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 | 2,536 | 2,558 | 2,485 | 2,485 | -1.82% | 50,000 | 208億978万 | -2.4% | 8.46 | 0.67 |
03/30 | 2,557 | 2,570 | 2,530 | 2,531 | -1.98% | 26,400 | 211億9499万 | -0.43% | 8.62 | 0.69 |
03/29 | 2,536 | 2,586 | 2,525 | 2,582 | -0.23% | 50,200 | 216億2207万 | +1.81% | 8.79 | 0.7 |
03/28 | 2,603 | 2,603 | 2,570 | 2,588 | +0.54% | 31,400 | 216億7231万 | +2.37% | 8.81 | 0.7 |
03/27 | 2,547 | 2,619 | 2,546 | 2,574 | +0.08% | 67,300 | 215億5508万 | +2.18% | 8.77 | 0.7 |
03/24 | 2,549 | 2,582 | 2,544 | 2,572 | +1.94% | 35,400 | 215億3833万 | +2.43% | 8.76 | 0.7 |
03/23 | 2,542 | 2,546 | 2,519 | 2,523 | -1.18% | 39,400 | 211億2799万 | +0.8% | 8.59 | 0.68 |
03/22 | 2,590 | 2,594 | 2,540 | 2,553 | -3.15% | 93,400 | 213億7922万 | +2.24% | 8.7 | 0.69 |
03/21 | 2,620 | 2,645 | 2,608 | 2,636 | +0.5% | 37,400 | 220億7427万 | +5.91% | 8.98 | 0.71 |
03/17 | 2,615 | 2,665 | 2,600 | 2,623 | +0.88% | 55,800 | 219億6541万 | +5.94% | 8.93 | 0.71 |
03/16 | 2,615 | 2,615 | 2,563 | 2,600 | -1.1% | 49,100 | 217億7280万 | +5.73% | 8.86 | 0.7 |
03/15 | 2,639 | 2,675 | 2,612 | 2,629 | -0.27% | 72,900 | 220億1565万 | +7.97% | 8.95 | 0.71 |
03/14 | 2,588 | 2,643 | 2,558 | 2,636 | +1.78% | 55,300 | 220億7427万 | +9.33% | 8.98 | 0.71 |
03/13 | 2,587 | 2,613 | 2,587 | 2,590 | -1.15% | 29,200 | 216億8906万 | +8.5% | 8.82 | 0.7 |
03/10 | 2,582 | 2,623 | 2,561 | 2,620 | +1.47% | 81,700 | 219億4029万 | +10.78% | 8.92 | 0.71 |
03/09 | 2,559 | 2,588 | 2,545 | 2,582 | +1.37% | 34,900 | 216億2207万 | +10.25% | 8.79 | 0.7 |
03/08 | 2,589 | 2,601 | 2,536 | 2,547 | -1.62% | 39,100 | 213億2897万 | +9.74% | 8.67 | 0.69 |
03/07 | 2,620 | 2,639 | 2,565 | 2,589 | -1.48% | 73,600 | 216億8069万 | +12.47% | 8.82 | 0.7 |
03/06 | 2,625 | 2,634 | 2,570 | 2,628 | +1.35% | 74,600 | 220億728万 | +15.11% | 8.95 | 0.71 |
03/03 | 2,578 | 2,609 | 2,544 | 2,593 | +0.5% | 114,100 | 217億1418万 | +14.63% | 8.83 | 0.7 |
03/02 | 2,456 | 2,580 | 2,456 | 2,580 | +8.91% | 262,900 | 216億532万 | +15.02% | 8.79 | 0.7 |
03/01 | 2,343 | 2,375 | 2,318 | 2,369 | +1.54% | 30,600 | 198億3837万 | +6.52% | 8.07 | 0.64 |
02/28 | 2,345 | 2,382 | 2,333 | 2,333 | +0.43% | 30,700 | 195億3690万 | +5.42% | 7.95 | 0.63 |
02/27 | 2,345 | 2,345 | 2,293 | 2,323 | -1.32% | 37,100 | 194億5316万 | +5.54% | 7.91 | 0.63 |
02/24 | 2,392 | 2,392 | 2,346 | 2,354 | -1.26% | 28,100 | 197億1276万 | +7.44% | 8.02 | 0.64 |
