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 |
---|
2018 | 10/1, 株式併合 5→1 |
2017 |
03/31 | 2,625 | 2,630 | 2,595 | 2,595 | -0.57% | 398,200 | 2146億4527万 | -2.04% | 17.52 | 1.32 |
03/30 | 2,610 | 2,630 | 2,605 | 2,610 | -0.38% | 366,000 | 2158億8600万 | -1.44% | 17.62 | 1.33 |
03/29 | 2,645 | 2,665 | 2,600 | 2,620 | -0.38% | 414,200 | 2167億1315万 | -1.02% | 17.69 | 1.34 |
03/28 | 2,615 | 2,635 | 2,610 | 2,630 | +1.35% | 441,600 | 2175億4029万 | -0.53% | 17.75 | 1.34 |
03/27 | 2,610 | 2,610 | 2,590 | 2,595 | -1.14% | 344,800 | 2146億4527万 | -1.67% | 17.52 | 1.32 |
03/24 | 2,625 | 2,640 | 2,610 | 2,625 | +0.57% | 284,000 | 2171億2672万 | -0.42% | 17.72 | 1.34 |
03/23 | 2,595 | 2,620 | 2,590 | 2,610 | 0% | 328,600 | 2158億8600万 | -0.76% | 17.62 | 1.33 |
03/22 | 2,615 | 2,635 | 2,605 | 2,610 | -2.06% | 576,600 | 2158億8600万 | -0.61% | 17.62 | 1.33 |
03/21 | 2,655 | 2,675 | 2,650 | 2,665 | 0% | 251,000 | 2204億3532万 | +1.76% | 17.99 | 1.36 |
03/17 | 2,680 | 2,695 | 2,665 | 2,665 | -1.84% | 421,400 | 2204億3532万 | +2.11% | 17.99 | 1.36 |
03/16 | 2,690 | 2,725 | 2,680 | 2,715 | +0.18% | 362,400 | 2245億7106万 | +4.38% | 18.33 | 1.39 |
03/15 | 2,700 | 2,720 | 2,700 | 2,710 | -0.37% | 173,400 | 2241億5749万 | +4.8% | 18.29 | 1.38 |
03/14 | 2,725 | 2,740 | 2,720 | 2,720 | 0% | 188,800 | 2249億8464万 | +5.71% | 18.36 | 1.39 |
03/13 | 2,700 | 2,735 | 2,695 | 2,720 | +0.37% | 277,400 | 2249億8464万 | +6.33% | 18.36 | 1.39 |
03/10 | 2,690 | 2,720 | 2,690 | 2,710 | +0.37% | 600,200 | 2241億5749万 | +6.53% | 18.29 | 1.38 |
03/09 | 2,700 | 2,710 | 2,690 | 2,700 | +0.75% | 335,400 | 2233億3034万 | +6.72% | 18.23 | 1.38 |
03/08 | 2,690 | 2,690 | 2,670 | 2,680 | -0.56% | 308,800 | 2216億7604万 | +6.6% | 18.09 | 1.37 |
03/07 | 2,715 | 2,715 | 2,685 | 2,695 | -0.74% | 337,200 | 2229億1677万 | +7.8% | 18.19 | 1.38 |
03/06 | 2,675 | 2,740 | 2,665 | 2,715 | +1.88% | 903,200 | 2245億7106万 | +9.21% | 18.33 | 1.39 |
03/03 | 2,655 | 2,675 | 2,645 | 2,665 | +0.19% | 497,800 | 2204億3532万 | +7.81% | 17.99 | 1.36 |
03/02 | 2,650 | 2,675 | 2,650 | 2,660 | +1.53% | 533,000 | 2200億2174万 | +8.09% | 17.96 | 1.36 |
03/01 | 2,575 | 2,630 | 2,555 | 2,620 | +1.75% | 699,600 | 2167億1315万 | +6.98% | 17.69 | 1.34 |
02/28 | 2,560 | 2,600 | 2,555 | 2,575 | +1.58% | 523,400 | 2129億9097万 | +5.66% | 17.38 | 1.31 |
02/27 | 2,555 | 2,560 | 2,500 | 2,535 | -1.55% | 448,200 | 2096億8237万 | +4.45% | 17.11 | 1.29 |
