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 | 1,528 | 1,528 | 1,466 | 1,467 | -3.55% | 89,800 | 593億8375万 | -1.68% | 21 | 0.95 |
03/30 | 1,511 | 1,540 | 1,511 | 1,521 | +0.73% | 82,700 | 615億6966万 | +2.29% | 21.77 | 0.98 |
03/29 | 1,521 | 1,533 | 1,499 | 1,510 | +0.33% | 90,700 | 611億2438万 | +2.03% | 21.61 | 0.97 |
03/28 | 1,483 | 1,507 | 1,477 | 1,505 | +2.52% | 81,800 | 609億2198万 | +2.1% | 21.54 | 0.97 |
03/27 | 1,481 | 1,490 | 1,462 | 1,468 | -1.87% | 60,500 | 594億2423万 | +0.07% | 21.01 | 0.95 |
03/24 | 1,487 | 1,502 | 1,476 | 1,496 | +0.81% | 32,700 | 605億5766万 | +2.26% | 21.41 | 0.97 |
03/23 | 1,489 | 1,494 | 1,481 | 1,484 | -0.34% | 69,700 | 600億7191万 | +1.85% | 21.24 | 0.96 |
03/22 | 1,500 | 1,501 | 1,482 | 1,489 | -2.49% | 63,300 | 602億7430万 | +2.55% | 21.31 | 0.96 |
03/21 | 1,531 | 1,548 | 1,525 | 1,527 | -0.59% | 83,800 | 618億1253万 | +5.53% | 21.86 | 0.99 |
03/17 | 1,543 | 1,547 | 1,526 | 1,536 | -0.84% | 84,100 | 621億7685万 | +6.74% | 21.98 | 0.99 |
03/16 | 1,508 | 1,549 | 1,508 | 1,549 | +2.18% | 72,800 | 627億309万 | +8.25% | 22.17 | 1 |
03/15 | 1,492 | 1,521 | 1,482 | 1,516 | +0.4% | 99,200 | 613億6726万 | +6.69% | 21.7 | 0.98 |
03/14 | 1,518 | 1,519 | 1,499 | 1,510 | -0.92% | 48,800 | 611億2438万 | +6.86% | 21.61 | 0.97 |
03/13 | 1,533 | 1,549 | 1,523 | 1,524 | -0.39% | 82,500 | 616億9109万 | +8.55% | 21.81 | 0.98 |
03/10 | 1,501 | 1,539 | 1,501 | 1,530 | +2.62% | 172,600 | 619億3397万 | +9.68% | 21.9 | 0.99 |
03/09 | 1,482 | 1,496 | 1,472 | 1,491 | +0.54% | 95,000 | 603億5526万 | +7.58% | 21.34 | 0.96 |
03/08 | 1,493 | 1,494 | 1,472 | 1,483 | -1.59% | 143,600 | 600億3143万 | +7.7% | 21.23 | 0.96 |
03/07 | 1,472 | 1,507 | 1,466 | 1,507 | +2.87% | 127,000 | 610億294万 | +10% | 21.57 | 0.97 |
03/06 | 1,481 | 1,484 | 1,458 | 1,465 | -1.08% | 91,500 | 593億279万 | +7.56% | 20.97 | 0.95 |
03/03 | 1,492 | 1,492 | 1,472 | 1,481 | -0.74% | 86,600 | 599億5047万 | +9.14% | 21.2 | 0.96 |
03/02 | 1,514 | 1,523 | 1,485 | 1,492 | -1.06% | 128,400 | 603億9574万 | +10.6% | 21.35 | 0.96 |
03/01 | 1,487 | 1,520 | 1,438 | 1,508 | +3.5% | 274,500 | 610億4342万 | +12.37% | 21.58 | 0.97 |
02/28 | 1,431 | 1,484 | 1,431 | 1,457 | +3.55% | 295,000 | 589億7895万 | +9.55% | 20.85 | 0.94 |
02/27 | 1,370 | 1,424 | 1,366 | 1,407 | +3.08% | 258,100 | 569億5497万 | +6.51% | 20.14 | 0.91 |
