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 | 1,262 | 1,269 | 1,254 | 1,254 | -1.34% | 1,400 | 43億9258万 | -0.56% | 40.22 | 0.39 |
03/30 | 1,255 | 1,280 | 1,255 | 1,271 | +0.16% | 8,500 | 44億5213万 | +0.87% | 40.77 | 0.4 |
03/29 | 1,270 | 1,272 | 1,250 | 1,269 | -1.48% | 8,000 | 44億4512万 | +0.87% | 40.7 | 0.4 |
03/28 | 1,285 | 1,288 | 1,279 | 1,288 | +0.7% | 9,200 | 45億1168万 | +2.47% | 41.31 | 0.4 |
03/27 | 1,273 | 1,285 | 1,272 | 1,279 | +0.16% | 10,400 | 44億8015万 | +1.99% | 41.02 | 0.4 |
03/24 | 1,286 | 1,287 | 1,275 | 1,277 | +0.31% | 10,500 | 44億7315万 | +2.08% | 40.96 | 0.4 |
03/23 | 1,286 | 1,286 | 1,270 | 1,273 | -1.16% | 8,700 | 44億5913万 | +1.92% | 40.83 | 0.4 |
03/22 | 1,296 | 1,296 | 1,282 | 1,288 | 0% | 4,200 | 45億1168万 | +3.37% | 41.31 | 0.4 |
03/21 | 1,299 | 1,299 | 1,280 | 1,288 | -0.39% | 7,500 | 45億1168万 | +3.7% | 41.31 | 0.4 |
03/17 | 1,294 | 1,295 | 1,280 | 1,293 | -0.08% | 10,900 | 45億2919万 | +4.36% | 41.47 | 0.4 |
03/16 | 1,293 | 1,299 | 1,282 | 1,294 | +0.08% | 5,600 | 45億3269万 | +4.78% | 41.5 | 0.4 |
03/15 | 1,269 | 1,293 | 1,269 | 1,293 | +1.17% | 9,800 | 45億2919万 | +4.95% | 41.47 | 0.4 |
03/14 | 1,270 | 1,285 | 1,264 | 1,278 | +1.03% | 5,500 | 44億7665万 | +4.07% | 40.99 | 0.4 |
03/13 | 1,265 | 1,265 | 1,260 | 1,265 | +0.32% | 5,700 | 44億3111万 | +3.27% | 40.57 | 0.4 |
03/10 | 1,265 | 1,265 | 1,251 | 1,261 | +0.24% | 7,000 | 44億1710万 | +3.11% | 40.44 | 0.39 |
03/09 | 1,251 | 1,263 | 1,251 | 1,258 | +0.56% | 3,800 | 44億659万 | +3.11% | 40.35 | 0.39 |
03/08 | 1,262 | 1,262 | 1,245 | 1,251 | +0.16% | 3,000 | 43億8207万 | +2.71% | 40.12 | 0.39 |
03/07 | 1,260 | 1,260 | 1,249 | 1,249 | -0.72% | 8,500 | 43億7507万 | +2.63% | 40.06 | 0.39 |
03/06 | 1,239 | 1,269 | 1,237 | 1,258 | +2.36% | 12,700 | 44億659万 | +3.45% | 40.35 | 0.39 |
03/03 | 1,225 | 1,232 | 1,225 | 1,229 | +0.33% | 14,800 | 43億501万 | +1.15% | 39.42 | 0.38 |
03/02 | 1,234 | 1,234 | 1,216 | 1,225 | +0.49% | 7,000 | 42億9100万 | +0.99% | 39.29 | 0.38 |
03/01 | 1,223 | 1,232 | 1,214 | 1,219 | +0.25% | 7,700 | 42億6998万 | +0.66% | 39.1 | 0.38 |
02/28 | 1,230 | 1,237 | 1,216 | 1,216 | -0.49% | 8,200 | 42億5947万 | +0.5% | 39 | 0.38 |
02/27 | 1,223 | 1,229 | 1,216 | 1,222 | -0.08% | 3,900 | 42億8049万 | +1.16% | 39.19 | 0.38 |
02/24 | 1,229 | 1,230 | 1,196 | 1,223 | -0.49% | 7,000 | 42億8399万 | +1.33% | 39.23 | 0.38 |
