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 | 2,315 | 2,351 | 2,299 | 2,299 | -0.69% | 223,900 | 1087億2384万 | +0.26% | 25.25 | 2.78 |
03/30 | 2,354 | 2,356 | 2,304 | 2,315 | -0.43% | 198,700 | 1094億8051万 | +1.31% | 25.43 | 2.8 |
03/29 | 2,377 | 2,377 | 2,291 | 2,325 | -1.86% | 440,500 | 1099億5343万 | +2.11% | 25.54 | 2.81 |
03/28 | 2,312 | 2,370 | 2,305 | 2,369 | +3.86% | 238,100 | 1120億3427万 | +4.5% | 26.02 | 2.87 |
03/27 | 2,318 | 2,345 | 2,280 | 2,281 | -3.14% | 253,700 | 1078億7259万 | +1.15% | 25.05 | 2.76 |
03/24 | 2,330 | 2,358 | 2,322 | 2,355 | +1.33% | 168,700 | 1113億7218万 | +4.9% | 25.86 | 2.85 |
03/23 | 2,350 | 2,359 | 2,319 | 2,324 | -1.27% | 269,100 | 1099億614万 | +4.17% | 25.52 | 2.81 |
03/22 | 2,362 | 2,380 | 2,350 | 2,354 | -1.55% | 226,900 | 1113億2489万 | +6.18% | 25.85 | 2.85 |
03/21 | 2,368 | 2,405 | 2,365 | 2,391 | +0.97% | 269,000 | 1130億7469万 | +8.63% | 26.26 | 2.89 |
03/17 | 2,390 | 2,395 | 2,363 | 2,368 | -0.67% | 933,600 | 1119億8698万 | +8.38% | 26.01 | 2.87 |
03/16 | 2,358 | 2,387 | 2,338 | 2,384 | +1.1% | 307,300 | 1127億4365万 | +10.06% | 26.18 | 2.89 |
03/15 | 2,371 | 2,411 | 2,345 | 2,358 | -0.55% | 359,300 | 1115億1406万 | +9.88% | 25.9 | 2.85 |
03/14 | 2,345 | 2,379 | 2,331 | 2,371 | +0.85% | 219,300 | 1121億2885万 | +11.42% | 26.04 | 2.87 |
03/13 | 2,369 | 2,396 | 2,350 | 2,351 | -0.38% | 314,400 | 1111億8302万 | +11.47% | 25.82 | 2.85 |
03/10 | 2,366 | 2,382 | 2,331 | 2,360 | +0.21% | 356,000 | 1116億864万 | +12.76% | 25.92 | 2.86 |
03/09 | 2,335 | 2,376 | 2,333 | 2,355 | +1.64% | 352,600 | 1113億7218万 | +13.49% | 25.86 | 2.85 |
03/08 | 2,300 | 2,362 | 2,296 | 2,317 | +0.26% | 521,600 | 1095億7510万 | +12.59% | 25.45 | 2.81 |
03/07 | 2,253 | 2,314 | 2,247 | 2,311 | +3.08% | 649,200 | 1092億9134万 | +12.79% | 25.38 | 2.8 |
03/06 | 2,234 | 2,257 | 2,222 | 2,242 | +1.04% | 313,100 | 1060億2821万 | +9.96% | 24.62 | 2.71 |
03/03 | 2,200 | 2,242 | 2,199 | 2,219 | +1.51% | 431,500 | 1049億4050万 | +9.1% | 24.37 | 2.69 |
03/02 | 2,160 | 2,189 | 2,137 | 2,186 | +2.77% | 321,100 | 1033億7987万 | +7.74% | 24.01 | 2.65 |
03/01 | 2,117 | 2,134 | 2,096 | 2,127 | +0.05% | 301,700 | 1005億8965万 | +4.99% | 23.36 | 2.58 |
02/28 | 2,134 | 2,169 | 2,126 | 2,126 | +0.38% | 327,600 | 1005億4236万 | +5.09% | 23.35 | 2.57 |
02/27 | 2,120 | 2,147 | 2,104 | 2,118 | -0.14% | 264,700 | 1001億6403万 | +4.85% | 23.26 | 2.56 |
