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 | 6,100 | 6,130 | 6,020 | 6,020 | -0.99% | 310,000 | 2297億7128万 | -1.49% | 12.35 | 1.56 |
03/30 | 6,170 | 6,220 | 6,070 | 6,080 | -1.46% | 193,300 | 2320億6136万 | -0.59% | 12.47 | 1.57 |
03/29 | 6,200 | 6,200 | 6,120 | 6,170 | -1.28% | 204,800 | 2354億9648万 | +0.87% | 12.66 | 1.6 |
03/28 | 6,150 | 6,270 | 6,120 | 6,250 | +2.12% | 331,900 | 2385億4992万 | +2.26% | 12.82 | 1.62 |
03/27 | 6,090 | 6,140 | 6,050 | 6,120 | -0.49% | 227,300 | 2335億8808万 | +0.2% | 12.56 | 1.58 |
03/24 | 6,050 | 6,160 | 6,030 | 6,150 | +1.82% | 274,800 | 2347億3312万 | +0.72% | 12.62 | 1.59 |
03/23 | 5,980 | 6,040 | 5,980 | 6,040 | +0.67% | 143,200 | 2305億3464万 | -0.98% | 12.39 | 1.56 |
03/22 | 6,020 | 6,040 | 5,990 | 6,000 | -1.64% | 265,000 | 2290億792万 | -1.67% | 12.31 | 1.55 |
03/21 | 6,070 | 6,130 | 6,050 | 6,100 | +0.83% | 254,300 | 2328億2472万 | -0.02% | 12.52 | 1.58 |
03/17 | 6,040 | 6,080 | 6,020 | 6,050 | -0.49% | 247,100 | 2309億1632万 | -0.77% | 12.41 | 1.57 |
03/16 | 6,080 | 6,110 | 6,030 | 6,080 | -0.65% | 317,800 | 2320億6136万 | -0.23% | 12.47 | 1.57 |
03/15 | 6,160 | 6,160 | 6,090 | 6,120 | -1.13% | 178,300 | 2335億8808万 | +0.56% | 12.56 | 1.58 |
03/14 | 6,200 | 6,220 | 6,180 | 6,190 | -0.16% | 139,700 | 2362億5984万 | +1.88% | 12.7 | 1.6 |
03/13 | 6,180 | 6,240 | 6,170 | 6,200 | +0.49% | 200,300 | 2366億4152万 | +2.28% | 12.72 | 1.6 |
03/10 | 6,140 | 6,180 | 6,110 | 6,170 | +1.48% | 235,300 | 2354億9648万 | +1.98% | 12.66 | 1.6 |
03/09 | 6,140 | 6,150 | 6,070 | 6,080 | -0.98% | 201,800 | 2320億6136万 | +0.7% | 12.47 | 1.57 |
03/08 | 6,140 | 6,160 | 6,110 | 6,140 | -0.32% | 132,900 | 2343億5144万 | +1.82% | 12.6 | 1.59 |
03/07 | 6,090 | 6,190 | 6,090 | 6,160 | +0.98% | 259,200 | 2351億1480万 | +2.36% | 12.64 | 1.59 |
03/06 | 6,100 | 6,120 | 6,080 | 6,100 | +0.33% | 174,000 | 2328億2472万 | +1.53% | 12.52 | 1.58 |
03/03 | 6,120 | 6,150 | 6,060 | 6,080 | -0.82% | 137,900 | 2320億6136万 | +1.3% | 12.47 | 1.57 |
03/02 | 6,110 | 6,140 | 6,090 | 6,130 | +0.82% | 189,700 | 2339億6976万 | +2.23% | 12.58 | 1.59 |
03/01 | 6,050 | 6,100 | 6,020 | 6,080 | +0.16% | 201,800 | 2320億6136万 | +1.5% | 12.47 | 1.57 |
02/28 | 6,090 | 6,140 | 6,060 | 6,070 | -0.49% | 211,200 | 2316億7968万 | +1.44% | 12.45 | 1.57 |
02/27 | 6,080 | 6,110 | 6,040 | 6,100 | +0.16% | 148,100 | 2328億2472万 | +2.01% | 12.52 | 1.58 |
02/24 | 6,100 | 6,120 | 6,060 | 6,090 | -0.81% | 186,500 | 2324億4304万 | +1.91% | 12.5 | 1.58 |
