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 | 1,895 | 1,908 | 1,855 | 1,855 | -1.54% | 103,300 | 1053億9014万 | +0.65% | 58.76 | 1.49 |
03/30 | 1,911 | 1,914 | 1,882 | 1,884 | -2.08% | 59,100 | 1070億3775万 | +2.39% | 59.68 | 1.51 |
03/29 | 1,933 | 1,934 | 1,916 | 1,924 | -0.57% | 46,700 | 1093億1031万 | +4.85% | 60.94 | 1.54 |
03/28 | 1,901 | 1,936 | 1,898 | 1,935 | +2.44% | 113,000 | 1099億3526万 | +5.85% | 61.29 | 1.55 |
03/27 | 1,885 | 1,907 | 1,883 | 1,889 | -0.79% | 43,500 | 1073億2182万 | +3.85% | 59.84 | 1.51 |
03/24 | 1,884 | 1,905 | 1,876 | 1,904 | +0.74% | 58,200 | 1081億7403万 | +4.96% | 60.31 | 1.53 |
03/23 | 1,875 | 1,896 | 1,867 | 1,890 | +1.39% | 31,400 | 1073億7863万 | +4.59% | 59.87 | 1.51 |
03/22 | 1,873 | 1,907 | 1,860 | 1,864 | -2.56% | 72,800 | 1059億146万 | +3.5% | 59.04 | 1.49 |
03/21 | 1,890 | 1,923 | 1,886 | 1,913 | +1.06% | 96,900 | 1086億8535万 | +6.57% | 60.6 | 1.53 |
03/17 | 1,881 | 1,893 | 1,864 | 1,893 | +0.37% | 81,000 | 1075億4907万 | +5.87% | 59.96 | 1.52 |
03/16 | 1,861 | 1,889 | 1,857 | 1,886 | +0.48% | 50,400 | 1071億5137万 | +5.96% | 59.74 | 1.51 |
03/15 | 1,872 | 1,893 | 1,872 | 1,877 | -0.64% | 54,000 | 1066億4005万 | +5.99% | 59.46 | 1.5 |
03/14 | 1,853 | 1,893 | 1,845 | 1,889 | +1.94% | 94,200 | 1073億2182万 | +7.21% | 59.84 | 1.51 |
03/13 | 1,832 | 1,855 | 1,832 | 1,853 | +1.26% | 72,700 | 1052億7651万 | +5.83% | 58.7 | 1.48 |
03/10 | 1,830 | 1,838 | 1,824 | 1,830 | +2.01% | 117,100 | 1039億6979万 | +5.05% | 57.97 | 1.47 |
03/09 | 1,785 | 1,799 | 1,783 | 1,794 | +1.41% | 43,300 | 1019億2448万 | +3.28% | 56.83 | 1.44 |
03/08 | 1,770 | 1,780 | 1,759 | 1,769 | -0.34% | 42,600 | 1005億413万 | +2.14% | 56.03 | 1.42 |
03/07 | 1,761 | 1,776 | 1,757 | 1,775 | +0.74% | 35,500 | 1008億4501万 | +2.72% | 56.22 | 1.42 |
03/06 | 1,770 | 1,774 | 1,760 | 1,762 | -1.12% | 52,400 | 1001億643万 | +2.2% | 55.81 | 1.41 |
03/03 | 1,795 | 1,800 | 1,770 | 1,782 | -0.45% | 45,000 | 1012億4271万 | +3.6% | 56.45 | 1.43 |
03/02 | 1,798 | 1,803 | 1,789 | 1,790 | -0.17% | 55,000 | 1016億9722万 | +4.31% | 56.7 | 1.43 |
03/01 | 1,773 | 1,802 | 1,771 | 1,793 | +0.56% | 48,800 | 1018億6766万 | +4.73% | 56.79 | 1.44 |
02/28 | 1,785 | 1,807 | 1,780 | 1,783 | +1.02% | 101,000 | 1012億9952万 | +4.51% | 56.48 | 1.43 |
02/27 | 1,773 | 1,779 | 1,753 | 1,765 | -0.84% | 53,700 | 1002億7687万 | +3.76% | 55.91 | 1.41 |