02/24 | 2,099 | 2,134 | 2,090 | 2,121 | +0.86% | 328,200 | 1003億590万 | +5.21% | 23.29 | 2.57 |
02/23 | 2,101 | 2,124 | 2,086 | 2,103 | +0.19% | 262,100 | 994億5465万 | +4.52% | 23.1 | 2.55 |
02/22 | 2,082 | 2,119 | 2,082 | 2,099 | +0.67% | 256,700 | 992億6548万 | +4.48% | 23.05 | 2.54 |
02/21 | 2,066 | 2,095 | 2,065 | 2,085 | +1.12% | 444,300 | 986億340万 | +3.94% | 22.9 | 2.52 |
02/20 | 2,027 | 2,072 | 2,010 | 2,062 | +1.73% | 318,900 | 975億1569万 | +3% | 22.65 | 2.5 |
02/17 | 2,020 | 2,054 | 2,019 | 2,027 | +0.65% | 428,900 | 958億6047万 | +1.3% | 22.26 | 2.45 |
02/16 | 1,988 | 2,038 | 1,988 | 2,014 | +1.82% | 391,700 | 952億4568万 | +0.6% | 22.12 | 2.44 |
02/15 | 1,980 | 2,003 | 1,971 | 1,978 | +0.92% | 228,700 | 935億4318万 | -1.15% | 21.72 | 2.39 |
02/14 | 1,990 | 2,025 | 1,954 | 1,960 | -1.06% | 390,100 | 926億9192万 | -2.24% | 21.53 | 2.37 |
02/13 | 1,926 | 1,989 | 1,922 | 1,981 | +5.04% | 475,600 | 936億8505万 | -1.44% | 21.76 | 2.4 |
02/10 | 1,900 | 1,947 | 1,867 | 1,886 | -0.42% | 678,200 | 891億9233万 | -6.45% | 20.71 | 2.28 |
02/09 | 1,900 | 1,908 | 1,876 | 1,894 | -0.53% | 235,200 | 895億7066万 | -6.38% | 20.8 | 2.29 |
02/08 | 1,905 | 1,918 | 1,887 | 1,904 | +0.42% | 247,000 | 900億4358万 | -6.16% | 20.91 | 2.31 |
02/07 | 1,947 | 1,950 | 1,895 | 1,896 | -2.37% | 312,200 | 896億6525万 | -6.78% | 20.82 | 2.3 |
02/06 | 1,950 | 1,957 | 1,930 | 1,942 | +1.04% | 236,900 | 918億4067万 | -4.66% | 21.33 | 2.35 |
02/03 | 1,954 | 1,978 | 1,921 | 1,922 | -1.03% | 622,400 | 908億9483万 | -5.83% | 21.11 | 2.33 |
02/02 | 2,074 | 2,084 | 1,930 | 1,942 | -6.32% | 758,500 | 918億4067万 | -4.99% | 21.33 | 2.35 |
02/01 | 2,083 | 2,109 | 2,067 | 2,073 | -0.34% | 280,200 | 980億3590万 | +1.32% | 22.77 | 2.51 |
01/31 | 2,086 | 2,110 | 2,073 | 2,080 | -1.05% | 307,400 | 983億6694万 | +1.86% | 22.84 | 2.52 |
01/30 | 2,105 | 2,120 | 2,085 | 2,102 | -0.14% | 385,600 | 994億736万 | +3.19% | 23.09 | 2.54 |
01/27 | 2,095 | 2,109 | 2,069 | 2,105 | +0.48% | 245,400 | 995億4923万 | +3.54% | 23.12 | 2.55 |
01/26 | 2,080 | 2,109 | 2,079 | 2,095 | +1.21% | 244,100 | 990億7632万 | +3.3% | 23.01 | 2.54 |
01/25 | 2,077 | 2,081 | 2,054 | 2,070 | +1.32% | 229,900 | 978億9402万 | +2.32% | 22.73 | 2.51 |
01/24 | 2,030 | 2,059 | 2,021 | 2,043 | +1.19% | 155,700 | 966億1714万 | +1.14% | 22.44 | 2.47 |
01/23 | 2,022 | 2,032 | 2,000 | 2,019 | +0.15% | 178,300 | 954億8214万 | +0.05% | 22.17 | 2.44 |
01/20 | 2,030 | 2,035 | 2,006 | 2,016 | -1.03% | 145,900 | 953億4026万 | -0.1% | 22.14 | 2.44 |