02/23 | 6,130 | 6,160 | 6,090 | 6,140 | +0.33% | 260,400 | 2343億5144万 | +2.73% | 12.6 | 1.59 |
02/22 | 6,110 | 6,130 | 6,060 | 6,120 | +1.16% | 172,600 | 2335億8808万 | +2.43% | 12.56 | 1.58 |
02/21 | 6,090 | 6,140 | 6,040 | 6,050 | -1.31% | 241,700 | 2309億1632万 | +1.27% | 12.41 | 1.57 |
02/20 | 6,100 | 6,150 | 6,070 | 6,130 | +0.66% | 190,600 | 2339億6976万 | +2.47% | 12.58 | 1.59 |
02/17 | 5,990 | 6,090 | 5,990 | 6,090 | +1.67% | 229,700 | 2324億4304万 | +1.64% | 12.5 | 1.58 |
02/16 | 6,090 | 6,110 | 5,980 | 5,990 | -1.64% | 249,100 | 2286億2624万 | -0.18% | 12.29 | 1.55 |
02/15 | 6,040 | 6,110 | 6,020 | 6,090 | +1.84% | 249,000 | 2324億4304万 | +1.28% | 12.5 | 1.58 |
02/14 | 6,070 | 6,120 | 5,980 | 5,980 | -0.17% | 375,000 | 2282億4456万 | -0.83% | 12.27 | 1.55 |
02/13 | 5,930 | 6,060 | 5,860 | 5,990 | +0.34% | 566,800 | 2286億2624万 | -0.96% | 12.29 | 1.55 |
02/10 | 5,930 | 6,020 | 5,920 | 5,970 | +1.53% | 229,200 | 2278億6288万 | -1.58% | 12.25 | 1.55 |
02/09 | 5,860 | 5,930 | 5,850 | 5,880 | 0% | 163,500 | 2244億2776万 | -3.35% | 12.06 | 1.52 |
02/08 | 5,830 | 5,930 | 5,830 | 5,880 | +0.68% | 215,400 | 2244億2776万 | -3.65% | 12.06 | 1.52 |
02/07 | 5,850 | 5,860 | 5,820 | 5,840 | -1.02% | 384,700 | 2229億104万 | -4.56% | 11.98 | 1.51 |
02/06 | 5,920 | 5,930 | 5,860 | 5,900 | +0.34% | 189,700 | 2251億9112万 | -3.85% | 12.11 | 1.53 |
02/03 | 5,840 | 5,880 | 5,810 | 5,880 | +0.34% | 292,100 | 2244億2776万 | -4.39% | 12.06 | 1.52 |
02/02 | 5,890 | 5,930 | 5,850 | 5,860 | +0.34% | 219,000 | 2236億6440万 | -4.99% | 12.02 | 1.52 |
02/01 | 5,900 | 5,910 | 5,810 | 5,840 | -1.35% | 371,400 | 2229億104万 | -5.58% | 11.98 | 1.51 |
01/31 | 5,920 | 5,940 | 5,900 | 5,920 | -0.34% | 213,900 | 2259億5448万 | -4.5% | 12.15 | 1.53 |
01/30 | 5,930 | 5,950 | 5,900 | 5,940 | 0% | 246,500 | 2267億1784万 | -4.38% | 12.19 | 1.54 |
01/27 | 5,980 | 5,990 | 5,910 | 5,940 | -0.5% | 312,200 | 2267億1784万 | -4.56% | 12.19 | 1.54 |
01/26 | 5,980 | 5,990 | 5,930 | 5,970 | +0.34% | 213,300 | 2278億6288万 | -4.2% | 12.25 | 1.55 |
01/25 | 5,980 | 5,990 | 5,900 | 5,950 | -0.17% | 312,600 | 2270億9952万 | -4.62% | 12.21 | 1.54 |
01/24 | 6,000 | 6,040 | 5,930 | 5,960 | -0.83% | 447,700 | 2274億8120万 | -4.59% | 12.23 | 1.54 |
01/23 | 6,070 | 6,080 | 6,000 | 6,010 | -1.64% | 259,400 | 2293億8960万 | -3.96% | 12.33 | 1.56 |
01/20 | 6,100 | 6,130 | 6,060 | 6,110 | +0.33% | 206,000 | 2332億640万 | -2.54% | 12.54 | 1.58 |