02/24 | 1,770 | 1,797 | 1,754 | 1,780 | +0.28% | 63,400 | 1011億2908万 | +4.95% | 56.38 | 1.43 |
02/23 | 1,748 | 1,778 | 1,746 | 1,775 | +0.68% | 52,300 | 1008億4501万 | +4.84% | 56.22 | 1.42 |
02/22 | 1,743 | 1,763 | 1,733 | 1,763 | +1.32% | 49,200 | 1001億6324万 | +4.32% | 55.84 | 1.41 |
02/21 | 1,710 | 1,742 | 1,710 | 1,740 | +0.75% | 56,900 | 988億5652万 | +3.2% | 55.12 | 1.39 |
02/20 | 1,728 | 1,730 | 1,707 | 1,727 | -0.92% | 41,300 | 981億1793万 | +2.55% | 54.7 | 1.38 |
02/17 | 1,716 | 1,745 | 1,709 | 1,743 | +0.35% | 76,800 | 990億2696万 | +3.57% | 55.21 | 1.4 |
02/16 | 1,730 | 1,740 | 1,717 | 1,737 | +0.23% | 36,100 | 986億8607万 | +3.27% | 55.02 | 1.39 |
02/15 | 1,731 | 1,739 | 1,719 | 1,733 | +0.93% | 52,600 | 984億5882万 | +3.09% | 54.89 | 1.39 |
02/14 | 1,734 | 1,748 | 1,716 | 1,717 | -0.98% | 57,300 | 975億4979万 | +2.02% | 54.39 | 1.38 |
02/13 | 1,731 | 1,737 | 1,715 | 1,734 | +1.29% | 44,800 | 985億1563万 | +2.91% | 54.93 | 1.39 |
02/10 | 1,683 | 1,712 | 1,673 | 1,712 | +3.69% | 75,500 | 972億6572万 | +1.54% | 54.23 | 1.37 |
02/09 | 1,627 | 1,657 | 1,627 | 1,651 | +0.55% | 33,300 | 938億6万 | -2.19% | 52.3 | 1.32 |
02/08 | 1,638 | 1,642 | 1,626 | 1,642 | +0.98% | 27,900 | 932億8874万 | -2.96% | 52.01 | 1.32 |
02/07 | 1,630 | 1,642 | 1,624 | 1,626 | -0.67% | 28,700 | 923億7971万 | -4.13% | 51.5 | 1.3 |
02/06 | 1,612 | 1,651 | 1,612 | 1,637 | -4.04% | 87,100 | 930億467万 | -3.65% | 51.85 | 1.31 |
02/03 | 1,649 | 1,709 | 1,649 | 1,706 | +2.4% | 60,800 | 969億2484万 | +0.24% | 54.04 | 1.37 |
02/02 | 1,672 | 1,693 | 1,660 | 1,666 | -0.06% | 46,100 | 946億5227万 | -2.06% | 52.77 | 1.33 |
02/01 | 1,642 | 1,671 | 1,640 | 1,667 | +0.3% | 34,000 | 947億909万 | -2.06% | 52.8 | 1.34 |
01/31 | 1,649 | 1,681 | 1,645 | 1,662 | -0.6% | 43,500 | 944億2502万 | -2.35% | 52.65 | 1.33 |
01/30 | 1,671 | 1,675 | 1,660 | 1,672 | -0.36% | 20,400 | 949億9316万 | -1.76% | 52.96 | 1.34 |
01/27 | 1,690 | 1,695 | 1,676 | 1,678 | -0.59% | 32,700 | 953億3404万 | -1.41% | 53.15 | 1.34 |
01/26 | 1,672 | 1,693 | 1,665 | 1,688 | +1.93% | 40,100 | 959億218万 | -0.82% | 53.47 | 1.35 |
01/25 | 1,672 | 1,673 | 1,638 | 1,656 | +0.67% | 36,900 | 940億8413万 | -2.7% | 52.46 | 1.33 |
01/24 | 1,652 | 1,670 | 1,638 | 1,645 | -0.42% | 47,700 | 934億5918万 | -3.35% | 52.11 | 1.32 |
01/23 | 1,669 | 1,675 | 1,650 | 1,652 | -3.17% | 47,200 | 938億5688万 | -2.82% | 52.33 | 1.32 |
01/20 | 1,688 | 1,713 | 1,682 | 1,706 | +1.07% | 50,000 | 969億2484万 | +0.35% | 54.04 | 1.37 |
