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 | 1,029 | 1,038 | 1,016 | 1,016 | -0.1% | 3,123,700 | 3701億9403万 | -5.49% | - | 0.55 |
03/30 | 1,027 | 1,040 | 1,015 | 1,017 | -0.68% | 2,826,100 | 3705億5840万 | -5.83% | - | 0.55 |
03/29 | 1,022 | 1,028 | 1,018 | 1,024 | +0.99% | 2,618,300 | 3731億895万 | -5.71% | - | 0.55 |
03/28 | 1,008 | 1,022 | 1,008 | 1,014 | +1.4% | 3,251,000 | 3694億6530万 | -7.14% | - | 0.55 |
03/27 | 1,008 | 1,009 | 995 | 1,000 | -2.44% | 3,537,300 | 3643億6421万 | -8.84% | - | 0.54 |
03/24 | 1,015 | 1,029 | 1,008 | 1,025 | +0.49% | 2,790,000 | 3734億7331万 | -6.9% | - | 0.55 |
03/23 | 1,025 | 1,030 | 1,016 | 1,020 | +0.2% | 2,697,700 | 3716億5149万 | -7.69% | - | 0.55 |
03/22 | 1,016 | 1,036 | 1,016 | 1,018 | -3.96% | 3,825,100 | 3709億2276万 | -8.12% | - | 0.55 |
03/21 | 1,060 | 1,063 | 1,050 | 1,060 | -0.84% | 3,434,000 | 3862億2606万 | -4.68% | - | 0.57 |
03/17 | 1,085 | 1,086 | 1,068 | 1,069 | -2.37% | 3,253,900 | 3895億534万 | -4.13% | - | 0.57 |
03/16 | 1,089 | 1,104 | 1,085 | 1,095 | +1.48% | 3,457,800 | 3989億7880万 | -1.88% | - | 0.59 |
03/15 | 1,087 | 1,092 | 1,077 | 1,079 | -1.28% | 3,071,500 | 3931億4898万 | -3.23% | - | 0.58 |
03/14 | 1,107 | 1,107 | 1,090 | 1,093 | -0.55% | 2,473,600 | 3982億5008万 | -1.89% | - | 0.59 |
03/13 | 1,104 | 1,104 | 1,085 | 1,099 | -0.54% | 3,238,200 | 4004億3626万 | -1.08% | - | 0.59 |
03/10 | 1,140 | 1,140 | 1,099 | 1,105 | -2.04% | 5,227,200 | 4026億2245万 | -0.18% | - | 0.59 |
03/09 | 1,127 | 1,134 | 1,120 | 1,128 | -0.88% | 3,781,000 | 4110億282万 | +2.17% | - | 0.61 |
03/08 | 1,152 | 1,166 | 1,134 | 1,138 | +1.07% | 5,367,900 | 4146億4647万 | +3.27% | - | 0.61 |
03/07 | 1,136 | 1,142 | 1,123 | 1,126 | -1.75% | 3,526,400 | 4102億7410万 | +2.18% | - | 0.61 |
03/06 | 1,138 | 1,154 | 1,131 | 1,146 | +2.5% | 4,599,800 | 4175億6138万 | +4.09% | - | 0.62 |
03/03 | 1,104 | 1,120 | 1,102 | 1,118 | +0.09% | 2,407,700 | 4073億5918万 | +1.64% | - | 0.6 |
03/02 | 1,125 | 1,130 | 1,116 | 1,117 | +1.92% | 3,636,800 | 4069億9482万 | +1.45% | - | 0.6 |
03/01 | 1,088 | 1,100 | 1,067 | 1,096 | +0.46% | 3,565,400 | 3993億4317万 | -0.54% | - | 0.59 |
02/28 | 1,083 | 1,106 | 1,082 | 1,091 | +1.87% | 3,674,500 | 3975億2135万 | -1.09% | - | 0.59 |
02/27 | 1,095 | 1,099 | 1,066 | 1,071 | -3.34% | 4,880,600 | 3902億3406万 | -2.9% | - | 0.58 |
