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 | 2,095 | 2,101 | 2,055 | 2,055 | -1.91% | 13,200 | 571億5576万 | -3.11% | 13.34 | 0.66 |
03/30 | 2,101 | 2,116 | 2,087 | 2,095 | -0.33% | 11,600 | 582億6828万 | -1.32% | 13.6 | 0.68 |
03/29 | 2,099 | 2,114 | 2,082 | 2,102 | +0.14% | 14,000 | 584億6298万 | -1.04% | 13.65 | 0.68 |
03/28 | 2,100 | 2,131 | 2,082 | 2,099 | +0.48% | 57,000 | 583億7954万 | -1.27% | 13.63 | 0.68 |
03/27 | 2,081 | 2,095 | 2,056 | 2,089 | +0.38% | 28,100 | 581億141万 | -1.83% | 13.56 | 0.67 |
03/24 | 2,115 | 2,115 | 2,079 | 2,081 | -0.53% | 15,200 | 578億7890万 | -2.25% | 13.51 | 0.67 |
03/23 | 2,069 | 2,099 | 2,061 | 2,092 | +1.11% | 16,600 | 581億8485万 | -1.88% | 13.58 | 0.68 |
03/22 | 2,083 | 2,116 | 2,067 | 2,069 | -2.68% | 19,700 | 575億4515万 | -3.09% | 13.43 | 0.67 |
03/21 | 2,125 | 2,140 | 2,110 | 2,126 | -0.09% | 15,000 | 591億3049万 | -0.61% | 13.8 | 0.69 |
03/17 | 2,169 | 2,169 | 2,108 | 2,128 | -1.71% | 30,400 | 591億8611万 | -0.56% | 13.81 | 0.69 |
03/16 | 2,112 | 2,169 | 2,100 | 2,165 | +2.12% | 19,100 | 602億1520万 | +1.26% | 14.05 | 0.7 |
03/15 | 2,180 | 2,180 | 2,117 | 2,120 | -2.93% | 28,000 | 589億6361万 | -0.52% | 13.76 | 0.68 |
03/14 | 2,202 | 2,202 | 2,160 | 2,184 | +0.09% | 8,600 | 607億4364万 | +2.68% | 14.18 | 0.71 |
03/13 | 2,188 | 2,207 | 2,175 | 2,182 | +0.6% | 18,300 | 606億8802万 | +2.97% | 14.17 | 0.7 |
03/10 | 2,140 | 2,174 | 2,140 | 2,169 | +1.36% | 43,800 | 603億2645万 | +2.7% | 14.08 | 0.7 |
03/09 | 2,165 | 2,165 | 2,125 | 2,140 | +0.52% | 18,900 | 595億1987万 | +1.61% | 13.89 | 0.69 |
03/08 | 2,180 | 2,180 | 2,113 | 2,129 | -1.66% | 19,100 | 592億1393万 | +1.33% | 13.82 | 0.69 |
03/07 | 2,165 | 2,181 | 2,138 | 2,165 | +0.93% | 24,100 | 602億1520万 | +3.1% | 14.05 | 0.7 |
03/06 | 2,130 | 2,154 | 2,124 | 2,145 | +0.7% | 19,500 | 596億5894万 | +2.34% | 13.93 | 0.69 |
03/03 | 2,130 | 2,149 | 2,114 | 2,130 | 0% | 11,300 | 592億4174万 | +1.77% | 13.83 | 0.69 |
03/02 | 2,143 | 2,151 | 2,112 | 2,130 | +1.38% | 16,800 | 592億4174万 | +1.87% | 13.83 | 0.69 |
03/01 | 2,108 | 2,125 | 2,088 | 2,101 | -0.33% | 24,100 | 584億3516万 | +0.62% | 13.64 | 0.68 |
02/28 | 2,099 | 2,135 | 2,097 | 2,108 | +1.69% | 33,000 | 586億2985万 | +1.05% | 13.68 | 0.68 |
02/27 | 2,107 | 2,114 | 2,046 | 2,073 | -2.99% | 40,700 | 576億5640万 | -0.62% | 13.46 | 0.67 |
02/24 | 2,121 | 2,147 | 2,094 | 2,137 | +0.71% | 14,300 | 594億3643万 | +2.35% | 13.87 | 0.69 |
