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 | 2,088 | 2,113 | 2,033 | 2,033 | -2.21% | 22,300 | 330億8972万 | -4.1% | 15.69 | 0.69 |
03/30 | 2,111 | 2,116 | 2,074 | 2,079 | -2.16% | 24,000 | 338億3843万 | -2.21% | 16.05 | 0.71 |
03/29 | 2,071 | 2,126 | 2,071 | 2,125 | +0.33% | 48,600 | 345億8714万 | -0.23% | 16.41 | 0.72 |
03/28 | 2,085 | 2,118 | 2,071 | 2,118 | +3.22% | 44,400 | 344億7321万 | -0.7% | 16.35 | 0.72 |
03/27 | 2,089 | 2,089 | 2,049 | 2,052 | -1.01% | 34,300 | 333億9897万 | -3.93% | 15.84 | 0.7 |
03/24 | 2,066 | 2,108 | 2,065 | 2,073 | -0.19% | 25,600 | 337億4078万 | -3.27% | 16 | 0.71 |
03/23 | 2,105 | 2,105 | 2,066 | 2,077 | -0.91% | 27,500 | 338億588万 | -3.35% | 16.03 | 0.71 |
03/22 | 2,107 | 2,115 | 2,085 | 2,096 | -1.83% | 35,300 | 341億1513万 | -2.78% | 16.18 | 0.72 |
03/21 | 2,100 | 2,135 | 2,100 | 2,135 | +0.71% | 21,700 | 347億4991万 | -1.11% | 16.48 | 0.73 |
03/17 | 2,112 | 2,122 | 2,103 | 2,120 | -0.28% | 34,700 | 345億576万 | -1.94% | 16.37 | 0.72 |
03/16 | 2,100 | 2,126 | 2,100 | 2,126 | +0.85% | 17,000 | 346億342万 | -1.85% | 16.41 | 0.73 |
03/15 | 2,119 | 2,126 | 2,101 | 2,108 | -0.8% | 30,200 | 343億1045万 | -2.81% | 16.27 | 0.72 |
03/14 | 2,116 | 2,137 | 2,100 | 2,125 | +0.19% | 24,600 | 345億8714万 | -2.3% | 16.41 | 0.72 |
03/13 | 2,141 | 2,157 | 2,121 | 2,121 | -0.7% | 19,600 | 345億2204万 | -2.62% | 16.37 | 0.72 |
03/10 | 2,140 | 2,157 | 2,125 | 2,136 | -0.19% | 53,000 | 347億6618万 | -2.06% | 16.49 | 0.73 |
03/09 | 2,149 | 2,151 | 2,125 | 2,140 | +0.28% | 18,500 | 348億3129万 | -2.06% | 16.52 | 0.73 |
03/08 | 2,134 | 2,151 | 2,122 | 2,134 | -0.33% | 28,400 | 347億3363万 | -2.6% | 16.47 | 0.73 |
03/07 | 2,129 | 2,144 | 2,111 | 2,141 | +0.61% | 28,400 | 348億4756万 | -2.64% | 16.53 | 0.73 |
03/06 | 2,137 | 2,149 | 2,118 | 2,128 | -0.42% | 34,400 | 346億3597万 | -3.67% | 16.43 | 0.73 |
03/03 | 2,161 | 2,161 | 2,127 | 2,137 | -2.24% | 38,500 | 347億8246万 | -3.61% | 16.5 | 0.73 |
03/02 | 2,198 | 2,204 | 2,177 | 2,186 | +1.53% | 39,400 | 355億8000万 | -1.49% | 16.88 | 0.75 |
03/01 | 2,132 | 2,167 | 2,123 | 2,153 | +0.94% | 47,800 | 350億4288万 | -2.89% | 16.62 | 0.73 |
02/28 | 2,141 | 2,169 | 2,133 | 2,133 | -0.37% | 44,600 | 347億1735万 | -3.79% | 16.47 | 0.73 |
02/27 | 2,172 | 2,181 | 2,130 | 2,141 | -1.52% | 36,000 | 348億4756万 | -3.38% | 16.53 | 0.73 |
02/24 | 2,177 | 2,228 | 2,155 | 2,174 | -0.82% | 46,400 | 353億8468万 | -1.85% | 16.78 | 0.74 |