02/23 | 1,225 | 1,229 | 1,224 | 1,229 | +0.41% | 1,300 | 43億501万 | +1.99% | 39.42 | 0.38 |
02/22 | 1,240 | 1,240 | 1,222 | 1,224 | -0.73% | 2,300 | 42億8749万 | +1.66% | 39.26 | 0.38 |
02/21 | 1,219 | 1,238 | 1,219 | 1,233 | +1.23% | 4,600 | 43億1902万 | +2.58% | 39.55 | 0.39 |
02/20 | 1,200 | 1,266 | 1,196 | 1,218 | +0.25% | 8,700 | 42億6648万 | +1.5% | 39.07 | 0.38 |
02/17 | 1,215 | 1,217 | 1,212 | 1,215 | 0% | 3,100 | 42億5597万 | +1.25% | 38.97 | 0.38 |
02/16 | 1,212 | 1,221 | 1,206 | 1,215 | +0.25% | 4,900 | 42億5597万 | +1.25% | 38.97 | 0.38 |
02/15 | 1,195 | 1,215 | 1,195 | 1,212 | +1.85% | 3,700 | 42億4546万 | +0.92% | 38.87 | 0.38 |
02/14 | 1,210 | 1,218 | 1,190 | 1,190 | -1.49% | 8,300 | 41億6840万 | -0.92% | 38.17 | 0.37 |
02/13 | 1,208 | 1,209 | 1,204 | 1,208 | +1.17% | 2,900 | 42億3145万 | +0.42% | 38.74 | 0.38 |
02/10 | 1,206 | 1,216 | 1,188 | 1,194 | -1% | 21,800 | 41億8241万 | -0.75% | 38.3 | 0.37 |
02/09 | 1,210 | 1,214 | 1,204 | 1,206 | 0% | 5,800 | 42億2444万 | +0.25% | 38.68 | 0.38 |
02/08 | 1,200 | 1,214 | 1,200 | 1,206 | +0.33% | 4,100 | 42億2444万 | +0.33% | 38.68 | 0.38 |
02/07 | 1,201 | 1,216 | 1,200 | 1,202 | -0.08% | 2,500 | 42億1043万 | +0.08% | 38.55 | 0.38 |
02/06 | 1,214 | 1,214 | 1,200 | 1,203 | -0.17% | 1,400 | 42億1393万 | +0.25% | 38.58 | 0.38 |
02/03 | 1,208 | 1,217 | 1,198 | 1,205 | -0.25% | 4,000 | 42億2094万 | +0.5% | 38.65 | 0.38 |
02/02 | 1,227 | 1,227 | 1,200 | 1,208 | -0.66% | 4,100 | 42億3145万 | +0.83% | 38.74 | 0.38 |
02/01 | 1,215 | 1,216 | 1,198 | 1,216 | -0.49% | 6,800 | 42億5947万 | +1.59% | 39 | 0.38 |
01/31 | 1,218 | 1,233 | 1,211 | 1,222 | -0.33% | 4,000 | 42億8049万 | +2.26% | 39.19 | 0.38 |
01/30 | 1,192 | 1,229 | 1,192 | 1,226 | +3.11% | 8,400 | 42億9450万 | +2.68% | 39.32 | 0.38 |
01/27 | 1,194 | 1,196 | 1,187 | 1,189 | +0.25% | 3,700 | 41億6489万 | -0.25% | 38.14 | 0.37 |
01/26 | 1,195 | 1,200 | 1,183 | 1,186 | +0.08% | 5,200 | 41億5439万 | -0.5% | 38.04 | 0.37 |
01/25 | 1,175 | 1,190 | 1,175 | 1,185 | +1.02% | 5,600 | 41億5088万 | -0.59% | 38.01 | 0.37 |
01/24 | 1,176 | 1,176 | 1,150 | 1,173 | -0.26% | 10,000 | 41億885万 | -1.51% | 37.62 | 0.37 |
01/23 | 1,187 | 1,188 | 1,168 | 1,176 | -0.93% | 9,100 | 41億1936万 | -1.26% | 37.72 | 0.37 |
01/20 | 1,189 | 1,192 | 1,170 | 1,187 | -0.17% | 7,300 | 41億5789万 | -0.34% | 38.07 | 0.37 |