02/24 | 1,135 | 1,135 | 1,104 | 1,108 | -3.99% | 4,930,300 | 4037億1554万 | +0.27% | - | 0.6 |
02/23 | 1,171 | 1,176 | 1,150 | 1,154 | -1.2% | 2,938,600 | 4204億7629万 | +4.43% | - | 0.62 |
02/22 | 1,144 | 1,170 | 1,144 | 1,168 | +1.04% | 3,901,400 | 4255億7739万 | +5.8% | - | 0.63 |
02/21 | 1,145 | 1,160 | 1,137 | 1,156 | +1.49% | 3,223,800 | 4212億502万 | +5% | - | 0.62 |
02/20 | 1,115 | 1,144 | 1,097 | 1,139 | +2.71% | 3,878,900 | 4150億1083万 | +3.83% | - | 0.61 |
02/17 | 1,124 | 1,125 | 1,106 | 1,109 | -0.09% | 2,911,300 | 4040億7990万 | +1.28% | - | 0.6 |
02/16 | 1,105 | 1,111 | 1,081 | 1,110 | 0% | 3,997,800 | 4044億4427万 | +1.46% | - | 0.6 |
02/15 | 1,135 | 1,142 | 1,109 | 1,110 | -1.51% | 3,385,100 | 4044億4427万 | +1.37% | - | 0.6 |
02/14 | 1,140 | 1,158 | 1,127 | 1,127 | +0.36% | 3,923,100 | 4106億3846万 | +2.73% | - | 0.61 |
02/13 | 1,122 | 1,129 | 1,120 | 1,123 | +1.63% | 3,252,300 | 4091億8100万 | +2.46% | - | 0.6 |
02/10 | 1,076 | 1,117 | 1,073 | 1,105 | +3.95% | 4,721,300 | 4026億2245万 | +0.82% | - | 0.59 |
02/09 | 1,050 | 1,072 | 1,048 | 1,063 | +1.24% | 3,855,400 | 3873億1915万 | -3.1% | - | 0.57 |
02/08 | 1,028 | 1,052 | 1,022 | 1,050 | +3.14% | 4,283,900 | 3825億8242万 | -4.72% | - | 0.56 |
02/07 | 1,003 | 1,027 | 997 | 1,018 | +0.99% | 3,530,000 | 3709億2276万 | -7.79% | - | 0.55 |
02/06 | 1,025 | 1,037 | 1,001 | 1,008 | -0.88% | 3,360,600 | 3672億7912万 | -9.11% | - | 0.54 |
02/03 | 1,001 | 1,053 | 1,001 | 1,017 | -6.78% | 9,119,700 | 3705億5840万 | -8.87% | - | 0.55 |
02/02 | 1,119 | 1,123 | 1,090 | 1,091 | -2.33% | 2,686,100 | 3975億2135万 | -2.68% | - | 0.59 |
02/01 | 1,100 | 1,120 | 1,093 | 1,117 | +1.45% | 2,558,100 | 4069億9482万 | -0.53% | - | 0.6 |
01/31 | 1,121 | 1,124 | 1,101 | 1,101 | -3.17% | 3,161,300 | 4011億6499万 | -2.22% | - | 0.59 |
01/30 | 1,131 | 1,143 | 1,124 | 1,137 | +0.09% | 2,728,800 | 4142億8210万 | +0.71% | - | 0.61 |
01/27 | 1,144 | 1,145 | 1,126 | 1,136 | -0.26% | 2,251,100 | 4139億1774万 | +0.35% | - | 0.61 |
01/26 | 1,145 | 1,145 | 1,122 | 1,139 | +1.7% | 2,831,700 | 4150億1083万 | +0.35% | - | 0.61 |
01/25 | 1,130 | 1,138 | 1,117 | 1,120 | +1.54% | 2,737,100 | 4080億8791万 | -1.75% | - | 0.6 |
01/24 | 1,095 | 1,117 | 1,095 | 1,103 | -0.54% | 1,916,000 | 4018億9372万 | -3.67% | - | 0.59 |
01/23 | 1,110 | 1,120 | 1,096 | 1,109 | -1.25% | 2,098,300 | 4040億7990万 | -3.65% | - | 0.6 |
01/20 | 1,109 | 1,127 | 1,106 | 1,123 | +0.45% | 2,104,200 | 4091億8100万 | -2.94% | - | 0.6 |