02/23 | 2,197 | 2,198 | 2,168 | 2,192 | +0.32% | 32,200 | 356億7766万 | -0.9% | 16.92 | 0.75 |
02/22 | 2,194 | 2,194 | 2,172 | 2,185 | -0.36% | 31,100 | 355億6372万 | -1% | 16.87 | 0.75 |
02/21 | 2,188 | 2,206 | 2,166 | 2,193 | -0.18% | 35,700 | 356億9393万 | -0.41% | 16.93 | 0.75 |
02/20 | 2,213 | 2,213 | 2,174 | 2,197 | -0.77% | 38,900 | 357億5904万 | 0% | 16.96 | 0.75 |
02/17 | 2,237 | 2,237 | 2,208 | 2,214 | -1.07% | 26,800 | 360億3573万 | +0.91% | 17.09 | 0.76 |
02/16 | 2,232 | 2,249 | 2,213 | 2,238 | -0.04% | 23,300 | 364億2637万 | +2.1% | 17.28 | 0.76 |
02/15 | 2,197 | 2,245 | 2,196 | 2,239 | +2.66% | 56,800 | 364億4264万 | +2.38% | 17.29 | 0.76 |
02/14 | 2,233 | 2,233 | 2,175 | 2,181 | -1.76% | 65,100 | 354億9862万 | -0.05% | 16.84 | 0.74 |
02/13 | 2,200 | 2,241 | 2,200 | 2,220 | +0.23% | 92,500 | 361億3339万 | +1.79% | 17.14 | 0.76 |
02/10 | 2,220 | 2,236 | 2,198 | 2,215 | +0.45% | 81,400 | 360億5201万 | +1.7% | 17.1 | 0.76 |
02/09 | 2,211 | 2,225 | 2,186 | 2,205 | -1.65% | 50,300 | 358億8925万 | +1.33% | 17.02 | 0.75 |
02/08 | 2,190 | 2,247 | 2,190 | 2,242 | +1.45% | 77,000 | 364億9147万 | +3.08% | 17.31 | 0.76 |
02/07 | 2,177 | 2,236 | 2,104 | 2,210 | +0.87% | 170,600 | 359億7063万 | +1.75% | 17.06 | 0.75 |
02/06 | 2,230 | 2,245 | 2,125 | 2,191 | -1.57% | 110,100 | 356億6138万 | +1.06% | 16.91 | 0.75 |
02/03 | 2,269 | 2,269 | 2,212 | 2,226 | -3.18% | 127,600 | 362億3105万 | +2.82% | 17.18 | 0.76 |
02/02 | 2,349 | 2,370 | 2,292 | 2,299 | -1.71% | 84,300 | 374億1922万 | +6.48% | 17.75 | 0.78 |
02/01 | 2,384 | 2,384 | 2,298 | 2,339 | -1.6% | 162,500 | 380億7027万 | +8.89% | 18.06 | 0.8 |
01/31 | 2,333 | 2,431 | 2,327 | 2,377 | +1.49% | 216,500 | 386億8877万 | +11.23% | 18.35 | 0.81 |
01/30 | 2,198 | 2,353 | 2,186 | 2,342 | +7.83% | 215,100 | 381億1910万 | +10.32% | 18.08 | 0.8 |
01/27 | 2,165 | 2,190 | 2,124 | 2,172 | +1.12% | 75,200 | 353億5213万 | +2.84% | 16.77 | 0.74 |
01/26 | 2,149 | 2,154 | 2,138 | 2,148 | +0.05% | 50,000 | 349億6150万 | +1.95% | 16.58 | 0.73 |
01/25 | 2,159 | 2,166 | 2,143 | 2,147 | +1.71% | 62,600 | 349億4522万 | +2% | 16.57 | 0.73 |
01/24 | 2,098 | 2,113 | 2,067 | 2,111 | +0.05% | 42,400 | 343億5927万 | +0.52% | 16.3 | 0.72 |
01/23 | 2,077 | 2,122 | 2,061 | 2,110 | +0.43% | 35,500 | 343億4300万 | +0.67% | 16.29 | 0.72 |
01/20 | 2,073 | 2,116 | 2,053 | 2,101 | +1.35% | 45,200 | 341億9651万 | +0.38% | 16.22 | 0.72 |