01/19 | 1,199 | 1,199 | 1,185 | 1,189 | -0.25% | 4,800 | 41億6489万 | 0% | 38.14 | 0.37 |
01/18 | 1,177 | 1,193 | 1,176 | 1,192 | +0.34% | 2,500 | 41億7540万 | +0.42% | 38.23 | 0.37 |
01/17 | 1,201 | 1,201 | 1,180 | 1,188 | -1.9% | 12,700 | 41億6139万 | +0.17% | 38.1 | 0.37 |
01/16 | 1,220 | 1,220 | 1,203 | 1,211 | -0.74% | 4,800 | 42億4196万 | +2.28% | 38.84 | 0.38 |
01/13 | 1,211 | 1,229 | 1,211 | 1,220 | -0.08% | 5,000 | 42億7348万 | +3.39% | 39.13 | 0.38 |
01/12 | 1,224 | 1,228 | 1,214 | 1,221 | -0.33% | 9,400 | 42億7699万 | +3.83% | 39.16 | 0.38 |
01/11 | 1,217 | 1,229 | 1,217 | 1,225 | -0.08% | 3,900 | 42億9100万 | +4.52% | 39.29 | 0.38 |
01/10 | 1,210 | 1,226 | 1,208 | 1,226 | +1.49% | 8,800 | 42億9450万 | +5.06% | 39.32 | 0.38 |
01/06 | 1,196 | 1,216 | 1,193 | 1,208 | +1% | 13,700 | 42億3145万 | +3.87% | 38.74 | 0.38 |
01/05 | 1,187 | 1,196 | 1,186 | 1,196 | +0.76% | 14,900 | 41億8941万 | +3.19% | 38.36 | 0.37 |
01/04 | 1,176 | 1,189 | 1,176 | 1,187 | +0.68% | 4,100 | 41億5789万 | +2.77% | 38.07 | 0.37 |
2016 |
12/30 | 1,166 | 1,183 | 1,166 | 1,179 | -0.17% | 3,700 | 41億2987万 | +2.34% | 37.81 | 0.37 |
12/29 | 1,180 | 1,187 | 1,170 | 1,181 | -0.25% | 3,800 | 41億3687万 | +2.87% | 37.88 | 0.37 |
12/28 | 1,180 | 1,188 | 1,174 | 1,184 | +0.34% | 6,300 | 41億4738万 | +3.5% | 37.97 | 0.37 |
12/27 | 1,162 | 1,184 | 1,159 | 1,180 | +0.17% | 8,000 | 41億3337万 | +3.51% | 37.85 | 0.37 |
12/26 | 1,173 | 1,178 | 1,150 | 1,178 | +0.51% | 13,500 | 41億2636万 | +3.7% | 37.78 | 0.37 |
12/22 | 1,185 | 1,185 | 1,152 | 1,172 | -0.68% | 7,200 | 41億535万 | +3.53% | 37.59 | 0.37 |
12/21 | 1,175 | 1,182 | 1,175 | 1,180 | +0.08% | 3,200 | 41億3337万 | +4.61% | 37.85 | 0.37 |
12/20 | 1,186 | 1,186 | 1,173 | 1,179 | -0.67% | 6,200 | 41億2987万 | +4.89% | 37.81 | 0.37 |
12/19 | 1,193 | 1,193 | 1,185 | 1,187 | +0.25% | 5,000 | 41億5789万 | +5.98% | 38.07 | 0.37 |
12/16 | 1,173 | 1,185 | 1,169 | 1,184 | +1.11% | 10,400 | 41億4738万 | +6.09% | 37.97 | 0.37 |
12/15 | 1,171 | 1,178 | 1,165 | 1,171 | 0% | 4,100 | 41億184万 | +5.31% | 37.56 | 0.37 |
12/14 | 1,168 | 1,174 | 1,162 | 1,171 | +0.17% | 3,800 | 41億184万 | +5.69% | 37.56 | 0.37 |
12/13 | 1,154 | 1,170 | 1,154 | 1,169 | +1.3% | 19,400 | 40億9484万 | +5.7% | 37.49 | 0.37 |
12/12 | 1,145 | 1,154 | 1,145 | 1,154 | +0.96% | 5,700 | 40億4229万 | +4.72% | 37.01 | 0.36 |