02/23 | 2,124 | 2,150 | 2,112 | 2,122 | 0% | 22,600 | 590億1924万 | +1.82% | 13.78 | 0.69 |
02/22 | 2,138 | 2,138 | 2,117 | 2,122 | -0.66% | 9,700 | 590億1924万 | +1.82% | 13.78 | 0.69 |
02/21 | 2,125 | 2,138 | 2,117 | 2,136 | -0.42% | 8,700 | 594億862万 | +2.69% | 13.87 | 0.69 |
02/20 | 2,134 | 2,147 | 2,102 | 2,145 | +0.75% | 20,900 | 596億5894万 | +3.32% | 13.93 | 0.69 |
02/17 | 2,159 | 2,165 | 2,121 | 2,129 | -1.44% | 11,900 | 592億1393万 | +2.65% | 13.82 | 0.69 |
02/16 | 2,155 | 2,166 | 2,134 | 2,160 | -0.41% | 9,000 | 600億7613万 | +4.25% | 14.02 | 0.7 |
02/15 | 2,169 | 2,201 | 2,157 | 2,169 | 0% | 19,300 | 603億2645万 | +4.88% | 14.08 | 0.7 |
02/14 | 2,160 | 2,199 | 2,145 | 2,169 | +0.74% | 25,500 | 603億2645万 | +5.14% | 14.08 | 0.7 |
02/13 | 2,099 | 2,160 | 2,049 | 2,153 | +4.06% | 39,200 | 598億8144万 | +4.62% | 13.98 | 0.7 |
02/10 | 2,006 | 2,075 | 2,006 | 2,069 | +3.55% | 30,900 | 575億4515万 | +0.73% | 13.43 | 0.67 |
02/09 | 1,981 | 2,003 | 1,963 | 1,998 | -0.2% | 24,500 | 555億7042万 | -2.68% | 12.97 | 0.65 |
02/08 | 2,000 | 2,003 | 1,968 | 2,002 | +0.25% | 16,100 | 556億8167万 | -2.67% | 13 | 0.65 |
02/07 | 2,013 | 2,034 | 1,997 | 1,997 | -0.84% | 29,400 | 555億4261万 | -2.96% | 12.96 | 0.64 |
02/06 | 2,012 | 2,036 | 2,002 | 2,014 | +0.3% | 17,600 | 560億1543万 | -2.19% | 13.07 | 0.65 |
02/03 | 2,019 | 2,068 | 1,992 | 2,008 | -0.54% | 56,900 | 558億4855万 | -2.57% | 13.04 | 0.65 |
02/02 | 2,086 | 2,086 | 2,008 | 2,019 | -3.81% | 34,200 | 561億5449万 | -2.09% | 13.11 | 0.65 |
02/01 | 2,049 | 2,099 | 2,030 | 2,099 | +2.09% | 21,800 | 583億7954万 | +1.79% | 13.63 | 0.68 |
01/31 | 2,071 | 2,084 | 2,049 | 2,056 | -1.53% | 11,600 | 571億8358万 | -0.15% | 13.35 | 0.66 |
01/30 | 2,062 | 2,100 | 2,055 | 2,088 | +1.26% | 16,900 | 580億7359万 | +1.51% | 13.55 | 0.67 |
01/27 | 2,070 | 2,077 | 2,053 | 2,062 | -0.39% | 13,000 | 573億5045万 | +0.39% | 13.39 | 0.67 |
01/26 | 2,062 | 2,089 | 2,057 | 2,070 | +1.02% | 20,500 | 575億7296万 | +0.88% | 13.44 | 0.67 |
01/25 | 2,108 | 2,120 | 2,043 | 2,049 | -2.8% | 24,200 | 569億8889万 | -0.15% | 13.3 | 0.66 |
01/24 | 2,112 | 2,137 | 2,032 | 2,108 | 0% | 25,400 | 586億2985万 | +2.78% | 13.68 | 0.68 |
01/23 | 2,047 | 2,134 | 2,021 | 2,108 | +2.93% | 29,100 | 586億2985万 | +2.98% | 13.68 | 0.68 |
01/20 | 2,092 | 2,099 | 2,037 | 2,048 | -2.94% | 28,400 | 569億6107万 | +0.2% | 13.3 | 0.66 |
