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 | 10/1, 株式併合 5→1 |
2017 |
03/31 | 2,285 | 2,325 | 2,270 | 2,270 | -0.66% | 350,000 | 939億8767万 | -7.65% | 17.35 | 0.95 |
03/30 | 2,295 | 2,310 | 2,270 | 2,285 | -0.65% | 248,000 | 946億873万 | -7.23% | 17.47 | 0.96 |
03/29 | 2,360 | 2,375 | 2,295 | 2,300 | -2.54% | 305,600 | 952億2980万 | -6.77% | 17.58 | 0.97 |
03/28 | 2,350 | 2,370 | 2,335 | 2,360 | -0.21% | 470,200 | 977億1405万 | -4.45% | 18.04 | 0.99 |
03/27 | 2,380 | 2,385 | 2,340 | 2,365 | -1.66% | 311,000 | 979億2107万 | -4.17% | 18.08 | 0.99 |
03/24 | 2,430 | 2,445 | 2,375 | 2,405 | -1.84% | 537,600 | 995億7724万 | -2.51% | 18.38 | 1.01 |
03/23 | 2,405 | 2,465 | 2,405 | 2,450 | +1.03% | 330,400 | 1014億4044万 | -0.45% | 18.73 | 1.03 |
03/22 | 2,450 | 2,460 | 2,425 | 2,425 | -4.15% | 364,800 | 1004億533万 | -1.14% | 18.54 | 1.02 |
03/21 | 2,540 | 2,545 | 2,500 | 2,530 | -1.17% | 305,400 | 1047億5278万 | +3.69% | 19.34 | 1.06 |
03/17 | 2,555 | 2,575 | 2,550 | 2,560 | -0.58% | 185,400 | 1059億9491万 | +5.65% | 19.57 | 1.08 |
03/16 | 2,560 | 2,580 | 2,540 | 2,575 | +0.39% | 178,200 | 1066億1597万 | +7.11% | 19.68 | 1.08 |
03/15 | 2,555 | 2,570 | 2,520 | 2,565 | -0.39% | 195,600 | 1062億193万 | +7.68% | 19.61 | 1.08 |
03/14 | 2,585 | 2,605 | 2,555 | 2,575 | -0.96% | 230,400 | 1066億1597万 | +9.11% | 19.68 | 1.08 |
03/13 | 2,600 | 2,610 | 2,575 | 2,600 | +0.97% | 281,600 | 1076億5108万 | +11.21% | 19.88 | 1.09 |
03/10 | 2,590 | 2,610 | 2,555 | 2,575 | +0.19% | 360,400 | 1066億1597万 | +11.18% | 19.68 | 1.08 |
03/09 | 2,550 | 2,615 | 2,545 | 2,570 | +0.98% | 463,200 | 1064億895万 | +12.03% | 19.65 | 1.08 |
03/08 | 2,540 | 2,560 | 2,525 | 2,545 | +1.19% | 389,600 | 1053億7384万 | +11.97% | 19.45 | 1.07 |
03/07 | 2,500 | 2,545 | 2,500 | 2,515 | +0.8% | 334,400 | 1041億3171万 | +11.53% | 19.23 | 1.06 |
03/06 | 2,455 | 2,515 | 2,445 | 2,495 | +1.84% | 389,600 | 1033億363万 | +11.58% | 19.07 | 1.05 |
03/03 | 2,440 | 2,470 | 2,440 | 2,450 | 0% | 298,400 | 1014億4044万 | +10.36% | 18.73 | 1.03 |
03/02 | 2,450 | 2,470 | 2,445 | 2,450 | +1.66% | 301,800 | 1014億4044万 | +11.01% | 18.73 | 1.03 |
03/01 | 2,440 | 2,440 | 2,380 | 2,410 | +0.21% | 338,000 | 997億8427万 | +9.9% | 18.42 | 1.01 |
02/28 | 2,365 | 2,445 | 2,360 | 2,405 | +2.78% | 572,800 | 995億7724万 | +10.37% | 18.38 | 1.01 |