02/24 | 2,585 | 2,585 | 2,560 | 2,575 | -0.39% | 436,000 | 2129億9097万 | +6.49% | 17.38 | 1.31 |
02/23 | 2,580 | 2,595 | 2,545 | 2,585 | 0% | 626,000 | 2138億1812万 | +7.31% | 17.45 | 1.32 |
02/22 | 2,560 | 2,595 | 2,550 | 2,585 | +1.57% | 618,200 | 2138億1812万 | +7.71% | 17.45 | 1.32 |
02/21 | 2,520 | 2,555 | 2,510 | 2,545 | +1.6% | 455,200 | 2105億952万 | +6.53% | 17.18 | 1.3 |
02/20 | 2,515 | 2,520 | 2,500 | 2,505 | -0.6% | 236,600 | 2072億93万 | +5.21% | 16.91 | 1.28 |
02/17 | 2,485 | 2,540 | 2,470 | 2,520 | +1.82% | 589,200 | 2084億4165万 | +6.15% | 17.01 | 1.29 |
02/16 | 2,495 | 2,510 | 2,470 | 2,475 | -0.6% | 353,400 | 2047億1948万 | +4.47% | 16.71 | 1.26 |
02/15 | 2,470 | 2,490 | 2,460 | 2,490 | +2.05% | 369,200 | 2059億6020万 | +5.29% | 16.81 | 1.27 |
02/14 | 2,450 | 2,465 | 2,440 | 2,440 | 0% | 302,600 | 2018億2446万 | +3.26% | 16.47 | 1.25 |
02/13 | 2,445 | 2,455 | 2,440 | 2,440 | +0.21% | 212,400 | 2018億2446万 | +3.26% | 16.47 | 1.25 |
02/10 | 2,395 | 2,440 | 2,380 | 2,435 | +3.4% | 519,200 | 2014億1088万 | +3.05% | 16.44 | 1.24 |
02/09 | 2,355 | 2,370 | 2,350 | 2,355 | -0.84% | 175,800 | 1947億9369万 | -0.38% | 15.9 | 1.2 |
02/08 | 2,340 | 2,380 | 2,340 | 2,375 | +1.28% | 204,600 | 1964億4798万 | +0.25% | 16.03 | 1.21 |
02/07 | 2,370 | 2,380 | 2,340 | 2,345 | -1.05% | 334,000 | 1939億6654万 | -1.1% | 15.83 | 1.2 |
02/06 | 2,365 | 2,375 | 2,340 | 2,370 | +0.64% | 372,400 | 1960億3441万 | -0.17% | 16 | 1.21 |
02/03 | 2,370 | 2,405 | 2,350 | 2,355 | +1.51% | 584,800 | 1947億9369万 | -0.93% | 15.9 | 1.2 |
02/02 | 2,335 | 2,380 | 2,310 | 2,320 | -0.43% | 425,600 | 1918億9866万 | -2.52% | 15.66 | 1.18 |
02/01 | 2,305 | 2,330 | 2,295 | 2,330 | -0.43% | 320,400 | 1927億2581万 | -2.27% | 15.73 | 1.19 |
01/31 | 2,345 | 2,365 | 2,335 | 2,340 | -1.27% | 307,400 | 1935億5296万 | -2.05% | 15.8 | 1.19 |
01/30 | 2,365 | 2,375 | 2,360 | 2,370 | -0.42% | 170,200 | 1960億3441万 | -0.96% | 16 | 1.21 |
01/27 | 2,370 | 2,400 | 2,365 | 2,380 | +0.63% | 452,000 | 1968億6156万 | -0.71% | 16.07 | 1.21 |
01/26 | 2,355 | 2,375 | 2,350 | 2,365 | +1.72% | 531,000 | 1956億2083万 | -1.5% | 15.96 | 1.21 |
01/25 | 2,340 | 2,345 | 2,315 | 2,325 | +0.87% | 268,600 | 1923億1224万 | -3.33% | 15.69 | 1.19 |
01/24 | 2,310 | 2,330 | 2,300 | 2,305 | -0.65% | 318,000 | 1906億5794万 | -4.4% | 15.56 | 1.18 |
01/23 | 2,335 | 2,345 | 2,320 | 2,320 | -1.69% | 325,000 | 1918億9866万 | -4.05% | 15.66 | 1.18 |
01/20 | 2,365 | 2,375 | 2,340 | 2,360 | +0.43% | 360,800 | 1952億726万 | -2.64% | 15.93 | 1.2 |