02/24 | 1,332 | 1,368 | 1,324 | 1,365 | +0.66% | 70,500 | 552億5482万 | +4.04% | 19.54 | 0.88 |
02/23 | 1,352 | 1,356 | 1,332 | 1,356 | +0.07% | 64,700 | 548億9050万 | +3.99% | 19.41 | 0.88 |
02/22 | 1,362 | 1,362 | 1,339 | 1,355 | -0.07% | 75,400 | 548億5002万 | +4.55% | 19.39 | 0.87 |
02/21 | 1,330 | 1,360 | 1,325 | 1,356 | +1.88% | 61,500 | 548億9050万 | +5.36% | 19.41 | 0.88 |
02/20 | 1,340 | 1,340 | 1,323 | 1,331 | -1.48% | 43,500 | 538億7851万 | +4.15% | 19.05 | 0.86 |
02/17 | 1,354 | 1,355 | 1,343 | 1,351 | -0.52% | 53,000 | 546億8810万 | +6.29% | 19.34 | 0.87 |
02/16 | 1,367 | 1,367 | 1,348 | 1,358 | -0.66% | 54,600 | 549億7146万 | +7.44% | 19.44 | 0.88 |
02/15 | 1,363 | 1,384 | 1,361 | 1,367 | +0.89% | 104,400 | 553億3578万 | +8.75% | 19.57 | 0.88 |
02/14 | 1,338 | 1,363 | 1,338 | 1,355 | +1.96% | 95,300 | 548億5002万 | +8.4% | 19.39 | 0.87 |
02/13 | 1,330 | 1,340 | 1,317 | 1,329 | +0.08% | 75,300 | 537億9755万 | +6.92% | 19.02 | 0.86 |
02/10 | 1,330 | 1,339 | 1,316 | 1,328 | +1.14% | 72,700 | 537億5707万 | +7.44% | 19.01 | 0.86 |
02/09 | 1,297 | 1,315 | 1,275 | 1,313 | +1.23% | 68,000 | 531億4987万 | +6.83% | 18.79 | 0.85 |
02/08 | 1,284 | 1,303 | 1,283 | 1,297 | +0.23% | 72,600 | 525億220万 | +6.14% | 18.56 | 0.84 |
02/07 | 1,302 | 1,302 | 1,285 | 1,294 | -1.07% | 58,900 | 523億8076万 | +6.5% | 18.52 | 0.84 |
02/06 | 1,305 | 1,310 | 1,282 | 1,308 | +1.32% | 63,000 | 529億4747万 | +8.28% | 18.72 | 0.84 |
02/03 | 1,272 | 1,296 | 1,266 | 1,291 | +1.89% | 78,000 | 522億5932万 | +7.49% | 18.48 | 0.83 |
02/02 | 1,315 | 1,315 | 1,263 | 1,267 | -2.69% | 65,000 | 512億8781万 | +6.03% | 18.13 | 0.82 |
02/01 | 1,307 | 1,319 | 1,283 | 1,302 | -1.66% | 140,400 | 527億460万 | +9.41% | 18.64 | 0.84 |
01/31 | 1,300 | 1,345 | 1,300 | 1,324 | +0.23% | 137,900 | 535億9515万 | +11.82% | 18.95 | 0.85 |
01/30 | 1,308 | 1,338 | 1,303 | 1,321 | +1.38% | 130,300 | 534億7371万 | +12.23% | 18.91 | 0.85 |
01/27 | 1,289 | 1,320 | 1,271 | 1,303 | 0% | 154,000 | 527億4508万 | +11.37% | 18.65 | 0.84 |
01/26 | 1,270 | 1,310 | 1,266 | 1,303 | +7.69% | 308,300 | 527億4508万 | +12.04% | 18.65 | 0.84 |
01/25 | 1,235 | 1,240 | 1,200 | 1,210 | -2.02% | 120,500 | 489億8046万 | +4.67% | 17.32 | 0.78 |
01/24 | 1,223 | 1,246 | 1,215 | 1,235 | +5.11% | 257,200 | 499億9245万 | +7.11% | 17.68 | 0.8 |
01/23 | 1,166 | 1,182 | 1,161 | 1,175 | -0.17% | 56,300 | 475億6367万 | +2.35% | 16.82 | 0.76 |