12/09 | 1,129 | 1,156 | 1,129 | 1,143 | -0.17% | 11,000 | 40億376万 | +3.91% | 36.66 | 0.36 |
12/08 | 1,150 | 1,160 | 1,145 | 1,145 | +0.09% | 6,800 | 40億1077万 | +4.28% | 36.72 | 0.36 |
12/07 | 1,126 | 1,147 | 1,126 | 1,144 | +2.05% | 11,200 | 40億727万 | +4.38% | 36.69 | 0.36 |
12/06 | 1,119 | 1,125 | 1,116 | 1,121 | +0.45% | 7,800 | 39億2670万 | +2.56% | 35.95 | 0.35 |
12/05 | 1,118 | 1,122 | 1,111 | 1,116 | -0.27% | 8,100 | 39億919万 | +2.2% | 35.79 | 0.35 |
12/02 | 1,111 | 1,124 | 1,111 | 1,119 | +0.72% | 4,800 | 39億1969万 | +2.57% | 35.89 | 0.35 |
12/01 | 1,117 | 1,120 | 1,111 | 1,111 | -0.54% | 7,800 | 38億9167万 | +2.02% | 35.63 | 0.35 |
11/30 | 1,128 | 1,128 | 1,117 | 1,117 | +0.09% | 3,900 | 39億1269万 | +2.76% | 35.83 | 0.35 |
11/29 | 1,099 | 1,117 | 1,099 | 1,116 | +1.55% | 5,300 | 39億919万 | +2.86% | 35.79 | 0.35 |
11/28 | 1,096 | 1,100 | 1,095 | 1,099 | +0.46% | 7,500 | 38億4964万 | +1.48% | 35.25 | 0.34 |
11/25 | 1,092 | 1,094 | 1,086 | 1,094 | +1.48% | 8,400 | 38億3212万 | +1.11% | 35.09 | 0.34 |
11/24 | 1,078 | 1,082 | 1,075 | 1,078 | 0% | 4,600 | 37億7608万 | -0.28% | 34.58 | 0.34 |
11/22 | 1,085 | 1,091 | 1,078 | 1,078 | -1.19% | 3,900 | 37億7608万 | -0.19% | 34.58 | 0.34 |
11/21 | 1,100 | 1,103 | 1,085 | 1,091 | +0.93% | 6,400 | 38億2161万 | +1.11% | 34.99 | 0.34 |
11/18 | 1,096 | 1,096 | 1,078 | 1,081 | -0.18% | 7,100 | 37億8659万 | +0.19% | 34.67 | 0.34 |
11/17 | 1,080 | 1,088 | 1,080 | 1,083 | +0.46% | 4,200 | 37億9359万 | +0.37% | 34.74 | 0.34 |
11/16 | 1,065 | 1,080 | 1,063 | 1,078 | +0.94% | 4,200 | 37億7608万 | 0% | 34.58 | 0.34 |
11/15 | 1,079 | 1,080 | 1,061 | 1,068 | -1.84% | 5,100 | 37億4105万 | -0.93% | 34.25 | 0.33 |
11/14 | 1,080 | 1,089 | 1,077 | 1,088 | +0.18% | 4,600 | 38億1111万 | +0.93% | 34.9 | 0.34 |
11/11 | 1,112 | 1,112 | 1,084 | 1,086 | +0.37% | 6,900 | 38億410万 | +0.74% | 34.83 | 0.34 |
11/10 | 1,073 | 1,132 | 1,073 | 1,082 | +1.12% | 7,200 | 37億9009万 | +0.37% | 34.7 | 0.34 |
11/09 | 1,115 | 1,116 | 1,070 | 1,070 | -3.78% | 13,800 | 37億4805万 | -0.74% | 34.32 | 0.33 |
11/08 | 1,100 | 1,150 | 1,093 | 1,112 | +2.3% | 6,800 | 38億9517万 | +3.25% | 35.67 | 0.35 |
11/07 | 1,091 | 1,100 | 1,082 | 1,087 | -0.37% | 4,500 | 38億760万 | +1.12% | 34.86 | 0.34 |
11/04 | 1,088 | 1,092 | 1,086 | 1,091 | +0.28% | 5,200 | 38億2161万 | +1.58% | 34.99 | 0.34 |