02/23 | 2,410 | 2,410 | 2,370 | 2,384 | -0.58% | 21,500 | 199億6399万 | +9.31% | 8.12 | 0.65 |
02/22 | 2,381 | 2,403 | 2,371 | 2,398 | +0.55% | 38,000 | 200億8122万 | +10.51% | 8.17 | 0.65 |
02/21 | 2,380 | 2,409 | 2,364 | 2,385 | +1.02% | 46,200 | 199億7236万 | +10.57% | 8.12 | 0.65 |
02/20 | 2,363 | 2,364 | 2,334 | 2,361 | -0.21% | 23,600 | 197億7138万 | +10.12% | 8.04 | 0.64 |
02/17 | 2,344 | 2,377 | 2,329 | 2,366 | 0% | 29,500 | 198億1325万 | +10.87% | 8.06 | 0.64 |
02/16 | 2,365 | 2,380 | 2,338 | 2,366 | -0.38% | 26,300 | 198億1325万 | +11.34% | 8.06 | 0.64 |
02/15 | 2,362 | 2,380 | 2,350 | 2,375 | +1.15% | 68,500 | 198億8862万 | +12.29% | 8.09 | 0.64 |
02/14 | 2,343 | 2,359 | 2,281 | 2,348 | +1.16% | 83,700 | 196億6252万 | +11.44% | 8 | 0.64 |
02/13 | 2,230 | 2,330 | 2,230 | 2,321 | +6.03% | 138,400 | 194億3641万 | +10.52% | 7.9 | 0.63 |
02/10 | 2,045 | 2,227 | 2,036 | 2,189 | +8.47% | 114,100 | 183億3102万 | +4.59% | 7.46 | 0.59 |
02/09 | 2,016 | 2,022 | 2,009 | 2,018 | -0.69% | 23,500 | 168億9904万 | -3.54% | 6.87 | 0.55 |
02/08 | 2,023 | 2,032 | 2,007 | 2,032 | +0.89% | 13,800 | 170億1628万 | -3.15% | 6.92 | 0.55 |
02/07 | 2,026 | 2,026 | 2,003 | 2,014 | -1.18% | 25,700 | 168億6555万 | -4% | 6.86 | 0.55 |
02/06 | 2,058 | 2,062 | 2,033 | 2,038 | -0.78% | 17,600 | 170億6653万 | -2.95% | 6.94 | 0.55 |
02/03 | 2,050 | 2,080 | 2,041 | 2,054 | +0.1% | 15,800 | 172億51万 | -2.24% | 7 | 0.56 |
02/02 | 2,067 | 2,074 | 2,043 | 2,052 | -1.06% | 13,000 | 171億8377万 | -2.38% | 6.99 | 0.56 |
02/01 | 2,084 | 2,090 | 2,063 | 2,074 | -1.61% | 27,200 | 173億6800万 | -1.38% | 7.06 | 0.56 |
01/31 | 2,100 | 2,115 | 2,098 | 2,108 | -0.47% | 15,900 | 176億5272万 | +0.19% | 7.18 | 0.57 |
01/30 | 2,130 | 2,133 | 2,105 | 2,118 | -0.42% | 28,200 | 177億3646万 | +0.62% | 7.21 | 0.57 |
01/27 | 2,146 | 2,146 | 2,108 | 2,127 | +1.24% | 34,600 | 178億1183万 | +1% | 7.24 | 0.58 |
01/26 | 2,102 | 2,108 | 2,086 | 2,101 | +1.2% | 16,400 | 175億9410万 | -0.14% | 7.16 | 0.57 |
01/25 | 2,073 | 2,084 | 2,058 | 2,076 | +2.17% | 25,300 | 173億8474万 | -1.33% | 7.07 | 0.56 |
01/24 | 2,071 | 2,072 | 2,029 | 2,032 | -2.21% | 23,500 | 170億1628万 | -3.42% | 6.92 | 0.55 |
01/23 | 2,104 | 2,104 | 2,071 | 2,078 | -1.33% | 10,400 | 174億149万 | -1.09% | 7.08 | 0.56 |
01/20 | 2,116 | 2,118 | 2,080 | 2,106 | -0.43% | 20,200 | 176億3597万 | +0.38% | 7.17 | 0.57 |