01/19 | 2,031 | 2,048 | 2,020 | 2,037 | +1.04% | 182,000 | 963億3339万 | +1.09% | 22.37 | 2.47 |
01/18 | 1,981 | 2,019 | 1,971 | 2,016 | +0.9% | 133,700 | 953億4026万 | +0.25% | 22.14 | 2.44 |
01/17 | 2,045 | 2,045 | 1,997 | 1,998 | -1.91% | 118,300 | 944億8901万 | -0.45% | 21.94 | 2.42 |
01/16 | 2,031 | 2,059 | 2,023 | 2,037 | +0.39% | 128,300 | 963億3339万 | +1.6% | 22.37 | 2.47 |
01/13 | 2,010 | 2,047 | 2,010 | 2,029 | +0.84% | 184,400 | 959億5506万 | +1.45% | 22.28 | 2.46 |
01/12 | 2,025 | 2,035 | 1,997 | 2,012 | -2.42% | 366,800 | 951億5110万 | +0.85% | 22.1 | 2.44 |
01/11 | 2,075 | 2,093 | 2,059 | 2,062 | -1.72% | 245,900 | 975億1569万 | +3.41% | 22.65 | 2.5 |
01/10 | 2,133 | 2,142 | 2,097 | 2,098 | -1.13% | 247,100 | 992億1819万 | +5.32% | 23.04 | 2.54 |
01/06 | 2,067 | 2,133 | 2,067 | 2,122 | +2.76% | 378,800 | 1003億5319万 | +6.69% | 23.31 | 2.57 |
01/05 | 2,040 | 2,071 | 2,039 | 2,065 | +1.28% | 189,500 | 976億5756万 | +4.08% | 22.68 | 2.5 |
01/04 | 2,025 | 2,052 | 2,025 | 2,039 | +0.89% | 158,900 | 964億2798万 | +2.88% | 22.39 | 2.47 |
2016 |
12/30 | 1,997 | 2,029 | 1,997 | 2,021 | +1.46% | 120,600 | 955億7632万 | +2.02% | 22.2 | 2.45 |
12/29 | 2,030 | 2,036 | 1,985 | 1,992 | -2.31% | 162,100 | 942億486万 | +0.61% | 21.88 | 2.41 |
12/28 | 2,000 | 2,046 | 1,998 | 2,039 | +2.46% | 186,300 | 964億2757万 | +2.98% | 22.39 | 2.47 |
12/27 | 1,973 | 2,008 | 1,973 | 1,990 | +0.4% | 144,900 | 941億1028万 | +0.56% | 21.86 | 2.41 |
12/26 | 1,970 | 2,000 | 1,963 | 1,982 | +0.05% | 200,800 | 937億3195万 | +0.1% | 21.77 | 2.4 |
12/22 | 1,975 | 1,995 | 1,974 | 1,981 | +0.92% | 143,200 | 936億8465万 | 0% | 21.76 | 2.4 |
12/21 | 1,990 | 1,997 | 1,956 | 1,963 | -1.55% | 150,000 | 928億3341万 | -0.96% | 21.56 | 2.38 |
12/20 | 1,988 | 2,002 | 1,970 | 1,994 | +0.91% | 133,300 | 942億9945万 | +0.66% | 21.9 | 2.41 |
12/19 | 1,958 | 1,992 | 1,938 | 1,976 | +0.61% | 180,600 | 934億4820万 | -0.2% | 21.7 | 2.39 |
12/16 | 2,005 | 2,010 | 1,957 | 1,964 | -1.85% | 280,500 | 928億8070万 | -0.61% | 21.57 | 2.38 |
12/15 | 1,988 | 2,011 | 1,983 | 2,001 | -0.1% | 142,800 | 946億3049万 | +1.37% | 21.98 | 2.42 |
12/14 | 1,991 | 2,020 | 1,991 | 2,003 | -0.15% | 168,000 | 947億2507万 | +1.88% | 22 | 2.43 |
12/13 | 1,950 | 2,012 | 1,943 | 2,006 | +3.14% | 248,800 | 948億6694万 | +2.29% | 22.03 | 2.43 |
12/12 | 1,930 | 1,949 | 1,925 | 1,945 | +0.88% | 156,700 | 919億8216万 | -0.56% | 21.36 | 2.35 |