01/19 | 2,044 | 2,116 | 2,044 | 2,110 | +3.28% | 20,900 | 586億8548万 | +3.28% | 13.7 | 0.68 |
01/18 | 2,029 | 2,043 | 1,994 | 2,043 | +0.64% | 11,100 | 568億2201万 | +0.15% | 13.26 | 0.66 |
01/17 | 2,070 | 2,073 | 2,021 | 2,030 | -2.78% | 12,200 | 564億6044万 | -0.34% | 13.18 | 0.66 |
01/16 | 2,081 | 2,098 | 2,043 | 2,088 | +0.34% | 19,600 | 580億7359万 | +2.71% | 13.55 | 0.67 |
01/13 | 2,037 | 2,086 | 2,035 | 2,081 | +1.17% | 17,800 | 578億7890万 | +2.66% | 13.51 | 0.67 |
01/12 | 2,055 | 2,061 | 2,006 | 2,057 | +0.39% | 27,900 | 572億1139万 | +1.83% | 13.35 | 0.66 |
01/11 | 2,043 | 2,058 | 2,033 | 2,049 | +0.74% | 15,000 | 569億8889万 | +1.64% | 13.3 | 0.66 |
01/10 | 2,051 | 2,054 | 2,008 | 2,034 | -0.83% | 25,000 | 565億7169万 | +1.14% | 13.2 | 0.66 |
01/06 | 2,076 | 2,076 | 2,036 | 2,051 | -0.73% | 17,100 | 570億4451万 | +2.35% | 13.31 | 0.66 |
01/05 | 2,092 | 2,094 | 2,057 | 2,066 | -1.24% | 12,500 | 574億6171万 | +3.4% | 13.41 | 0.67 |
01/04 | 2,013 | 2,095 | 2,010 | 2,092 | +3.98% | 20,800 | 581億8485万 | +4.97% | 13.58 | 0.68 |
2016 |
12/30 | 2,038 | 2,038 | 2,002 | 2,012 | -1.28% | 19,800 | 559億5980万 | +1.26% | 13.06 | 0.65 |
12/29 | 2,050 | 2,050 | 2,011 | 2,038 | -0.59% | 23,800 | 566億8294万 | +2.77% | 13.23 | 0.66 |
12/28 | 2,038 | 2,050 | 2,029 | 2,050 | +0.59% | 13,300 | 570億1670万 | +3.69% | 13.31 | 0.66 |
12/27 | 2,033 | 2,050 | 2,016 | 2,038 | +0.94% | 15,300 | 566億8294万 | +3.45% | 13.23 | 0.66 |
12/26 | 2,009 | 2,030 | 2,009 | 2,019 | 0% | 27,800 | 561億5449万 | +2.85% | 13.11 | 0.65 |
12/22 | 2,021 | 2,023 | 2,001 | 2,019 | -0.1% | 22,300 | 561億5449万 | +3.22% | 13.11 | 0.65 |
12/21 | 2,020 | 2,029 | 1,992 | 2,021 | +0.55% | 26,900 | 562億1012万 | +3.75% | 13.12 | 0.65 |
12/20 | 2,019 | 2,022 | 1,979 | 2,010 | -0.45% | 37,600 | 559億418万 | +3.61% | 13.05 | 0.65 |
12/19 | 2,058 | 2,058 | 2,000 | 2,019 | -1.85% | 32,300 | 561億5449万 | +4.4% | 13.11 | 0.65 |
12/16 | 2,019 | 2,077 | 1,982 | 2,057 | +1.88% | 38,500 | 572億1139万 | +6.8% | 13.35 | 0.66 |
12/15 | 2,019 | 2,042 | 2,007 | 2,019 | -0.25% | 24,200 | 561億5449万 | +5.38% | 13.11 | 0.65 |
12/14 | 2,027 | 2,033 | 2,003 | 2,024 | -0.25% | 20,900 | 562億9356万 | +6.3% | 13.14 | 0.65 |
12/13 | 2,014 | 2,029 | 1,995 | 2,029 | +1.1% | 13,700 | 564億3262万 | +7.13% | 13.17 | 0.66 |
12/12 | 2,026 | 2,026 | 1,963 | 2,007 | -1.57% | 26,000 | 558億2074万 | +6.59% | 13.03 | 0.65 |