01/20 | 1,155 | 1,182 | 1,147 | 1,177 | +1.9% | 47,900 | 476億4463万 | +2.88% | 16.85 | 0.76 |
01/19 | 1,143 | 1,158 | 1,140 | 1,155 | +2.21% | 57,400 | 467億5408万 | +1.32% | 16.53 | 0.75 |
01/18 | 1,129 | 1,135 | 1,105 | 1,130 | +0.09% | 33,600 | 457億4208万 | -0.7% | 16.17 | 0.73 |
01/17 | 1,145 | 1,145 | 1,119 | 1,129 | -1.83% | 38,300 | 457億160万 | -0.7% | 16.16 | 0.73 |
01/16 | 1,159 | 1,163 | 1,144 | 1,150 | -1.54% | 20,300 | 465億5168万 | +1.32% | 16.46 | 0.74 |
01/13 | 1,185 | 1,185 | 1,150 | 1,168 | -2.42% | 60,700 | 472億8031万 | +3.27% | 16.72 | 0.75 |
01/12 | 1,195 | 1,200 | 1,181 | 1,197 | +0.67% | 82,300 | 484億5422万 | +6.21% | 17.13 | 0.77 |
01/11 | 1,180 | 1,191 | 1,177 | 1,189 | +0.85% | 61,400 | 481億3039万 | +6.07% | 17.02 | 0.77 |
01/10 | 1,170 | 1,182 | 1,156 | 1,179 | +1.73% | 89,300 | 477億2559万 | +5.74% | 16.88 | 0.76 |
01/06 | 1,150 | 1,165 | 1,135 | 1,159 | +0.17% | 47,100 | 469億1600万 | +4.41% | 16.59 | 0.75 |
01/05 | 1,135 | 1,158 | 1,135 | 1,157 | +2.3% | 67,100 | 468億3504万 | +4.61% | 16.56 | 0.75 |
01/04 | 1,128 | 1,134 | 1,123 | 1,131 | +1.43% | 69,300 | 457億8256万 | +2.63% | 16.19 | 0.73 |
2016 |
12/30 | 1,121 | 1,124 | 1,091 | 1,115 | -1.24% | 69,600 | 451億3489万 | +1.55% | 15.96 | 0.72 |
12/29 | 1,145 | 1,145 | 1,116 | 1,129 | -0.62% | 60,000 | 457億160万 | +3.11% | 16.16 | 0.73 |
12/28 | 1,136 | 1,138 | 1,122 | 1,136 | +0.18% | 31,200 | 459億8496万 | +4.12% | 16.26 | 0.73 |
12/27 | 1,147 | 1,147 | 1,128 | 1,134 | -1.39% | 27,500 | 459億400万 | +4.42% | 16.23 | 0.73 |
12/26 | 1,153 | 1,159 | 1,149 | 1,150 | 0% | 42,900 | 465億5168万 | +6.38% | 16.46 | 0.74 |
12/22 | 1,135 | 1,152 | 1,129 | 1,150 | +0.79% | 54,700 | 465億5168万 | +6.98% | 16.46 | 0.74 |
12/21 | 1,145 | 1,154 | 1,136 | 1,141 | -0.17% | 77,200 | 461億8736万 | +6.74% | 16.33 | 0.74 |
12/20 | 1,133 | 1,143 | 1,124 | 1,143 | +0.53% | 36,000 | 462億6832万 | +7.53% | 16.36 | 0.74 |
12/19 | 1,138 | 1,145 | 1,125 | 1,137 | +0.09% | 61,300 | 460億2544万 | +7.67% | 16.27 | 0.73 |
12/16 | 1,128 | 1,138 | 1,125 | 1,136 | +2.16% | 66,700 | 459億8496万 | +8.19% | 16.26 | 0.73 |
12/15 | 1,110 | 1,122 | 1,099 | 1,112 | 0% | 85,600 | 450億1345万 | +6.62% | 15.91 | 0.72 |
12/14 | 1,100 | 1,117 | 1,100 | 1,112 | +1.92% | 74,700 | 450億1345万 | +7.54% | 15.91 | 0.72 |
12/13 | 1,082 | 1,093 | 1,075 | 1,091 | +0.83% | 56,300 | 441億6337万 | +6.23% | 15.61 | 0.7 |
