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 | 1,606 | 1,628 | 1,598 | 1,598 | -0.68% | 540,200 | 3436億4607万 | -4.02% | - | 7.35 |
03/30 | 1,641 | 1,658 | 1,608 | 1,609 | -1.95% | 492,200 | 3460億1160万 | -3.88% | - | 7.4 |
03/29 | 1,629 | 1,671 | 1,620 | 1,641 | +1.74% | 647,200 | 3528億9312万 | -2.26% | - | 7.54 |
03/28 | 1,607 | 1,627 | 1,600 | 1,613 | +0.62% | 335,900 | 3468億7179万 | -4.1% | - | 7.41 |
03/27 | 1,627 | 1,631 | 1,595 | 1,603 | -1.48% | 420,100 | 3447億2131万 | -4.87% | - | 7.37 |
03/24 | 1,597 | 1,628 | 1,594 | 1,627 | +1.69% | 389,500 | 3498億8245万 | -3.61% | - | 7.48 |
03/23 | 1,591 | 1,613 | 1,583 | 1,600 | +0.76% | 457,200 | 3440億7617万 | -5.38% | - | 7.36 |
03/22 | 1,600 | 1,614 | 1,588 | 1,588 | -2.1% | 669,300 | 3414億9560万 | -6.2% | - | 7.3 |
03/21 | 1,616 | 1,631 | 1,605 | 1,622 | +0.06% | 402,000 | 3488億722万 | -4.42% | - | 7.46 |
03/17 | 1,645 | 1,652 | 1,617 | 1,621 | -1.58% | 637,400 | 3485億9217万 | -4.42% | - | 7.45 |
03/16 | 1,630 | 1,647 | 1,615 | 1,647 | +1.29% | 682,600 | 3541億8341万 | -2.83% | - | 7.57 |
03/15 | 1,665 | 1,668 | 1,620 | 1,626 | -2.52% | 1,602,800 | 3496億6741万 | -3.9% | - | 7.47 |
03/14 | 1,714 | 1,718 | 1,665 | 1,668 | -2.06% | 1,233,000 | 3586億9941万 | -1.3% | - | 7.67 |
03/13 | 1,731 | 1,734 | 1,700 | 1,703 | +0.65% | 878,400 | 3662億2607万 | +1.01% | - | 7.83 |
03/10 | 1,719 | 1,729 | 1,682 | 1,692 | +0.12% | 951,500 | 3638億6055万 | +0.65% | - | 7.78 |
03/09 | 1,670 | 1,691 | 1,660 | 1,690 | +1.5% | 585,400 | 3634億3045万 | +0.84% | - | 7.77 |
03/08 | 1,662 | 1,692 | 1,651 | 1,665 | -0.6% | 770,800 | 3580億5426万 | -0.42% | - | 7.65 |
03/07 | 1,698 | 1,698 | 1,674 | 1,675 | -1.3% | 586,600 | 3602億474万 | +0.42% | - | 7.7 |
03/06 | 1,716 | 1,718 | 1,675 | 1,697 | -0.88% | 803,500 | 3649億3579万 | +1.92% | - | 7.8 |
03/03 | 1,712 | 1,736 | 1,704 | 1,712 | 0% | 719,600 | 3681億6150万 | +3.01% | - | 7.87 |
03/02 | 1,742 | 1,745 | 1,706 | 1,712 | -0.87% | 938,500 | 3681億6150万 | +3.26% | - | 7.87 |
03/01 | 1,736 | 1,740 | 1,704 | 1,727 | -1.88% | 1,270,800 | 3713億8722万 | +4.41% | - | 7.94 |
02/28 | 1,768 | 1,772 | 1,724 | 1,760 | +0.63% | 1,310,200 | 3784億8379万 | +6.73% | - | 8.09 |
02/27 | 1,760 | 1,785 | 1,743 | 1,749 | -1.8% | 917,400 | 3761億1826万 | +6.58% | - | 8.04 |
02/24 | 1,804 | 1,829 | 1,775 | 1,781 | -1.82% | 1,906,400 | 3829億9979万 | +9% | - | 8.19 |