01/19 | 2,098 | 2,117 | 2,085 | 2,115 | +2.22% | 20,700 | 177億1134万 | +1.1% | 7.2 | 0.57 |
01/18 | 2,026 | 2,074 | 2,001 | 2,069 | +0.68% | 30,600 | 173億2613万 | -0.86% | 7.05 | 0.56 |
01/17 | 2,083 | 2,108 | 2,051 | 2,055 | -2.51% | 32,900 | 172億889万 | -1.39% | 7 | 0.56 |
01/16 | 2,130 | 2,135 | 2,097 | 2,108 | -2% | 30,000 | 176億5272万 | +1.3% | 7.18 | 0.57 |
01/13 | 2,111 | 2,157 | 2,111 | 2,151 | +1.08% | 24,600 | 180億1281万 | +3.66% | 7.33 | 0.58 |
01/12 | 2,141 | 2,162 | 2,103 | 2,128 | -1.57% | 44,400 | 178億2020万 | +3% | 7.25 | 0.58 |
01/11 | 2,168 | 2,182 | 2,148 | 2,162 | -0.28% | 33,300 | 181億492万 | +5.05% | 7.36 | 0.59 |
01/10 | 2,133 | 2,184 | 2,133 | 2,168 | +0.84% | 35,400 | 181億5517万 | +5.86% | 7.38 | 0.59 |
01/06 | 2,134 | 2,163 | 2,125 | 2,150 | -0.74% | 33,800 | 180億443万 | +5.6% | 7.32 | 0.58 |
01/05 | 2,167 | 2,191 | 2,145 | 2,166 | -0.05% | 36,500 | 181億3842万 | +7.07% | 7.38 | 0.59 |
01/04 | 2,050 | 2,169 | 2,050 | 2,167 | +5.97% | 69,400 | 181億4679万 | +7.86% | 7.38 | 0.59 |
2016 |
12/30 | 2,036 | 2,058 | 2,019 | 2,045 | -0.39% | 19,000 | 171億2515万 | +2.56% | 6.97 | 0.55 |
12/29 | 2,063 | 2,072 | 2,042 | 2,053 | -0.77% | 27,900 | 171億9214万 | +3.48% | 6.99 | 0.56 |
12/28 | 2,069 | 2,078 | 2,048 | 2,069 | +0.05% | 27,000 | 173億2613万 | +4.92% | 7.05 | 0.56 |
12/27 | 2,071 | 2,100 | 2,063 | 2,068 | -0.14% | 42,400 | 173億1775万 | +5.56% | 7.04 | 0.56 |
12/26 | 2,089 | 2,096 | 2,064 | 2,071 | -1.76% | 24,000 | 173億4287万 | +6.42% | 7.05 | 0.56 |
12/22 | 2,132 | 2,135 | 2,098 | 2,108 | -1.17% | 37,700 | 176億5272万 | +9.17% | 7.18 | 0.57 |
12/21 | 2,137 | 2,140 | 2,095 | 2,133 | -0.28% | 64,200 | 178億6207万 | +11.38% | 7.26 | 0.58 |
12/20 | 2,100 | 2,145 | 2,098 | 2,139 | +2.25% | 90,700 | 179億1232万 | +12.76% | 7.29 | 0.58 |
12/19 | 2,065 | 2,100 | 2,053 | 2,092 | +0.48% | 47,400 | 175億1873万 | +11.34% | 7.13 | 0.57 |
12/16 | 2,072 | 2,100 | 2,064 | 2,082 | +0.24% | 74,200 | 174億3499万 | +12% | 7.09 | 0.56 |
12/15 | 1,980 | 2,078 | 1,980 | 2,077 | +5.32% | 161,300 | 173億9312万 | +12.94% | 7.07 | 0.56 |
12/14 | 1,989 | 1,990 | 1,951 | 1,972 | -0.8% | 30,500 | 165億1383万 | +8.59% | 6.72 | 0.53 |
12/13 | 1,955 | 1,990 | 1,930 | 1,988 | +1.17% | 40,300 | 166億4782万 | +10.26% | 6.77 | 0.54 |
12/12 | 2,000 | 2,000 | 1,965 | 1,965 | -1.65% | 51,600 | 164億5521万 | +10.08% | 6.69 | 0.53 |
