.22% | 11.06 | 1.02 |
12/06 | 1,460 | 1,460 | 1,454 | 1,454 | +0.28% | 2,200 | 86億4119万 | -1.62% | 11.03 | 1.02 |
12/05 | 1,439 | 1,458 | 1,424 | 1,450 | -0.68% | 3,600 | 86億1742万 | -2.03% | 11 | 1.02 |
12/02 | 1,473 | 1,481 | 1,412 | 1,460 | -0.95% | 5,900 | 86億7685万 | -1.48% | 11.07 | 1.02 |
12/01 | 1,476 | 1,480 | 1,474 | 1,474 | -0.14% | 4,500 | 87億6005万 | -0.54% | 11.18 | 1.03 |
11/30 | 1,468 | 1,479 | 1,466 | 1,476 | +0.54% | 5,600 | 87億7194万 | -0.34% | 11.2 | 1.04 |
11/29 | 1,470 | 1,470 | 1,465 | 1,468 | -0.34% | 4,200 | 87億2440万 | -0.81% | 11.14 | 1.03 |
11/28 | 1,473 | 1,480 | 1,470 | 1,473 | -1.54% | 22,600 | 87億5411万 | -0.41% | 11.17 | 1.03 |
11/25 | 1,504 | 1,508 | 1,487 | 1,496 | -1.06% | 40,900 | 88億9080万 | +1.22% | 11.35 | 1.05 |
11/24 | 1,516 | 1,518 | 1,503 | 1,512 | +0.53% | 10,300 | 89億8589万 | +2.44% | 11.47 | 1.06 |
11/22 | 1,512 | 1,515 | 1,500 | 1,504 | -0.27% | 15,700 | 89億3835万 | +2.17% | 11.41 | 1.06 |
11/21 | 1,498 | 1,514 | 1,498 | 1,508 | +0.6% | 16,200 | 89億6212万 | +2.65% | 11.44 | 1.06 |
11/18 | 1,492 | 1,500 | 1,483 | 1,499 | +1.35% | 6,300 | 89億863万 | +2.32% | 11.37 | 1.05 |
11/17 | 1,473 | 1,479 | 1,472 | 1,479 | +0.41% | 3,800 | 87億8977万 | +1.16% | 11.22 | 1.04 |
11/16 | 1,476 | 1,476 | 1,470 | 1,473 | +0.07% | 1,500 | 87億5411万 | +0.89% | 11.17 | 1.03 |
11/15 | 1,484 | 1,484 | 1,470 | 1,472 | 0% | 2,300 | 87億4817万 | +0.89% | 11.17 | 1.03 |
11/14 | 1,457 | 1,475 | 1,457 | 1,472 | +1.17% | 3,900 | 87億4817万 | +0.96% | 11.17 | 1.03 |
11/11 | 1,473 | 1,473 | 1,449 | 1,455 | +0.55% | 2,500 | 86億4714万 | -0.14% | 11.04 | 1.02 |
11/10 | 1,445 | 1,459 | 1,445 | 1,447 | +1.19% | 8,200 | 85億9959万 | -0.62% | 10.98 | 1.02 |
11/09 | 1,471 | 1,477 | 1,430 | 1,430 | -3.12% | 10,600 | 84億9856万 | -1.79% | 10.85 | 1 |
11/08 | 1,477 | 1,479 | 1,471 | 1,476 | -0.74% | 3,200 | 87億7194万 | +1.44% | 11.2 | 1.04 |
11/07 | 1,470 | 1,512 | 1,470 | 1,487 | +0.88% | 5,100 | 88億3731万 | +2.34% | 11.28 | 1.04 |
11/04 | 1,464 | 1,475 | 1,462 | 1,474 | -0.74% | 7,300 | 87億6005万 | +1.66% | 11.18 | 1.03 |
11/02 | 1,485 | 1,505 | 1,480 | 1,485 | -1.39% | 4,800 | 88億2543万 | +2.63% | 11.26 | 1.04 |
11/01 | 1,512 | 1,512 | 1,504 | 1,506 | -0.33% | 3,700 | 89億5023万 | +4.29% | 11.42 | 1.06 |
10/31 | 1,500 | 1,515 | 1,500 | 1,511 | +0.27% | 6,200 | 89億7995万 | +4.93% | 11.46 | 1.06 |