02/23 | 1,747 | 1,824 | 1,725 | 1,814 | +4.13% | 3,456,700 | 3900億9636万 | +11.56% | - | 8.34 |
02/22 | 1,735 | 1,757 | 1,720 | 1,742 | +1.28% | 1,945,000 | 3746億1293万 | +7.73% | - | 8.01 |
02/21 | 1,700 | 1,730 | 1,692 | 1,720 | +2.69% | 1,670,700 | 3698億8188万 | +6.77% | - | 7.91 |
02/20 | 1,703 | 1,707 | 1,644 | 1,675 | -1.24% | 884,200 | 3602億474万 | +4.17% | - | 7.7 |
02/17 | 1,688 | 1,721 | 1,675 | 1,696 | +0.47% | 1,439,800 | 3647億2074万 | +5.47% | - | 7.8 |
02/16 | 1,655 | 1,707 | 1,655 | 1,688 | +1.75% | 1,742,400 | 3630億36万 | +4.98% | - | 7.76 |
02/15 | 1,611 | 1,668 | 1,611 | 1,659 | -0.84% | 1,708,900 | 3567億6398万 | +3.24% | - | 7.63 |
02/14 | 1,634 | 1,689 | 1,622 | 1,673 | +3.46% | 1,689,400 | 3597億7464万 | +4.04% | - | 7.69 |
02/13 | 1,605 | 1,639 | 1,602 | 1,617 | +1.51% | 829,900 | 3477億3198万 | +0.43% | - | 7.43 |
02/10 | 1,584 | 1,599 | 1,569 | 1,593 | +1.66% | 638,000 | 3425億7084万 | -1.3% | - | 7.32 |
02/09 | 1,568 | 1,579 | 1,563 | 1,567 | -0.76% | 278,900 | 3369億7960万 | -3.21% | - | 7.2 |
02/08 | 1,561 | 1,581 | 1,561 | 1,579 | +0.83% | 317,700 | 3395億6017万 | -2.65% | - | 7.26 |
02/07 | 1,568 | 1,575 | 1,556 | 1,566 | -0.38% | 454,000 | 3367億6455万 | -3.63% | - | 7.2 |
02/06 | 1,581 | 1,584 | 1,564 | 1,572 | +0.06% | 411,800 | 3380億5484万 | -3.44% | - | 7.23 |
02/03 | 1,582 | 1,590 | 1,569 | 1,571 | -0.63% | 686,900 | 3378億3979万 | -3.68% | - | 7.22 |
02/02 | 1,577 | 1,611 | 1,575 | 1,581 | +0.06% | 907,300 | 3399億9026万 | -3.24% | - | 7.27 |
02/01 | 1,570 | 1,590 | 1,563 | 1,580 | -0.69% | 797,700 | 3397億7522万 | -3.42% | - | 7.26 |
01/31 | 1,608 | 1,612 | 1,590 | 1,591 | -2.15% | 850,100 | 3421億4074万 | -2.87% | - | 7.31 |
01/30 | 1,613 | 1,640 | 1,611 | 1,626 | +1.18% | 857,700 | 3496億6741万 | -0.79% | - | 7.47 |
01/27 | 1,617 | 1,620 | 1,595 | 1,607 | -0.25% | 746,500 | 3455億8150万 | -1.89% | - | 7.39 |
01/26 | 1,614 | 1,617 | 1,595 | 1,611 | +1% | 835,800 | 3464億4169万 | -1.59% | - | 7.41 |
01/25 | 1,589 | 1,597 | 1,577 | 1,595 | +1.14% | 530,600 | 3430億93万 | -2.57% | - | 7.33 |
01/24 | 1,589 | 1,589 | 1,558 | 1,577 | +0.45% | 674,600 | 3391億3007万 | -3.72% | - | 7.25 |
01/23 | 1,595 | 1,601 | 1,565 | 1,570 | -1.13% | 728,800 | 3376億2474万 | -4.27% | - | 7.22 |
01/20 | 1,600 | 1,607 | 1,580 | 1,588 | +0.25% | 746,600 | 3414億9560万 | -3.41% | - | 7.3 |