01/19 | 2,075 | 2,095 | 2,042 | 2,073 | +0.63% | 27,500 | 337億4078万 | -0.72% | 16 | 0.71 |
01/18 | 2,061 | 2,066 | 2,032 | 2,060 | -0.53% | 24,400 | 335億2918万 | -1.2% | 15.9 | 0.7 |
01/17 | 2,102 | 2,105 | 2,069 | 2,071 | -2.13% | 25,600 | 337億822万 | -0.58% | 15.99 | 0.71 |
01/16 | 2,136 | 2,141 | 2,096 | 2,116 | -2.17% | 25,800 | 344億4066万 | +1.73% | 16.34 | 0.72 |
01/13 | 2,107 | 2,182 | 2,107 | 2,163 | +2.61% | 62,600 | 352億564万 | +4.29% | 16.7 | 0.74 |
01/12 | 2,117 | 2,129 | 2,083 | 2,108 | -1.13% | 56,200 | 343億1045万 | +2.03% | 16.27 | 0.72 |
01/11 | 2,144 | 2,150 | 2,108 | 2,132 | -0.61% | 62,500 | 347億108万 | +3.39% | 16.46 | 0.73 |
01/10 | 2,141 | 2,159 | 2,093 | 2,145 | +0.19% | 62,800 | 349億1267万 | +4.28% | 16.56 | 0.73 |
01/06 | 2,145 | 2,148 | 2,113 | 2,141 | -1.34% | 43,300 | 348億4756万 | +4.39% | 16.53 | 0.73 |
01/05 | 2,195 | 2,195 | 2,151 | 2,170 | -0.41% | 43,700 | 353億1958万 | +6.11% | 16.75 | 0.74 |
01/04 | 2,176 | 2,216 | 2,162 | 2,179 | +0.55% | 75,600 | 354億6606万 | +6.92% | 16.82 | 0.74 |
2016 |
12/30 | 2,120 | 2,173 | 2,120 | 2,167 | +2.22% | 89,900 | 352億7075万 | +6.64% | 16.73 | 0.74 |
12/29 | 2,090 | 2,129 | 2,060 | 2,120 | +0.81% | 59,600 | 345億576万 | +4.69% | 16.37 | 0.72 |
12/28 | 2,071 | 2,116 | 2,056 | 2,103 | +1.55% | 57,000 | 342億2906万 | +4.06% | 16.24 | 0.72 |
12/27 | 2,065 | 2,074 | 2,049 | 2,071 | +2.02% | 41,600 | 337億822万 | +2.63% | 15.99 | 0.71 |
12/26 | 2,070 | 2,070 | 2,024 | 2,030 | -1.26% | 26,100 | 330億4089万 | +0.64% | 15.67 | 0.69 |
12/22 | 2,023 | 2,059 | 2,009 | 2,056 | +0.98% | 32,300 | 334億6408万 | +1.78% | 15.87 | 0.7 |
12/21 | 2,059 | 2,068 | 2,031 | 2,036 | -1.36% | 28,700 | 331億3855万 | +0.69% | 15.72 | 0.69 |
12/20 | 2,049 | 2,068 | 2,020 | 2,064 | +0.49% | 31,100 | 335億9429万 | +2.03% | 15.93 | 0.7 |
12/19 | 2,095 | 2,095 | 2,025 | 2,054 | -1.91% | 38,000 | 334億3153万 | +1.48% | 15.86 | 0.7 |
12/16 | 2,040 | 2,095 | 2,030 | 2,094 | +3.31% | 62,000 | 340億8258万 | +3.56% | 16.17 | 0.71 |
12/15 | 2,007 | 2,038 | 2,007 | 2,027 | +0.3% | 38,100 | 329億9207万 | +0.45% | 15.65 | 0.69 |
12/14 | 2,038 | 2,038 | 1,998 | 2,021 | -0.44% | 32,100 | 328億9441万 | +0.35% | 15.6 | 0.69 |
12/13 | 1,994 | 2,034 | 1,985 | 2,030 | +2.47% | 39,900 | 330億4089万 | +0.84% | 15.67 | 0.69 |
12/12 | 2,022 | 2,027 | 1,967 | 1,981 | -0.05% | 41,600 | 322億4336万 | -1.49% | 15.29 | 0.68 |