01/19 | 2,330 | 2,360 | 2,330 | 2,350 | +1.29% | 317,800 | 1943億8011万 | -3.21% | 15.86 | 1.2 |
01/18 | 2,305 | 2,320 | 2,290 | 2,320 | -0.22% | 317,000 | 1918億9866万 | -4.61% | 15.66 | 1.18 |
01/17 | 2,360 | 2,360 | 2,320 | 2,325 | -0.85% | 338,000 | 1923億1224万 | -4.56% | 15.69 | 1.19 |
01/16 | 2,375 | 2,375 | 2,340 | 2,345 | -1.88% | 287,200 | 1939億6654万 | -3.85% | 15.83 | 1.2 |
01/13 | 2,365 | 2,390 | 2,365 | 2,390 | +0.63% | 370,000 | 1976億8871万 | -2.01% | 16.13 | 1.22 |
01/12 | 2,385 | 2,400 | 2,365 | 2,375 | -2.66% | 607,200 | 1964億4798万 | -2.58% | 16.03 | 1.21 |
01/11 | 2,430 | 2,455 | 2,425 | 2,440 | 0% | 221,600 | 2018億2446万 | +0.12% | 16.47 | 1.25 |
01/10 | 2,440 | 2,455 | 2,410 | 2,440 | +0.21% | 540,000 | 2018億2446万 | +0.25% | 16.47 | 1.25 |
01/06 | 2,430 | 2,450 | 2,425 | 2,435 | -0.81% | 376,400 | 2014億1088万 | +0.25% | 16.44 | 1.24 |
01/05 | 2,475 | 2,475 | 2,445 | 2,455 | -1.01% | 329,200 | 2030億6518万 | +1.24% | 16.57 | 1.25 |
01/04 | 2,440 | 2,485 | 2,435 | 2,480 | +2.06% | 468,600 | 2051億3305万 | +2.44% | 16.74 | 1.27 |
2016 |
12/30 | 2,410 | 2,435 | 2,390 | 2,430 | +0.21% | 300,000 | 2009億9731万 | +0.54% | 16.4 | 1.24 |
12/29 | 2,445 | 2,450 | 2,415 | 2,425 | -1.22% | 250,600 | 2005億8373万 | +0.46% | 16.37 | 1.24 |
12/28 | 2,430 | 2,460 | 2,430 | 2,455 | +1.66% | 211,000 | 2030億6518万 | +1.91% | 16.57 | 1.25 |
12/27 | 2,420 | 2,430 | 2,410 | 2,415 | -0.82% | 341,200 | 1997億5658万 | +0.5% | 16.3 | 1.23 |
12/26 | 2,435 | 2,445 | 2,425 | 2,435 | 0% | 311,600 | 2014億1088万 | +1.46% | 16.44 | 1.24 |
12/22 | 2,470 | 2,470 | 2,435 | 2,435 | -1.02% | 327,400 | 2014億1088万 | +1.71% | 16.44 | 1.24 |
12/21 | 2,465 | 2,480 | 2,455 | 2,460 | -0.2% | 357,200 | 2034億7875万 | +2.97% | 16.61 | 1.26 |
12/20 | 2,465 | 2,465 | 2,430 | 2,465 | 0% | 325,800 | 2038億9233万 | +3.53% | 16.64 | 1.26 |
12/19 | 2,460 | 2,480 | 2,445 | 2,465 | -0.4% | 318,400 | 2038億9233万 | +3.83% | 16.64 | 1.26 |
12/16 | 2,500 | 2,500 | 2,470 | 2,475 | -0.2% | 364,400 | 2047億1948万 | +4.7% | 16.71 | 1.26 |
12/15 | 2,480 | 2,495 | 2,460 | 2,480 | +0.4% | 338,800 | 2051億3305万 | +5.35% | 16.74 | 1.27 |
12/14 | 2,475 | 2,475 | 2,450 | 2,470 | -0.2% | 318,200 | 2043億590万 | +5.6% | 16.67 | 1.26 |
12/13 | 2,470 | 2,475 | 2,450 | 2,475 | +0.2% | 306,800 | 2047億1948万 | +6.27% | 16.71 | 1.26 |
12/12 | 2,470 | 2,525 | 2,450 | 2,470 | +1.65% | 845,000 | 2043億590万 | +6.51% | 16.67 | 1.26 |