01/19 | 1,605 | 1,620 | 1,584 | 1,584 | -0.94% | 743,900 | 3406億3541万 | -3.53% | - | 7.28 |
01/18 | 1,612 | 1,621 | 1,590 | 1,599 | -1.96% | 1,081,800 | 3438億6112万 | -2.2% | - | 7.35 |
01/17 | 1,656 | 1,674 | 1,631 | 1,631 | -2.22% | 866,600 | 3507億4265万 | +0.18% | - | 7.5 |
01/16 | 1,698 | 1,699 | 1,663 | 1,668 | -1.77% | 616,900 | 3586億9941万 | +3.03% | - | 7.67 |
01/13 | 1,653 | 1,706 | 1,652 | 1,698 | +1.98% | 974,300 | 3651億5084万 | +5.47% | - | 7.81 |
01/12 | 1,700 | 1,708 | 1,653 | 1,665 | -2.12% | 1,149,100 | 3580億5426万 | +4.06% | - | 7.65 |
01/11 | 1,731 | 1,739 | 1,695 | 1,701 | -1.28% | 1,058,200 | 3657億9598万 | +6.78% | - | 7.82 |
01/10 | 1,738 | 1,767 | 1,721 | 1,723 | +0.23% | 1,730,700 | 3705億2703万 | +8.78% | - | 7.92 |
01/06 | 1,707 | 1,738 | 1,701 | 1,719 | +1.12% | 2,057,600 | 3696億6683万 | +9.14% | - | 7.9 |
01/05 | 1,663 | 1,713 | 1,659 | 1,700 | +2.91% | 2,389,800 | 3655億8093万 | +8.56% | - | 7.81 |
01/04 | 1,667 | 1,669 | 1,640 | 1,652 | 0% | 1,043,900 | 3552億5865万 | +6.1% | - | 7.59 |
2016 |
12/30 | 1,634 | 1,653 | 1,618 | 1,652 | +1.16% | 747,800 | 3552億5865万 | +6.44% | - | 7.59 |
12/29 | 1,645 | 1,663 | 1,617 | 1,633 | -1.39% | 939,700 | 3511億7274万 | +5.56% | - | 7.51 |
12/28 | 1,655 | 1,674 | 1,642 | 1,656 | +1.16% | 1,162,100 | 3561億1884万 | +7.25% | - | 7.61 |
12/27 | 1,634 | 1,675 | 1,627 | 1,637 | +0.37% | 1,465,000 | 3520億3293万 | +6.51% | - | 7.53 |
12/26 | 1,642 | 1,653 | 1,621 | 1,631 | -0.12% | 1,090,000 | 3507億4265万 | +6.46% | - | 7.5 |
12/22 | 1,600 | 1,636 | 1,594 | 1,633 | +1.62% | 1,081,100 | 3511億7274万 | +6.87% | - | 7.51 |
12/21 | 1,646 | 1,655 | 1,600 | 1,607 | -0.99% | 1,156,800 | 3455億8150万 | +5.52% | - | 7.39 |
12/20 | 1,571 | 1,646 | 1,570 | 1,623 | +3.11% | 1,301,800 | 3490億2226万 | +6.92% | - | 7.46 |
12/19 | 1,609 | 1,610 | 1,562 | 1,574 | -2.11% | 890,300 | 3384億8493万 | +4.31% | - | 7.24 |
12/16 | 1,615 | 1,635 | 1,601 | 1,608 | -0.37% | 1,247,800 | 3457億9655万 | +7.2% | - | 7.39 |
12/15 | 1,660 | 1,661 | 1,603 | 1,614 | -1.1% | 1,712,800 | 3470億8684万 | +8.25% | - | 7.42 |
12/14 | 1,725 | 1,743 | 1,600 | 1,632 | -2.28% | 5,980,900 | 3509億5769万 | +10.27% | - | 7.5 |
12/13 | 1,552 | 1,671 | 1,550 | 1,670 | +8.79% | 5,029,200 | 3591億2950万 | +13.61% | - | 7.68 |
12/12 | 1,483 | 1,564 | 1,471 | 1,535 | +7.87% | 2,806,200 | 3300億9807万 | +5.21% | - | 7.06 |