01/19 | 1,683 | 1,695 | 1,673 | 1,688 | +1.32% | 35,900 | 959億218万 | -0.41% | 53.47 | 1.35 |
01/18 | 1,671 | 1,673 | 1,655 | 1,666 | -0.95% | 34,100 | 946億5227万 | -1.48% | 52.77 | 1.33 |
01/17 | 1,705 | 1,705 | 1,681 | 1,682 | -1.35% | 40,600 | 955億6130万 | -0.18% | 53.28 | 1.35 |
01/16 | 1,715 | 1,729 | 1,698 | 1,705 | -1.33% | 43,000 | 968億6802万 | +1.49% | 54.01 | 1.37 |
01/13 | 1,710 | 1,736 | 1,707 | 1,728 | +0.58% | 47,600 | 981億7475万 | +3.29% | 54.74 | 1.38 |
01/12 | 1,749 | 1,753 | 1,708 | 1,718 | -2.83% | 90,000 | 976億661万 | +3.12% | 54.42 | 1.38 |
01/11 | 1,770 | 1,775 | 1,756 | 1,768 | -0.17% | 56,700 | 1004億4731万 | +6.51% | 56 | 1.42 |
01/10 | 1,760 | 1,794 | 1,758 | 1,771 | +0.63% | 77,700 | 1006億1775万 | +7.07% | 56.1 | 1.42 |
01/06 | 1,755 | 1,772 | 1,746 | 1,760 | +0.23% | 45,800 | 999億9280万 | +6.8% | 55.75 | 1.41 |
01/05 | 1,760 | 1,774 | 1,748 | 1,756 | +0.06% | 112,700 | 997億6554万 | +6.88% | 55.62 | 1.41 |
01/04 | 1,746 | 1,762 | 1,726 | 1,755 | +1.33% | 135,100 | 997億873万 | +7.14% | 55.59 | 1.41 |
2016 |
12/30 | 1,712 | 1,733 | 1,697 | 1,732 | +0.99% | 78,800 | 984億200万 | +6% | 54.86 | 1.39 |
12/29 | 1,691 | 1,718 | 1,684 | 1,715 | +0.47% | 76,200 | 974億3616万 | +5.28% | 54.32 | 1.37 |
12/28 | 1,675 | 1,720 | 1,674 | 1,707 | +0.95% | 113,400 | 969億8165万 | +4.98% | 54.07 | 1.37 |
12/27 | 1,690 | 1,705 | 1,685 | 1,691 | +0.12% | 70,700 | 960億7263万 | +4.19% | 53.56 | 1.35 |
12/26 | 1,658 | 1,691 | 1,657 | 1,689 | +1.93% | 95,300 | 959億5900万 | +4.19% | 53.5 | 1.35 |
12/22 | 1,645 | 1,660 | 1,641 | 1,657 | -0.36% | 40,500 | 941億4095万 | +2.28% | 52.49 | 1.33 |
12/21 | 1,678 | 1,680 | 1,653 | 1,663 | -0.89% | 57,600 | 944億8183万 | +2.59% | 52.68 | 1.33 |
12/20 | 1,671 | 1,687 | 1,656 | 1,678 | -0.42% | 66,600 | 953億3404万 | +3.71% | 53.15 | 1.34 |
12/19 | 1,686 | 1,690 | 1,663 | 1,685 | -0.06% | 67,600 | 957億3174万 | +4.4% | 53.37 | 1.35 |
12/16 | 1,647 | 1,689 | 1,638 | 1,686 | +3.06% | 181,600 | 957億8856万 | +4.85% | 53.41 | 1.35 |
12/15 | 1,613 | 1,641 | 1,605 | 1,636 | +1.49% | 89,200 | 929億4785万 | +2.12% | 51.82 | 1.31 |
12/14 | 1,647 | 1,653 | 1,611 | 1,612 | -2.6% | 74,300 | 915億8431万 | +1.07% | 51.06 | 1.29 |
12/13 | 1,592 | 1,655 | 1,563 | 1,655 | +4.61% | 146,200 | 940億2732万 | +3.83% | 52.42 | 1.33 |
12/12 | 1,585 | 1,589 | 1,560 | 1,582 | +1.02% | 77,100 | 898億7989万 | -0.69% | 50.11 | 1.27 |
