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 | 1,710 | 1,752 | 1,709 | 1,723 | +0.76% | 191,500 | 414億3815万 | +0.64% | 18.31 | 1.18 |
03/30 | 1,726 | 1,746 | 1,710 | 1,710 | -1.38% | 128,900 | 411億2550万 | +0.41% | 18.17 | 1.17 |
03/29 | 1,750 | 1,750 | 1,684 | 1,734 | -1.98% | 201,900 | 417億270万 | +2.3% | 18.43 | 1.18 |
03/28 | 1,756 | 1,779 | 1,754 | 1,769 | +1.32% | 230,500 | 425億4445万 | +5.05% | 18.8 | 1.21 |
03/27 | 1,808 | 1,808 | 1,745 | 1,746 | -3.54% | 128,400 | 419億9130万 | +4.49% | 18.56 | 1.19 |
03/24 | 1,766 | 1,815 | 1,766 | 1,810 | +2.49% | 174,700 | 435億3050万 | +9.17% | 19.24 | 1.24 |
03/23 | 1,808 | 1,810 | 1,743 | 1,766 | -2% | 172,900 | 424億7230万 | +7.49% | 18.77 | 1.21 |
03/22 | 1,830 | 1,853 | 1,797 | 1,802 | -3.33% | 195,700 | 433億3810万 | +10.62% | 19.15 | 1.23 |
03/21 | 1,784 | 1,878 | 1,784 | 1,864 | +4.84% | 392,400 | 448億2920万 | +15.49% | 19.81 | 1.27 |
03/17 | 1,756 | 1,786 | 1,756 | 1,778 | -0.06% | 113,000 | 427億6090万 | +11.26% | 18.9 | 1.21 |
03/16 | 1,733 | 1,786 | 1,719 | 1,779 | +3.31% | 235,000 | 427億8495万 | +12.45% | 18.91 | 1.21 |
03/15 | 1,762 | 1,762 | 1,712 | 1,722 | -2.77% | 227,700 | 414億1410万 | +10.24% | 18.3 | 1.18 |
03/14 | 1,766 | 1,808 | 1,766 | 1,771 | +0.28% | 207,800 | 425億9255万 | +14.63% | 18.82 | 1.21 |
03/13 | 1,739 | 1,770 | 1,725 | 1,766 | +1.26% | 241,300 | 424億7230万 | +15.8% | 18.77 | 1.21 |
03/10 | 1,732 | 1,750 | 1,718 | 1,744 | +1.22% | 222,400 | 419億4320万 | +15.73% | 18.54 | 1.19 |
03/09 | 1,689 | 1,730 | 1,681 | 1,723 | +1.83% | 225,800 | 414億3815万 | +15.79% | 18.31 | 1.18 |
03/08 | 1,655 | 1,700 | 1,653 | 1,692 | +2.24% | 244,500 | 406億9260万 | +15.1% | 17.98 | 1.16 |
03/07 | 1,670 | 1,682 | 1,654 | 1,655 | -0.54% | 131,700 | 398億275万 | +13.9% | 17.59 | 1.13 |
03/06 | 1,636 | 1,683 | 1,626 | 1,664 | +1.4% | 310,900 | 400億1920万 | +15.72% | 17.69 | 1.14 |
03/03 | 1,614 | 1,654 | 1,610 | 1,641 | +1.67% | 321,700 | 394億6605万 | +15.32% | 17.44 | 1.12 |
03/02 | 1,599 | 1,627 | 1,589 | 1,614 | +1.25% | 230,400 | 388億1670万 | +14.63% | 17.15 | 1.1 |
03/01 | 1,584 | 1,598 | 1,569 | 1,594 | +1.01% | 131,400 | 383億3570万 | +14.27% | 16.94 | 1.09 |
02/28 | 1,572 | 1,591 | 1,563 | 1,578 | +0.45% | 133,800 | 379億5090万 | +14.27% | 16.77 | 1.08 |
02/27 | 1,560 | 1,576 | 1,525 | 1,571 | -0.32% | 255,800 | 377億8255万 | +14.84% | 16.7 | 1.07 |