12/12 | 1,107 | 1,110 | 1,068 | 1,082 | -1.9% | 84,400 | 437億9906万 | +5.97% | 15.48 | 0.7 |
12/09 | 1,100 | 1,103 | 1,089 | 1,103 | +0.55% | 77,000 | 446億4913万 | +8.78% | 15.78 | 0.71 |
12/08 | 1,090 | 1,100 | 1,090 | 1,097 | +1.29% | 102,700 | 444億625万 | +8.83% | 15.7 | 0.71 |
12/07 | 1,070 | 1,083 | 1,058 | 1,083 | +2.85% | 106,400 | 438億3954万 | +8.08% | 15.5 | 0.7 |
12/06 | 1,053 | 1,065 | 1,048 | 1,053 | +0.57% | 87,100 | 426億2514万 | +5.62% | 15.07 | 0.68 |
12/05 | 1,041 | 1,051 | 1,031 | 1,047 | -0.1% | 47,700 | 423億8227万 | +5.33% | 14.98 | 0.68 |
12/02 | 1,060 | 1,064 | 1,043 | 1,048 | -0.76% | 51,200 | 424億2275万 | +5.75% | 15 | 0.68 |
12/01 | 1,060 | 1,068 | 1,051 | 1,056 | -0.28% | 78,300 | 427億4658万 | +6.88% | 15.11 | 0.68 |
11/30 | 1,053 | 1,059 | 1,045 | 1,059 | +0.67% | 53,500 | 428億6802万 | +7.62% | 15.15 | 0.68 |
11/29 | 1,043 | 1,052 | 1,038 | 1,052 | +0.38% | 35,100 | 425億8466万 | +7.35% | 15.05 | 0.68 |
11/28 | 1,047 | 1,048 | 1,034 | 1,048 | +0.48% | 50,200 | 424億2275万 | +7.49% | 15 | 0.68 |
11/25 | 1,050 | 1,054 | 1,032 | 1,043 | -0.1% | 65,800 | 422億2035万 | +7.42% | 14.93 | 0.67 |
11/24 | 1,044 | 1,048 | 1,034 | 1,044 | +1.95% | 56,600 | 422億6083万 | +7.96% | 14.94 | 0.67 |
11/22 | 1,018 | 1,027 | 1,011 | 1,024 | +0.79% | 40,500 | 414億5123万 | +6.44% | 14.65 | 0.66 |
11/21 | 1,010 | 1,017 | 1,003 | 1,016 | +0.99% | 44,500 | 411億2739万 | +6.05% | 14.54 | 0.66 |
11/18 | 1,000 | 1,009 | 997 | 1,006 | +0.6% | 65,700 | 407億2260万 | +5.45% | 14.4 | 0.65 |
11/17 | 993 | 1,000 | 983 | 1,000 | +0.2% | 27,400 | 404億7972万 | +5.15% | 14.31 | 0.65 |
11/16 | 991 | 998 | 978 | 998 | +2.25% | 38,000 | 403億9876万 | +5.39% | 14.28 | 0.64 |
11/15 | 985 | 990 | 972 | 976 | -1.21% | 21,200 | 395億821万 | +3.39% | 13.97 | 0.63 |
11/14 | 980 | 992 | 975 | 988 | +1.96% | 65,500 | 399億9396万 | +4.88% | 14.14 | 0.64 |
11/11 | 980 | 980 | 955 | 969 | +0.83% | 65,200 | 392億2485万 | +3.19% | 13.87 | 0.63 |
11/10 | 943 | 963 | 932 | 961 | +8.83% | 84,500 | 389億101万 | +2.67% | 13.75 | 0.62 |
11/09 | 938 | 938 | 873 | 883 | -5.96% | 94,200 | 357億4359万 | -5.46% | 12.64 | 0.57 |
11/08 | 933 | 942 | 933 | 939 | +0.11% | 18,400 | 380億1046万 | +0.54% | 13.44 | 0.61 |
11/07 | 940 | 944 | 932 | 938 | +0.97% | 32,200 | 379億6998万 | +0.75% | 13.42 | 0.61 |
11/04 | 923 | 930 | 899 | 929 | -0.64% | 81,000 | 376億566万 | 0% | 13.29 | 0.6 |