12/09 | 1,400 | 1,450 | 1,399 | 1,423 | +1.07% | 1,106,700 | 3060億1274万 | -2.06% | - | 6.54 |
12/08 | 1,420 | 1,430 | 1,400 | 1,408 | -0.85% | 679,300 | 3027億8703万 | -3.3% | - | 6.47 |
12/07 | 1,414 | 1,443 | 1,398 | 1,420 | -0.56% | 849,400 | 3053億6760万 | -2.87% | - | 6.53 |
12/06 | 1,466 | 1,474 | 1,428 | 1,428 | -2.59% | 811,000 | 3070億8798万 | -2.72% | - | 6.56 |
12/05 | 1,455 | 1,476 | 1,447 | 1,466 | -0.48% | 749,700 | 3152億5979万 | -0.54% | - | 6.74 |
12/02 | 1,490 | 1,490 | 1,457 | 1,473 | -1.14% | 644,600 | 3167億6512万 | -0.34% | - | 6.77 |
12/01 | 1,495 | 1,511 | 1,485 | 1,490 | -0.33% | 760,300 | 3204億2093万 | +0.47% | - | 6.85 |
11/30 | 1,496 | 1,504 | 1,483 | 1,495 | +0.34% | 1,153,100 | 3214億9617万 | +0.54% | - | 6.87 |
11/29 | 1,472 | 1,509 | 1,472 | 1,490 | +0.2% | 643,100 | 3204億2093万 | -0.07% | - | 6.85 |
11/28 | 1,500 | 1,504 | 1,460 | 1,487 | -1.33% | 987,700 | 3197億7579万 | -0.54% | - | 6.84 |
11/25 | 1,536 | 1,536 | 1,486 | 1,507 | -2.02% | 1,064,300 | 3240億7674万 | +0.4% | - | 6.93 |
11/24 | 1,558 | 1,559 | 1,520 | 1,538 | -0.97% | 951,200 | 3307億4322万 | +2.06% | - | 7.07 |
11/22 | 1,550 | 1,559 | 1,517 | 1,553 | +4.02% | 2,706,900 | 3339億6893万 | +2.78% | - | 7.14 |
11/21 | 1,516 | 1,522 | 1,477 | 1,493 | -0.47% | 1,143,700 | 3210億6608万 | -1.39% | - | 6.86 |
11/18 | 1,535 | 1,549 | 1,488 | 1,500 | -1.57% | 1,365,400 | 3225億7141万 | -1.32% | - | 6.9 |
11/17 | 1,510 | 1,540 | 1,487 | 1,524 | +0.2% | 1,256,400 | 3277億3255万 | -0.07% | - | 7.01 |
11/16 | 1,490 | 1,554 | 1,477 | 1,521 | +3.12% | 2,033,100 | 3270億8741万 | -0.59% | - | 6.99 |
11/15 | 1,330 | 1,487 | 1,326 | 1,475 | +5.21% | 2,597,700 | 3171億9522万 | -3.85% | - | 6.78 |
11/14 | 1,360 | 1,404 | 1,356 | 1,402 | +3.7% | 864,300 | 3014億9674万 | -8.9% | - | 6.44 |
11/11 | 1,386 | 1,395 | 1,348 | 1,352 | -2.24% | 840,600 | 2907億4436万 | -12.66% | - | 6.22 |
11/10 | 1,390 | 1,398 | 1,368 | 1,383 | +4.38% | 817,600 | 2974億1084万 | -11.35% | - | 6.36 |
11/09 | 1,395 | 1,418 | 1,281 | 1,325 | -4.68% | 1,841,500 | 2849億3808万 | -15.5% | - | 6.09 |
11/08 | 1,406 | 1,427 | 1,381 | 1,390 | -0.5% | 802,800 | 2989億1617万 | -11.97% | - | 6.39 |
11/07 | 1,420 | 1,437 | 1,394 | 1,397 | +0.07% | 1,857,600 | 3004億2150万 | -11.92% | - | 6.42 |
11/04 | 1,487 | 1,488 | 1,390 | 1,396 | -6.5% | 2,308,700 | 3002億646万 | -12.53% | - | 6.42 |