02/24 | 1,578 | 1,640 | 1,522 | 1,576 | +4.23% | 780,900 | 379億280万 | +16.22% | 16.75 | 1.08 |
02/23 | 1,500 | 1,513 | 1,484 | 1,512 | +0.13% | 128,300 | 363億6360万 | +12.5% | 16.07 | 1.03 |
02/22 | 1,450 | 1,519 | 1,446 | 1,510 | +4.72% | 399,300 | 363億1550万 | +13.11% | 16.05 | 1.03 |
02/21 | 1,430 | 1,448 | 1,421 | 1,442 | -1.1% | 94,500 | 346億8010万 | +8.83% | 15.33 | 0.98 |
02/20 | 1,444 | 1,465 | 1,440 | 1,458 | +2.1% | 149,300 | 350億6490万 | +10.71% | 15.5 | 1 |
02/17 | 1,417 | 1,457 | 1,409 | 1,428 | +0.49% | 240,100 | 343億4340万 | +8.92% | 15.18 | 0.97 |
02/16 | 1,425 | 1,434 | 1,415 | 1,421 | 0% | 73,100 | 341億7505万 | +8.81% | 15.1 | 0.97 |
02/15 | 1,430 | 1,434 | 1,416 | 1,421 | -0.28% | 100,700 | 341億7505万 | +9.22% | 15.1 | 0.97 |
02/14 | 1,455 | 1,455 | 1,422 | 1,425 | -2.13% | 147,100 | 342億7125万 | +9.87% | 15.15 | 0.97 |
02/13 | 1,404 | 1,464 | 1,404 | 1,456 | +4.15% | 470,500 | 350億1680万 | +12.69% | 15.47 | 0.99 |
02/10 | 1,297 | 1,398 | 1,295 | 1,398 | +9.22% | 725,600 | 336億2190万 | +8.71% | 14.86 | 0.95 |
02/09 | 1,275 | 1,292 | 1,265 | 1,280 | 0% | 97,900 | 307億8400万 | -0.23% | 13.6 | 0.87 |
02/08 | 1,283 | 1,288 | 1,273 | 1,280 | -0.31% | 58,100 | 307億8400万 | -0.31% | 13.6 | 0.87 |
02/07 | 1,287 | 1,287 | 1,277 | 1,284 | -0.93% | 51,100 | 308億8020万 | 0% | 13.65 | 0.88 |
02/06 | 1,285 | 1,299 | 1,280 | 1,296 | +1.97% | 61,000 | 311億6880万 | +0.93% | 13.77 | 0.88 |
02/03 | 1,274 | 1,286 | 1,271 | 1,271 | -0.08% | 63,500 | 305億6755万 | -1.01% | 13.51 | 0.87 |
02/02 | 1,289 | 1,294 | 1,271 | 1,272 | -0.63% | 52,300 | 305億9160万 | -0.93% | 13.52 | 0.87 |
02/01 | 1,277 | 1,283 | 1,270 | 1,280 | -0.54% | 45,600 | 307億8400万 | -0.31% | 13.6 | 0.87 |
01/31 | 1,276 | 1,297 | 1,268 | 1,287 | +0.86% | 65,800 | 309億5235万 | +0.23% | 13.68 | 0.88 |
01/30 | 1,281 | 1,293 | 1,275 | 1,276 | -0.16% | 47,500 | 306億8780万 | -0.62% | 13.56 | 0.87 |
01/27 | 1,276 | 1,286 | 1,269 | 1,278 | -0.31% | 99,500 | 307億3590万 | -0.54% | 13.58 | 0.87 |
01/26 | 1,260 | 1,286 | 1,258 | 1,282 | +2.56% | 97,300 | 308億3210万 | -0.31% | 13.63 | 0.88 |
01/25 | 1,237 | 1,268 | 1,237 | 1,250 | -0.48% | 157,200 | 300億6250万 | -2.8% | 13.29 | 0.85 |
01/24 | 1,261 | 1,268 | 1,251 | 1,256 | -0.48% | 64,100 | 302億680万 | -2.48% | 13.35 | 0.86 |
01/23 | 1,269 | 1,272 | 1,261 | 1,262 | -0.63% | 38,700 | 303億5110万 | -2.17% | 13.41 | 0.86 |
01/20 | 1,270 | 1,281 | 1,268 | 1,270 | -0.94% | 71,500 | 305億4350万 | -1.7% | 13.5 | 0.87 |