01/19 | 6,110 | 6,120 | 6,030 | 6,090 | +0.16% | 247,900 | 2324億4304万 | -2.81% | 12.5 | 1.58 |
01/18 | 6,120 | 6,200 | 6,060 | 6,080 | -2.88% | 382,700 | 2320億6136万 | -2.91% | 12.47 | 1.57 |
01/17 | 6,410 | 6,410 | 6,260 | 6,260 | -2.03% | 146,500 | 2389億3160万 | -0.02% | 12.84 | 1.62 |
01/16 | 6,330 | 6,400 | 6,330 | 6,390 | +1.27% | 188,800 | 2438億9344万 | +2.21% | 13.11 | 1.65 |
01/13 | 6,260 | 6,340 | 6,260 | 6,310 | +0.48% | 189,300 | 2408億4000万 | +1.14% | 12.95 | 1.63 |
01/12 | 6,440 | 6,460 | 6,280 | 6,280 | -3.68% | 278,200 | 2396億9496万 | +0.8% | 12.89 | 1.63 |
01/11 | 6,520 | 6,530 | 6,420 | 6,520 | +1.24% | 226,500 | 2488億5528万 | +4.74% | 13.38 | 1.69 |
01/10 | 6,480 | 6,550 | 6,440 | 6,440 | +0.16% | 299,300 | 2458億184万 | +3.77% | 13.21 | 1.67 |
01/06 | 6,400 | 6,450 | 6,390 | 6,430 | +0.16% | 113,100 | 2454億2016万 | +3.83% | 13.19 | 1.66 |
01/05 | 6,410 | 6,450 | 6,360 | 6,420 | +0.94% | 226,500 | 2450億3848万 | +3.87% | 13.17 | 1.66 |
01/04 | 6,360 | 6,410 | 6,340 | 6,360 | +1.27% | 271,500 | 2427億4840万 | +3.01% | 13.05 | 1.65 |
2016 |
12/30 | 6,250 | 6,290 | 6,210 | 6,280 | +0.48% | 157,800 | 2396億9496万 | +1.78% | 12.89 | 1.63 |
12/29 | 6,280 | 6,310 | 6,230 | 6,250 | -0.16% | 172,900 | 2385億4992万 | +1.33% | 12.82 | 1.62 |
12/28 | 6,330 | 6,370 | 6,260 | 6,260 | -1.11% | 175,800 | 2389億3160万 | +1.36% | 12.84 | 1.62 |
12/27 | 6,310 | 6,370 | 6,290 | 6,330 | +0.8% | 242,600 | 2416億336万 | +2.48% | 12.99 | 1.64 |
12/26 | 6,220 | 6,310 | 6,210 | 6,280 | +1.45% | 232,000 | 2396億9496万 | +1.75% | 12.89 | 1.63 |
12/22 | 6,260 | 6,280 | 6,190 | 6,190 | -1.12% | 270,400 | 2362億5984万 | +0.34% | 12.7 | 1.6 |
12/21 | 6,300 | 6,310 | 6,250 | 6,260 | +0.32% | 304,300 | 2389億3160万 | +1.48% | 12.84 | 1.62 |
12/20 | 6,150 | 6,280 | 6,150 | 6,240 | +1.63% | 305,400 | 2381億6824万 | +1.2% | 12.8 | 1.62 |
12/19 | 6,040 | 6,150 | 6,040 | 6,140 | +0.49% | 291,200 | 2343億5144万 | -0.37% | 12.6 | 1.59 |
12/16 | 6,170 | 6,230 | 6,110 | 6,110 | -1.13% | 343,800 | 2332億640万 | -0.88% | 12.54 | 1.58 |
12/15 | 6,220 | 6,260 | 6,130 | 6,180 | -0.64% | 349,200 | 2358億7816万 | +0.06% | 12.68 | 1.6 |
12/14 | 6,390 | 6,420 | 6,210 | 6,220 | -1.27% | 371,000 | 2374億488万 | +0.7% | 12.76 | 1.61 |
12/13 | 6,030 | 6,300 | 6,030 | 6,300 | +4.65% | 609,700 | 2404億5832万 | +1.91% | 12.93 | 1.63 |
12/12 | 6,050 | 6,090 | 5,990 | 6,020 | +0.17% | 676,700 | 2297億7128万 | -2.75% | 12.35 | 1.56 |