01/19 | 1,126 | 1,140 | 1,103 | 1,118 | +1.64% | 3,166,100 | 4073億5918万 | -3.79% | - | 0.6 |
01/18 | 1,053 | 1,107 | 1,052 | 1,100 | +3.58% | 4,582,500 | 4008億63万 | -5.82% | - | 0.59 |
01/17 | 1,068 | 1,090 | 1,056 | 1,062 | -0.93% | 4,155,000 | 3869億5479万 | -9.46% | - | 0.57 |
01/16 | 1,099 | 1,100 | 1,067 | 1,072 | -2.37% | 3,328,500 | 3905億9843万 | -9.08% | - | 0.58 |
01/13 | 1,096 | 1,100 | 1,078 | 1,098 | -1.96% | 4,859,100 | 4000億7190万 | -7.11% | - | 0.59 |
01/12 | 1,129 | 1,155 | 1,104 | 1,120 | -3.36% | 5,426,600 | 4080億8791万 | -5.25% | - | 0.6 |
01/11 | 1,133 | 1,163 | 1,130 | 1,159 | +3.85% | 3,840,100 | 4222億9811万 | -1.86% | - | 0.62 |
01/10 | 1,103 | 1,131 | 1,100 | 1,116 | +0.18% | 3,179,300 | 4066億3045万 | -5.26% | - | 0.6 |
01/06 | 1,122 | 1,128 | 1,106 | 1,114 | -2.79% | 3,217,100 | 4059億172万 | -5.35% | - | 0.6 |
01/05 | 1,181 | 1,186 | 1,134 | 1,146 | -1.88% | 3,524,700 | 4175億6138万 | -2.63% | - | 0.62 |
01/04 | 1,143 | 1,170 | 1,139 | 1,168 | +4.57% | 3,761,200 | 4255億7739万 | -0.76% | - | 0.63 |
2016 |
12/30 | 1,110 | 1,122 | 1,103 | 1,117 | -0.98% | 2,103,000 | 4069億9482万 | -4.94% | - | 0.6 |
12/29 | 1,168 | 1,168 | 1,120 | 1,128 | -4.41% | 3,731,200 | 4110億282万 | -3.92% | - | 0.61 |
12/28 | 1,155 | 1,185 | 1,155 | 1,180 | +2.88% | 2,630,100 | 4299億4976万 | +0.94% | - | 0.63 |
12/27 | 1,143 | 1,163 | 1,135 | 1,147 | -0.69% | 2,324,700 | 4179億2574万 | -1.29% | - | 0.62 |
12/26 | 1,166 | 1,178 | 1,148 | 1,155 | -2.12% | 2,866,500 | 4208億4066万 | -0.09% | - | 0.62 |
12/22 | 1,180 | 1,185 | 1,162 | 1,180 | -0.76% | 2,991,100 | 4299億4976万 | +2.7% | - | 0.63 |
12/21 | 1,210 | 1,223 | 1,180 | 1,189 | -1.16% | 2,598,100 | 4332億2904万 | +4.02% | - | 0.64 |
12/20 | 1,197 | 1,210 | 1,176 | 1,203 | -0.99% | 4,335,900 | 4383億3014万 | +5.99% | - | 0.65 |
12/19 | 1,237 | 1,237 | 1,213 | 1,215 | -3.42% | 3,535,400 | 4427億251万 | +7.9% | - | 0.65 |
12/16 | 1,252 | 1,266 | 1,250 | 1,258 | +1.53% | 3,146,700 | 4583億7017万 | +12.83% | - | 0.68 |
12/15 | 1,254 | 1,270 | 1,225 | 1,239 | -0.96% | 3,949,400 | 4514億4725万 | +12.53% | - | 0.67 |
12/14 | 1,260 | 1,266 | 1,241 | 1,251 | -0.32% | 3,017,800 | 4558億1962万 | +15.41% | - | 0.67 |
12/13 | 1,230 | 1,265 | 1,212 | 1,255 | +0.08% | 3,899,800 | 4572億7708万 | +17.4% | - | 0.67 |