12/09 | 2,005 | 2,005 | 1,960 | 1,982 | -1.54% | 55,700 | 322億5963万 | -1.39% | 15.3 | 0.68 |
12/08 | 1,998 | 2,015 | 1,979 | 2,013 | +1.36% | 49,500 | 327億6420万 | +0.2% | 15.54 | 0.69 |
12/07 | 1,961 | 1,996 | 1,956 | 1,986 | +0.61% | 46,100 | 323億2474万 | -1.14% | 15.33 | 0.68 |
12/06 | 1,982 | 1,982 | 1,948 | 1,974 | +0.61% | 60,100 | 321億2942万 | -1.6% | 15.24 | 0.67 |
12/05 | 1,970 | 1,976 | 1,944 | 1,962 | -2.19% | 59,300 | 319億3411万 | -2.14% | 15.15 | 0.67 |
12/02 | 2,013 | 2,013 | 1,970 | 2,006 | -0.89% | 70,400 | 326億5026万 | -0.1% | 15.49 | 0.68 |
12/01 | 2,014 | 2,043 | 2,002 | 2,024 | +1.56% | 52,100 | 329億4324万 | +0.5% | 15.63 | 0.69 |
11/30 | 1,975 | 2,007 | 1,968 | 1,993 | -0.05% | 72,500 | 324億3867万 | -1.14% | 15.39 | 0.68 |
11/29 | 1,999 | 1,999 | 1,980 | 1,994 | 0% | 31,100 | 324億5495万 | -1.24% | 15.39 | 0.68 |
11/28 | 2,013 | 2,013 | 1,955 | 1,994 | -1.04% | 63,000 | 324億5495万 | -1.24% | 15.39 | 0.68 |
11/25 | 2,015 | 2,021 | 1,990 | 2,015 | +0.4% | 30,900 | 327億9675万 | -0.35% | 15.56 | 0.69 |
11/24 | 2,030 | 2,040 | 1,996 | 2,007 | -0.45% | 24,400 | 326億6654万 | -0.84% | 15.49 | 0.68 |
11/22 | 2,025 | 2,025 | 1,978 | 2,016 | -0.44% | 39,700 | 328億1303万 | -0.49% | 15.56 | 0.69 |
11/21 | 2,039 | 2,042 | 2,012 | 2,025 | -0.64% | 56,000 | 329億5951万 | -0.1% | 15.63 | 0.69 |
11/18 | 2,110 | 2,110 | 2,024 | 2,038 | -3.09% | 65,000 | 331億7110万 | +0.49% | 15.73 | 0.7 |
11/17 | 2,097 | 2,110 | 2,075 | 2,103 | -0.38% | 29,400 | 342億2906万 | +3.65% | 16.24 | 0.72 |
11/16 | 2,080 | 2,114 | 2,048 | 2,111 | +1.83% | 63,700 | 343億5927万 | +4.2% | 16.3 | 0.72 |
11/15 | 2,076 | 2,086 | 2,049 | 2,073 | 0% | 37,600 | 337億4078万 | +2.42% | 16 | 0.71 |
11/14 | 2,023 | 2,076 | 2,001 | 2,073 | +3.6% | 52,200 | 337億4078万 | +2.47% | 16 | 0.71 |
11/11 | 2,010 | 2,024 | 1,974 | 2,001 | -0.5% | 56,400 | 325億6888万 | -1.14% | 15.45 | 0.68 |
11/10 | 2,018 | 2,030 | 1,993 | 2,011 | +5.01% | 49,600 | 327億3164万 | -0.79% | 15.53 | 0.69 |
11/09 | 2,020 | 2,020 | 1,869 | 1,915 | -3.87% | 71,500 | 311億6912万 | -5.62% | 14.78 | 0.65 |
11/08 | 2,007 | 2,017 | 1,966 | 1,992 | +0.05% | 35,600 | 324億2239万 | -2.06% | 15.38 | 0.68 |
11/07 | 2,001 | 2,033 | 1,972 | 1,991 | +2.31% | 53,100 | 324億612万 | -2.35% | 15.37 | 0.68 |
11/04 | 1,966 | 1,966 | 1,915 | 1,946 | -1.02% | 62,700 | 316億7368万 | -4.84% | 15.02 | 0.66 |