12/09 | 6,000 | 6,060 | 5,990 | 6,010 | -0.5% | 719,000 | 2293億8960万 | -3.21% | 12.33 | 1.56 |
12/08 | 6,010 | 6,050 | 6,000 | 6,040 | +0.17% | 452,700 | 2305億3464万 | -3.14% | 12.39 | 1.56 |
12/07 | 6,050 | 6,060 | 6,010 | 6,030 | -0.66% | 197,600 | 2301億5296万 | -3.75% | 12.37 | 1.56 |
12/06 | 6,140 | 6,140 | 6,040 | 6,070 | -0.16% | 247,300 | 2316億7968万 | -3.59% | 12.45 | 1.57 |
12/05 | 6,160 | 6,190 | 6,080 | 6,080 | -1.3% | 258,700 | 2320億6136万 | -3.98% | 12.47 | 1.57 |
12/02 | 6,070 | 6,180 | 6,050 | 6,160 | +1.99% | 493,600 | 2351億1480万 | -3.25% | 12.64 | 1.59 |
12/01 | 6,160 | 6,160 | 6,010 | 6,040 | -1.47% | 559,100 | 2305億3464万 | -5.58% | 12.39 | 1.56 |
11/30 | 6,150 | 6,160 | 6,120 | 6,130 | +0.16% | 207,400 | 2339億6976万 | -4.67% | 12.58 | 1.59 |
11/29 | 6,200 | 6,260 | 6,110 | 6,120 | -1.92% | 547,000 | 2335億8808万 | -5.26% | 12.56 | 1.58 |
11/28 | 6,230 | 6,270 | 6,200 | 6,240 | -0.48% | 277,000 | 2381億6824万 | -3.87% | 12.8 | 1.62 |
11/25 | 6,240 | 6,300 | 6,230 | 6,270 | +0.48% | 342,800 | 2393億1328万 | -3.8% | 12.86 | 1.62 |
11/24 | 6,290 | 6,300 | 6,180 | 6,240 | -3.11% | 644,700 | 2381億6824万 | -4.65% | 12.8 | 1.62 |
11/22 | 6,350 | 6,500 | 6,330 | 6,440 | +2.55% | 586,000 | 2458億184万 | -1.98% | 13.21 | 1.67 |
11/21 | 6,230 | 6,320 | 6,230 | 6,280 | +0.96% | 232,600 | 2396億9496万 | -4.69% | 12.89 | 1.63 |
11/18 | 6,230 | 6,260 | 6,170 | 6,220 | +0.32% | 379,700 | 2374億488万 | -6.03% | 12.76 | 1.61 |
11/17 | 6,170 | 6,250 | 6,160 | 6,200 | +0.32% | 288,900 | 2366億4152万 | -6.82% | 12.72 | 1.6 |
11/16 | 6,140 | 6,190 | 6,120 | 6,180 | 0% | 356,900 | 2358億7816万 | -7.61% | 12.68 | 1.6 |
11/15 | 6,200 | 6,210 | 6,120 | 6,180 | +0.16% | 295,600 | 2358億7816万 | -8.12% | 12.68 | 1.6 |
11/14 | 6,200 | 6,230 | 6,150 | 6,170 | 0% | 345,800 | 2354億9648万 | -8.77% | 12.66 | 1.6 |
11/11 | 6,200 | 6,330 | 6,070 | 6,170 | -3.59% | 630,700 | 2354億9648万 | -9.3% | 12.66 | 1.6 |
11/10 | 6,460 | 6,470 | 6,360 | 6,400 | +2.89% | 341,000 | 2442億7512万 | -6.45% | 13.13 | 1.66 |
11/09 | 6,330 | 6,440 | 6,150 | 6,220 | -1.74% | 360,300 | 2374億488万 | -9.46% | 12.76 | 1.61 |
11/08 | 6,450 | 6,460 | 6,330 | 6,330 | -2.62% | 345,700 | 2416億336万 | -8.41% | 12.99 | 1.64 |
11/07 | 6,530 | 6,580 | 6,460 | 6,500 | -0.15% | 243,700 | 2480億9192万 | -6.41% | 13.34 | 1.68 |
11/04 | 6,630 | 6,630 | 6,460 | 6,510 | -2.4% | 358,800 | 2484億7360万 | -6.75% | 13.36 | 1.69 |