12/12 | 1,280 | 1,300 | 1,224 | 1,254 | -1.26% | 6,220,100 | 4569億1271万 | +19.09% | - | 0.67 |
12/09 | 1,250 | 1,274 | 1,241 | 1,270 | +2.42% | 5,566,700 | 4627億4254万 | +22.47% | - | 0.68 |
12/08 | 1,209 | 1,242 | 1,190 | 1,240 | +3.33% | 8,089,900 | 4518億1162万 | +21.45% | - | 0.67 |
12/07 | 1,155 | 1,200 | 1,155 | 1,200 | +4.17% | 6,662,700 | 4372億3705万 | +19.28% | - | 0.65 |
12/06 | 1,115 | 1,152 | 1,113 | 1,152 | +5.49% | 6,051,200 | 4197億4756万 | +16.01% | - | 0.62 |
12/05 | 1,084 | 1,098 | 1,076 | 1,092 | +0.09% | 2,654,900 | 3978億8571万 | +11.2% | - | 0.59 |
12/02 | 1,080 | 1,093 | 1,073 | 1,091 | +0.09% | 4,117,200 | 3975億2135万 | +12.24% | - | 0.59 |
12/01 | 1,111 | 1,119 | 1,085 | 1,090 | +1.02% | 4,546,300 | 3971億5698万 | +13.19% | - | 0.59 |
11/30 | 1,101 | 1,104 | 1,077 | 1,079 | -3.75% | 4,951,400 | 3931億4898万 | +13.22% | - | 0.58 |
11/29 | 1,127 | 1,134 | 1,120 | 1,121 | -1.58% | 3,288,000 | 4084億5227万 | +18.75% | - | 0.6 |
11/28 | 1,108 | 1,139 | 1,096 | 1,139 | +1.15% | 6,275,900 | 4150億1083万 | +21.95% | - | 0.61 |
11/25 | 1,114 | 1,155 | 1,111 | 1,126 | +2.09% | 8,246,200 | 4102億7410万 | +21.99% | - | 0.61 |
11/24 | 1,034 | 1,113 | 1,031 | 1,103 | +9.86% | 9,080,700 | 4018億9372万 | +20.94% | - | 0.59 |
11/22 | 995 | 1,007 | 990 | 1,004 | +0.8% | 2,560,000 | 3658億2166万 | +11.31% | - | 0.54 |
11/21 | 1,006 | 1,009 | 988 | 996 | -0.5% | 2,372,800 | 3629億675万 | +11.16% | - | 0.54 |
11/18 | 1,002 | 1,012 | 996 | 1,001 | +1.21% | 3,163,100 | 3647億2857万 | +12.47% | - | 0.54 |
11/17 | 979 | 995 | 978 | 989 | -2.27% | 3,456,800 | 3603億5620万 | +12% | - | 0.53 |
11/16 | 1,020 | 1,028 | 1,010 | 1,012 | +0.9% | 4,611,500 | 3687億3658万 | +15.26% | - | 0.54 |
11/15 | 989 | 1,023 | 982 | 1,003 | +2.14% | 7,013,800 | 3654億5730万 | +14.76% | - | 0.54 |
11/14 | 940 | 984 | 939 | 982 | +5.25% | 6,256,300 | 3578億565万 | +12.87% | - | 0.53 |
11/11 | 910 | 950 | 910 | 933 | +3.67% | 8,450,000 | 3399億5180万 | +7.49% | - | 0.5 |
11/10 | 863 | 903 | 850 | 900 | +10.02% | 7,879,900 | 3279億2778万 | +3.69% | - | 0.48 |
11/09 | 878 | 894 | 803 | 818 | -6.51% | 8,065,700 | 2980億4992万 | -5.87% | - | 0.44 |
11/08 | 868 | 878 | 865 | 875 | +1.51% | 4,334,900 | 3188億1868万 | +0.34% | - | 0.47 |
11/07 | 853 | 865 | 853 | 862 | +2.01% | 2,939,900 | 3140億8194万 | -1.37% | - | 0.46 |
11/04 | 856 | 860 | 842 | 845 | -1.97% | 3,776,500 | 3078億8775万 | -3.54% | - | 0.45 |