12/09 | 1,995 | 2,040 | 1,968 | 2,039 | +3.35% | 48,300 | 567億1076万 | +8.86% | 13.24 | 0.66 |
12/08 | 1,964 | 2,037 | 1,958 | 1,973 | +1.65% | 56,000 | 548億7510万 | +5.9% | 12.81 | 0.64 |
12/07 | 1,926 | 1,950 | 1,923 | 1,941 | +0.78% | 29,700 | 539億8508万 | +4.58% | 12.6 | 0.63 |
12/06 | 1,947 | 1,947 | 1,921 | 1,926 | +0.84% | 33,700 | 535億6788万 | +4.05% | 12.5 | 0.62 |
12/05 | 1,930 | 1,933 | 1,891 | 1,910 | -2.15% | 22,700 | 531億2287万 | +3.47% | 12.4 | 0.62 |
12/02 | 1,908 | 1,958 | 1,894 | 1,952 | +1.46% | 37,100 | 542億9102万 | +6.03% | 12.67 | 0.63 |
12/01 | 1,899 | 1,944 | 1,862 | 1,924 | +3.61% | 48,600 | 535億1226万 | +4.91% | 12.49 | 0.62 |
11/30 | 1,900 | 1,900 | 1,836 | 1,857 | -2.42% | 54,600 | 516億4878万 | +1.7% | 12.06 | 0.6 |
11/29 | 1,931 | 1,939 | 1,892 | 1,903 | -2.26% | 19,500 | 529億2818万 | +4.5% | 12.35 | 0.61 |
11/28 | 1,929 | 1,947 | 1,904 | 1,947 | -0.05% | 22,900 | 541億5196万 | +7.39% | 12.64 | 0.63 |
11/25 | 1,901 | 1,959 | 1,901 | 1,948 | +2.47% | 37,500 | 541億7977万 | +8.04% | 12.65 | 0.63 |
11/24 | 1,901 | 1,920 | 1,890 | 1,901 | +0.37% | 19,700 | 528億7256万 | +6.2% | 12.34 | 0.61 |
11/22 | 1,869 | 1,894 | 1,856 | 1,894 | +1.61% | 25,000 | 526億7787万 | +6.46% | 12.3 | 0.61 |
11/21 | 1,870 | 1,883 | 1,849 | 1,864 | -0.32% | 22,600 | 518億4348万 | +5.49% | 12.1 | 0.6 |
11/18 | 1,845 | 1,872 | 1,837 | 1,870 | +1.36% | 26,100 | 520億1035万 | +6.49% | 12.14 | 0.6 |
11/17 | 1,829 | 1,849 | 1,815 | 1,845 | +1.1% | 37,200 | 513億1503万 | +5.73% | 11.98 | 0.6 |
11/16 | 1,825 | 1,828 | 1,801 | 1,825 | +0.11% | 29,000 | 507億5877万 | +5.25% | 11.85 | 0.59 |
11/15 | 1,856 | 1,856 | 1,801 | 1,823 | -1.99% | 35,200 | 507億314万 | +5.74% | 11.83 | 0.59 |
11/14 | 1,838 | 1,875 | 1,838 | 1,860 | +2.76% | 25,300 | 517億3222万 | +8.45% | 12.07 | 0.6 |
11/11 | 1,824 | 1,846 | 1,799 | 1,810 | -0.06% | 52,500 | 503億4157万 | +6.1% | 11.75 | 0.58 |
11/10 | 1,785 | 1,816 | 1,772 | 1,811 | +6.22% | 54,800 | 503億6939万 | +6.72% | 11.76 | 0.58 |
11/09 | 1,780 | 1,787 | 1,669 | 1,705 | -4.21% | 70,600 | 474億2120万 | +0.95% | 11.07 | 0.55 |
11/08 | 1,769 | 1,785 | 1,763 | 1,780 | +0.62% | 39,100 | 495億718万 | +5.64% | 11.56 | 0.57 |
11/07 | 1,824 | 1,824 | 1,738 | 1,769 | +1.43% | 59,000 | 492億124万 | +5.42% | 11.48 | 0.57 |
11/04 | 1,761 | 1,768 | 1,709 | 1,744 | -2.41% | 43,500 | 485億591万 | +4.18% | 11.32 | 0.56 |