12/09 | 2,425 | 2,435 | 2,415 | 2,430 | +0.41% | 641,800 | 2009億9731万 | +5.24% | 16.4 | 1.24 |
12/08 | 2,420 | 2,425 | 2,395 | 2,420 | +0.83% | 444,600 | 2001億7016万 | +5.17% | 16.34 | 1.24 |
12/07 | 2,385 | 2,400 | 2,375 | 2,400 | +1.48% | 436,000 | 1985億1586万 | +4.53% | 16.2 | 1.23 |
12/06 | 2,370 | 2,380 | 2,345 | 2,365 | +0.85% | 384,000 | 1956億2083万 | +3.23% | 15.96 | 1.21 |
12/05 | 2,355 | 2,365 | 2,340 | 2,345 | -0.42% | 388,000 | 1939億6654万 | +2.54% | 15.83 | 1.2 |
12/02 | 2,350 | 2,365 | 2,335 | 2,355 | -0.63% | 363,400 | 1947億9369万 | +3.11% | 15.9 | 1.2 |
12/01 | 2,350 | 2,390 | 2,340 | 2,370 | +2.82% | 532,800 | 1960億3441万 | +3.95% | 16 | 1.21 |
11/30 | 2,295 | 2,335 | 2,290 | 2,305 | -1.28% | 379,600 | 1906億5794万 | +1.32% | 15.56 | 1.18 |
11/29 | 2,330 | 2,350 | 2,315 | 2,335 | -1.48% | 383,400 | 1931億3939万 | +2.73% | 15.76 | 1.19 |
11/28 | 2,380 | 2,380 | 2,350 | 2,370 | -0.42% | 238,000 | 1960億3441万 | +4.45% | 16 | 1.21 |
11/25 | 2,370 | 2,400 | 2,370 | 2,380 | +0.85% | 562,200 | 1968億6156万 | +5.12% | 16.07 | 1.21 |
11/24 | 2,315 | 2,360 | 2,315 | 2,360 | +3.28% | 467,800 | 1952億726万 | +4.66% | 15.93 | 1.2 |
11/22 | 2,295 | 2,295 | 2,260 | 2,285 | -1.51% | 509,000 | 1890億364万 | +1.69% | 15.42 | 1.17 |
11/21 | 2,320 | 2,340 | 2,315 | 2,320 | 0% | 221,600 | 1918億9866万 | +3.48% | 15.66 | 1.18 |
11/18 | 2,300 | 2,320 | 2,300 | 2,320 | +1.31% | 327,400 | 1918億9866万 | +3.8% | 15.66 | 1.18 |
11/17 | 2,300 | 2,310 | 2,285 | 2,290 | -0.65% | 285,000 | 1894億1721万 | +2.78% | 15.46 | 1.17 |
11/16 | 2,300 | 2,320 | 2,285 | 2,305 | +1.32% | 385,600 | 1906億5794万 | +3.69% | 15.56 | 1.18 |
11/15 | 2,285 | 2,300 | 2,275 | 2,275 | -0.22% | 281,800 | 1881億7649万 | +2.52% | 15.36 | 1.16 |
11/14 | 2,245 | 2,295 | 2,240 | 2,280 | +2.24% | 529,000 | 1885億9006万 | +2.89% | 15.39 | 1.16 |
11/11 | 2,235 | 2,260 | 2,215 | 2,230 | +1.13% | 567,800 | 1844億5432万 | +0.86% | 15.05 | 1.14 |
11/10 | 2,215 | 2,215 | 2,190 | 2,205 | +4.75% | 515,600 | 1823億8644万 | -0.09% | 14.88 | 1.13 |
11/09 | 2,250 | 2,250 | 2,080 | 2,105 | -5.39% | 662,800 | 1741億1495万 | -4.41% | 14.21 | 1.07 |
11/08 | 2,250 | 2,255 | 2,210 | 2,225 | -0.67% | 245,200 | 1840億4074万 | +1.09% | 15.02 | 1.14 |
11/07 | 2,255 | 2,275 | 2,230 | 2,240 | +1.13% | 327,400 | 1852億8147万 | +2.05% | 15.12 | 1.14 |
11/04 | 2,215 | 2,220 | 2,190 | 2,215 | -0.67% | 271,200 | 1832億1359万 | +1.14% | 14.95 | 1.13 |