01/19 | 1,259 | 1,288 | 1,259 | 1,282 | +1.58% | 74,100 | 308億3210万 | -0.85% | 13.63 | 0.88 |
01/18 | 1,253 | 1,268 | 1,246 | 1,262 | +0.16% | 90,600 | 303億5110万 | -2.47% | 13.41 | 0.86 |
01/17 | 1,287 | 1,288 | 1,260 | 1,260 | -2.1% | 85,400 | 303億300万 | -2.78% | 13.39 | 0.86 |
01/16 | 1,297 | 1,307 | 1,286 | 1,287 | -1.61% | 52,300 | 309億5235万 | -0.85% | 13.68 | 0.88 |
01/13 | 1,302 | 1,320 | 1,299 | 1,308 | +0.23% | 85,100 | 314億5740万 | +0.69% | 13.9 | 0.89 |
01/12 | 1,314 | 1,314 | 1,297 | 1,305 | -0.68% | 68,000 | 313億8525万 | +0.46% | 13.87 | 0.89 |
01/11 | 1,309 | 1,317 | 1,308 | 1,314 | +0.23% | 36,800 | 316億170万 | +1.15% | 13.97 | 0.9 |
01/10 | 1,311 | 1,324 | 1,307 | 1,311 | +0.31% | 85,100 | 315億2955万 | +0.92% | 13.93 | 0.9 |
01/06 | 1,310 | 1,313 | 1,299 | 1,307 | -0.68% | 73,100 | 314億3335万 | +0.62% | 13.89 | 0.89 |
01/05 | 1,299 | 1,321 | 1,296 | 1,316 | +1.39% | 123,600 | 316億4980万 | +1.31% | 13.99 | 0.9 |
01/04 | 1,278 | 1,300 | 1,278 | 1,298 | +1.56% | 79,600 | 312億1690万 | 0% | 13.8 | 0.89 |
2016 |
12/30 | 1,280 | 1,292 | 1,274 | 1,278 | -0.31% | 44,500 | 307億3590万 | -1.54% | 13.58 | 0.87 |
12/29 | 1,299 | 1,301 | 1,279 | 1,282 | -2.14% | 60,000 | 308億3210万 | -1.46% | 13.63 | 0.88 |
12/28 | 1,280 | 1,311 | 1,276 | 1,310 | +2.91% | 127,600 | 315億550万 | +0.92% | 13.92 | 0.89 |
12/27 | 1,277 | 1,285 | 1,272 | 1,273 | -0.39% | 73,500 | 306億1565万 | -1.55% | 13.53 | 0.87 |
12/26 | 1,283 | 1,288 | 1,275 | 1,278 | +0.08% | 58,500 | 307億3590万 | -0.85% | 13.58 | 0.87 |
12/22 | 1,280 | 1,282 | 1,263 | 1,277 | -0.62% | 90,100 | 307億1185万 | -0.62% | 13.57 | 0.87 |
12/21 | 1,290 | 1,295 | 1,280 | 1,285 | -0.93% | 71,500 | 309億425万 | +0.23% | 13.66 | 0.88 |
12/20 | 1,290 | 1,298 | 1,281 | 1,297 | +0.23% | 76,700 | 311億9285万 | +1.65% | 13.79 | 0.89 |
12/19 | 1,277 | 1,299 | 1,267 | 1,294 | +0.62% | 100,300 | 311億2070万 | +1.89% | 13.75 | 0.88 |
12/16 | 1,295 | 1,297 | 1,272 | 1,286 | -1.3% | 125,900 | 309億2830万 | +1.82% | 13.67 | 0.88 |
12/15 | 1,303 | 1,304 | 1,287 | 1,303 | +0.23% | 94,400 | 313億3715万 | +3.74% | 13.85 | 0.89 |
12/14 | 1,311 | 1,311 | 1,294 | 1,300 | -0.69% | 99,700 | 312億6500万 | +4.33% | 13.82 | 0.89 |
12/13 | 1,310 | 1,310 | 1,288 | 1,309 | +0.23% | 80,800 | 314億8145万 | +5.74% | 13.91 | 0.89 |
12/12 | 1,316 | 1,331 | 1,296 | 1,306 | -0.31% | 107,600 | 314億930万 | +6.18% | 13.88 | 0.89 |