12/09 | 1,538 | 1,576 | 1,535 | 1,566 | +1.82% | 133,900 | 889億7086万 | -1.63% | 49.6 | 1.25 |
12/08 | 1,551 | 1,561 | 1,526 | 1,538 | -0.84% | 91,600 | 873億8007万 | -3.51% | 48.72 | 1.23 |
12/07 | 1,540 | 1,553 | 1,535 | 1,551 | +0.91% | 63,100 | 881億1865万 | -3.06% | 49.13 | 1.24 |
12/06 | 1,556 | 1,565 | 1,530 | 1,537 | -0.65% | 92,600 | 873億2326万 | -4.24% | 48.69 | 1.23 |
12/05 | 1,555 | 1,569 | 1,539 | 1,547 | -0.58% | 64,200 | 878億9140万 | -3.97% | 49 | 1.24 |
12/02 | 1,593 | 1,615 | 1,546 | 1,556 | -3.71% | 148,300 | 884億272万 | -3.77% | 49.29 | 1.25 |
12/01 | 1,647 | 1,647 | 1,602 | 1,616 | -1.28% | 68,300 | 918億1157万 | -0.37% | 51.19 | 1.29 |
11/30 | 1,605 | 1,640 | 1,596 | 1,637 | +1.17% | 124,400 | 930億467万 | +0.8% | 51.85 | 1.31 |
11/29 | 1,621 | 1,629 | 1,613 | 1,618 | -1.52% | 53,700 | 919億2520万 | -0.49% | 51.25 | 1.3 |
11/28 | 1,632 | 1,647 | 1,621 | 1,643 | -0.24% | 37,800 | 933億4555万 | +0.92% | 52.04 | 1.32 |
11/25 | 1,612 | 1,649 | 1,600 | 1,647 | +1.92% | 100,000 | 935億7281万 | +0.98% | 52.17 | 1.32 |
11/24 | 1,643 | 1,644 | 1,614 | 1,616 | -1.4% | 55,000 | 918億1157万 | -1.1% | 51.19 | 1.29 |
11/22 | 1,624 | 1,645 | 1,624 | 1,639 | +0.55% | 53,800 | 931億1829万 | +0.06% | 51.92 | 1.31 |
11/21 | 1,637 | 1,647 | 1,620 | 1,630 | -0.49% | 62,600 | 926億697万 | -0.61% | 51.63 | 1.31 |
11/18 | 1,678 | 1,684 | 1,631 | 1,638 | -2.38% | 87,300 | 930億6148万 | -0.12% | 51.88 | 1.31 |
11/17 | 1,648 | 1,681 | 1,648 | 1,678 | +1.08% | 114,800 | 953億3404万 | +2.25% | 53.15 | 1.34 |
11/16 | 1,603 | 1,667 | 1,568 | 1,660 | +4.08% | 251,600 | 943億1139万 | +1.16% | 52.58 | 1.33 |
11/15 | 1,586 | 1,597 | 1,553 | 1,595 | +0.57% | 95,300 | 906億1847万 | -2.8% | 50.52 | 1.28 |
11/14 | 1,564 | 1,612 | 1,530 | 1,586 | +3.19% | 227,700 | 901億715万 | -3.47% | 50.24 | 1.27 |
11/11 | 1,550 | 1,591 | 1,518 | 1,537 | +0.2% | 175,800 | 873億2326万 | -6.68% | 48.69 | 1.23 |
11/10 | 1,518 | 1,540 | 1,486 | 1,534 | +5.21% | 200,100 | 871億5281万 | -7.2% | 48.59 | 1.23 |
11/09 | 1,617 | 1,620 | 1,411 | 1,458 | -8.65% | 327,000 | 828億3494万 | -12.17% | 46.18 | 1.17 |
11/08 | 1,602 | 1,642 | 1,575 | 1,596 | -1.48% | 45,100 | 906億7529万 | -4.32% | 50.55 | 1.28 |
11/07 | 1,598 | 1,627 | 1,588 | 1,620 | +3.32% | 70,500 | 920億3883万 | -2.99% | 51.31 | 1.3 |
11/04 | 1,602 | 1,602 | 1,557 | 1,568 | -3.03% | 88,100 | 890億8449万 | -6.33% | 49.67 | 1.26 |