12/09 | 1,911 | 1,932 | 1,899 | 1,928 | -0.21% | 261,000 | 911億7820万 | -1.28% | 21.18 | 2.33 |
12/08 | 1,995 | 1,998 | 1,897 | 1,932 | -1.18% | 312,100 | 913億6737万 | -1.02% | 21.22 | 2.34 |
12/07 | 1,897 | 1,994 | 1,897 | 1,955 | +3.06% | 405,800 | 924億5507万 | +0.1% | 21.47 | 2.37 |
12/06 | 1,911 | 1,927 | 1,890 | 1,897 | -0.73% | 219,000 | 897億1216万 | -2.92% | 20.83 | 2.3 |
12/05 | 1,944 | 1,950 | 1,903 | 1,911 | -3.53% | 256,300 | 903億7424万 | -2.35% | 20.99 | 2.31 |
12/02 | 2,007 | 2,013 | 1,970 | 1,981 | -2.27% | 249,700 | 936億8465万 | +1.17% | 21.76 | 2.4 |
12/01 | 2,019 | 2,070 | 2,013 | 2,027 | +1.05% | 294,800 | 958億6007万 | +3.63% | 22.26 | 2.45 |
11/30 | 2,011 | 2,024 | 2,001 | 2,006 | -0.25% | 246,600 | 948億6694万 | +2.77% | 22.03 | 2.43 |
11/29 | 2,015 | 2,021 | 2,004 | 2,011 | -0.2% | 178,400 | 951億340万 | +3.23% | 22.09 | 2.43 |
11/28 | 2,005 | 2,016 | 1,991 | 2,015 | +0.3% | 159,600 | 952億9257万 | +3.6% | 22.13 | 2.44 |
11/25 | 2,007 | 2,022 | 1,993 | 2,009 | +0.5% | 233,900 | 950億882万 | +3.5% | 22.06 | 2.43 |
11/24 | 1,994 | 2,008 | 1,970 | 1,999 | +0.25% | 196,000 | 945億3590万 | +3.15% | 21.95 | 2.42 |
11/22 | 2,020 | 2,024 | 1,984 | 1,994 | -0.89% | 125,400 | 942億9945万 | +3% | 21.9 | 2.41 |
11/21 | 2,010 | 2,035 | 2,001 | 2,012 | +0.8% | 156,700 | 951億5069万 | +4.03% | 22.1 | 2.44 |
11/18 | 2,048 | 2,055 | 1,983 | 1,996 | -1.24% | 271,800 | 943億9403万 | +3.31% | 21.92 | 2.42 |
11/17 | 2,012 | 2,028 | 1,999 | 2,021 | +0.45% | 270,700 | 955億7632万 | +4.77% | 22.2 | 2.45 |
11/16 | 1,948 | 2,019 | 1,938 | 2,012 | +3.76% | 353,200 | 951億5069万 | +4.47% | 22.1 | 2.44 |
11/15 | 1,928 | 1,941 | 1,918 | 1,939 | -0.46% | 159,800 | 916億9841万 | +0.78% | 21.3 | 2.35 |
11/14 | 1,898 | 1,951 | 1,886 | 1,948 | +3.73% | 241,000 | 921億2403万 | +1.25% | 21.39 | 2.36 |
11/11 | 1,886 | 1,918 | 1,866 | 1,878 | -2.49% | 366,200 | 888億1362万 | -2.39% | 20.63 | 2.27 |
11/10 | 1,898 | 1,935 | 1,853 | 1,926 | +6.47% | 383,100 | 910億8362万 | -0.1% | 21.15 | 2.33 |
11/09 | 1,899 | 1,900 | 1,730 | 1,809 | -3.47% | 374,900 | 855億5050万 | -6.22% | 19.87 | 2.19 |
11/08 | 1,875 | 1,888 | 1,871 | 1,874 | +0.21% | 104,200 | 886億2445万 | -3.1% | 20.58 | 2.27 |
11/07 | 1,900 | 1,907 | 1,863 | 1,870 | +0.11% | 166,600 | 884億3529万 | -3.46% | 20.54 | 2.26 |
11/04 | 1,889 | 1,904 | 1,852 | 1,868 | -2.15% | 201,900 | 883億4070万 | -3.66% | 20.52 | 2.26 |