12/09 | 1,310 | 1,314 | 1,300 | 1,310 | -0.23% | 87,000 | 315億550万 | +7.2% | 13.92 | 0.89 |
12/08 | 1,322 | 1,323 | 1,300 | 1,313 | +0.38% | 81,500 | 315億7765万 | +8.24% | 13.96 | 0.9 |
12/07 | 1,304 | 1,311 | 1,299 | 1,308 | +0.31% | 99,300 | 314億5740万 | +8.55% | 13.9 | 0.89 |
12/06 | 1,309 | 1,310 | 1,298 | 1,304 | +0.23% | 85,300 | 313億6120万 | +8.94% | 13.86 | 0.89 |
12/05 | 1,318 | 1,318 | 1,290 | 1,301 | -0.84% | 139,000 | 312億8905万 | +9.33% | 13.83 | 0.89 |
12/02 | 1,311 | 1,323 | 1,302 | 1,312 | -0.68% | 142,400 | 315億5360万 | +10.9% | 13.94 | 0.9 |
12/01 | 1,333 | 1,351 | 1,314 | 1,321 | +0.15% | 201,700 | 317億7005万 | +12.52% | 14.04 | 0.9 |
11/30 | 1,300 | 1,334 | 1,289 | 1,319 | +2.01% | 246,500 | 317億2195万 | +13.22% | 14.02 | 0.9 |
11/29 | 1,284 | 1,294 | 1,275 | 1,293 | -0.23% | 134,900 | 310億9665万 | +11.85% | 13.74 | 0.88 |
11/28 | 1,311 | 1,320 | 1,277 | 1,296 | -0.84% | 170,600 | 311億6880万 | +12.99% | 13.77 | 0.88 |
11/25 | 1,320 | 1,368 | 1,291 | 1,307 | -1.8% | 605,500 | 314億3335万 | +14.65% | 13.89 | 0.89 |
11/24 | 1,251 | 1,336 | 1,231 | 1,331 | +9.64% | 1,021,800 | 320億1055万 | +17.79% | 14.15 | 0.91 |
11/22 | 1,187 | 1,223 | 1,183 | 1,214 | +2.71% | 238,700 | 291億9670万 | +8.39% | 12.9 | 0.83 |
11/21 | 1,189 | 1,199 | 1,180 | 1,182 | -0.34% | 160,900 | 284億2710万 | +6.1% | 12.56 | 0.81 |
11/18 | 1,188 | 1,191 | 1,174 | 1,186 | +0.34% | 160,700 | 285億2330万 | +6.94% | 12.61 | 0.81 |
11/17 | 1,178 | 1,186 | 1,167 | 1,182 | 0% | 164,200 | 284億2710万 | +6.97% | 12.56 | 0.81 |
11/16 | 1,159 | 1,185 | 1,158 | 1,182 | +2.69% | 267,300 | 284億2710万 | +7.45% | 12.56 | 0.81 |
11/15 | 1,139 | 1,154 | 1,127 | 1,151 | +1.05% | 129,700 | 276億8155万 | +5.02% | 12.23 | 0.79 |
11/14 | 1,106 | 1,141 | 1,106 | 1,139 | +2.8% | 207,200 | 273億9295万 | +4.21% | 12.11 | 0.78 |
11/11 | 1,108 | 1,112 | 1,097 | 1,108 | -0.89% | 139,600 | 266億4740万 | +1.56% | 11.78 | 0.76 |
11/10 | 1,109 | 1,123 | 1,096 | 1,118 | +5.87% | 175,000 | 268億8790万 | +2.66% | 11.88 | 0.76 |
11/09 | 1,096 | 1,112 | 1,034 | 1,056 | -3.83% | 305,000 | 253億9680万 | -2.85% | 11.22 | 0.72 |
11/08 | 1,110 | 1,112 | 1,094 | 1,098 | -1.08% | 84,300 | 264億690万 | +1.01% | 11.67 | 0.75 |
11/07 | 1,109 | 1,119 | 1,101 | 1,110 | +1.19% | 84,600 | 266億9550万 | +2.21% | 11.8 | 0.76 |
11/04 | 1,081 | 1,099 | 1,081 | 1,097 | 0% | 123,100 | 263億8285万 | +1.2% | 11.66 | 0.75 |