12/09 | 1,999 | 2,000 | 1,977 | 1,998 | +0.4% | 40,900 | 167億3156万 | +13.07% | 6.8 | 0.54 |
12/08 | 1,992 | 1,992 | 1,959 | 1,990 | +0.96% | 33,100 | 166億6457万 | +13.78% | 6.78 | 0.54 |
12/07 | 1,970 | 1,980 | 1,958 | 1,971 | +0.87% | 30,200 | 165億546万 | +13.8% | 6.71 | 0.53 |
12/06 | 1,957 | 1,970 | 1,945 | 1,954 | +0.93% | 74,700 | 163億6310万 | +13.8% | 6.66 | 0.53 |
12/05 | 1,911 | 1,940 | 1,897 | 1,936 | +0.31% | 25,000 | 162億1236万 | +13.68% | 6.59 | 0.52 |
12/02 | 1,910 | 1,932 | 1,902 | 1,930 | +1.05% | 31,800 | 161億6212万 | +14.27% | 6.57 | 0.52 |
12/01 | 1,893 | 1,917 | 1,882 | 1,910 | +2.14% | 46,200 | 159億9463万 | +14.03% | 6.51 | 0.52 |
11/30 | 1,835 | 1,873 | 1,834 | 1,870 | +2.8% | 51,300 | 156億5967万 | +12.58% | 6.37 | 0.51 |
11/29 | 1,823 | 1,823 | 1,813 | 1,819 | -0.22% | 22,100 | 152億3259万 | +10.31% | 6.2 | 0.49 |
11/28 | 1,800 | 1,828 | 1,800 | 1,823 | +1.84% | 44,600 | 152億6608万 | +11.23% | 6.21 | 0.49 |
11/25 | 1,790 | 1,809 | 1,781 | 1,790 | +0.34% | 35,500 | 149億8974万 | +9.88% | 6.1 | 0.49 |
11/24 | 1,781 | 1,796 | 1,773 | 1,784 | +1.02% | 18,400 | 149億3949万 | +10.19% | 6.08 | 0.48 |
11/22 | 1,755 | 1,770 | 1,750 | 1,766 | +0.91% | 32,200 | 147億8876万 | +9.69% | 6.01 | 0.48 |
11/21 | 1,733 | 1,758 | 1,732 | 1,750 | +0.52% | 36,000 | 146億5477万 | +9.24% | 5.96 | 0.47 |
11/18 | 1,715 | 1,745 | 1,715 | 1,741 | +2.59% | 24,000 | 145億7940万 | +9.22% | 5.93 | 0.47 |
11/17 | 1,698 | 1,700 | 1,683 | 1,697 | -0.41% | 14,500 | 142億1094万 | +6.93% | 5.78 | 0.46 |
11/16 | 1,676 | 1,709 | 1,676 | 1,704 | +1.19% | 30,700 | 142億6956万 | +7.71% | 5.8 | 0.46 |
11/15 | 1,690 | 1,700 | 1,587 | 1,684 | +0.24% | 72,000 | 141億208万 | +6.85% | 5.74 | 0.46 |
11/14 | 1,608 | 1,680 | 1,608 | 1,680 | +5.46% | 42,600 | 140億6858万 | +6.94% | 5.72 | 0.46 |
11/11 | 1,601 | 1,629 | 1,585 | 1,593 | +0.19% | 28,000 | 133億4003万 | +1.72% | 5.43 | 0.43 |
11/10 | 1,584 | 1,596 | 1,554 | 1,590 | +5.51% | 29,000 | 133億1490万 | +1.6% | 5.42 | 0.43 |
11/09 | 1,629 | 1,637 | 1,498 | 1,507 | -7.55% | 51,800 | 126億1985万 | -3.58% | 5.13 | 0.41 |
11/08 | 1,545 | 1,630 | 1,531 | 1,630 | +5.84% | 53,000 | 136億4987万 | +4.22% | 5.55 | 0.44 |
11/07 | 1,530 | 1,552 | 1,530 | 1,540 | +1.99% | 19,800 | 128億9620万 | -1.28% | 5.25 | 0.42 |
11/04 | 1,526 | 1,530 | 1,501 | 1,510 | -2.58% | 55,200 | 126億4497万 | -3.14% | 5.14 | 0.41 |