02/27 | 2,390 | 2,395 | 2,330 | 2,340 | -3.31% | 525,400 | 968億8597万 | +8.08% | 17.89 | 0.98 |
02/24 | 2,445 | 2,450 | 2,415 | 2,420 | +0.62% | 543,600 | 1001億9831万 | +12.4% | 18.5 | 1.02 |
02/23 | 2,405 | 2,440 | 2,395 | 2,405 | +0.42% | 402,600 | 995億7724万 | +12.44% | 18.38 | 1.01 |
02/22 | 2,370 | 2,425 | 2,365 | 2,395 | +1.7% | 588,000 | 991億6320万 | +12.6% | 18.31 | 1.01 |
02/21 | 2,340 | 2,365 | 2,325 | 2,355 | +1.51% | 283,000 | 975億703万 | +11.45% | 18 | 0.99 |
02/20 | 2,350 | 2,365 | 2,305 | 2,320 | -1.28% | 513,000 | 960億5788万 | +10.53% | 17.73 | 0.97 |
02/17 | 2,250 | 2,370 | 2,245 | 2,350 | +4.44% | 1,149,600 | 973億1万 | +12.55% | 17.96 | 0.99 |
02/16 | 2,250 | 2,260 | 2,215 | 2,250 | 0% | 601,000 | 931億5958万 | +8.28% | 17.2 | 0.95 |
02/15 | 2,105 | 2,275 | 2,105 | 2,250 | +7.4% | 1,635,800 | 931億5958万 | +8.54% | 17.2 | 0.95 |
02/14 | 2,125 | 2,145 | 2,085 | 2,095 | -0.24% | 406,800 | 867億4192万 | +1.26% | 16.01 | 0.88 |
02/13 | 2,090 | 2,100 | 2,060 | 2,100 | +0.48% | 535,600 | 869億4894万 | +1.4% | 16.05 | 0.88 |
02/10 | 2,050 | 2,105 | 2,040 | 2,090 | +3.21% | 444,600 | 865億3490万 | +0.77% | 15.98 | 0.88 |
02/09 | 2,020 | 2,040 | 2,010 | 2,025 | 0% | 276,600 | 838億4363万 | -2.6% | 15.48 | 0.85 |
02/08 | 2,010 | 2,035 | 2,010 | 2,025 | +0.5% | 293,000 | 838億4363万 | -2.97% | 15.48 | 0.85 |
02/07 | 2,030 | 2,040 | 2,005 | 2,015 | -1.47% | 313,400 | 834億2958万 | -3.5% | 15.4 | 0.85 |
02/06 | 2,050 | 2,060 | 2,030 | 2,045 | +0.99% | 242,400 | 846億7171万 | -2.25% | 15.63 | 0.86 |
02/03 | 2,050 | 2,060 | 2,020 | 2,025 | -1.46% | 524,000 | 838億4363万 | -3.39% | 15.48 | 0.85 |
02/02 | 2,075 | 2,090 | 2,045 | 2,055 | -1.2% | 331,200 | 850億8575万 | -2.14% | 15.71 | 0.86 |
02/01 | 2,045 | 2,090 | 2,025 | 2,080 | +1.46% | 350,000 | 861億2086万 | -1.09% | 15.9 | 0.87 |
01/31 | 2,090 | 2,090 | 2,035 | 2,050 | -2.61% | 590,000 | 848億7873万 | -2.61% | 15.67 | 0.86 |
01/30 | 2,110 | 2,120 | 2,105 | 2,105 | -0.94% | 204,200 | 871億5597万 | -0.19% | 16.09 | 0.88 |
01/27 | 2,100 | 2,125 | 2,085 | 2,125 | +1.67% | 448,400 | 879億8405万 | +0.66% | 16.24 | 0.89 |
01/26 | 2,105 | 2,115 | 2,080 | 2,090 | +0.97% | 283,200 | 865億3490万 | -1.23% | 15.98 | 0.88 |
01/25 | 2,090 | 2,095 | 2,055 | 2,070 | +1.72% | 281,000 | 857億682万 | -2.5% | 15.82 | 0.87 |
01/24 | 2,040 | 2,050 | 2,020 | 2,035 | -0.97% | 313,800 | 842億5767万 | -4.42% | 15.56 | 0.85 |
01/23 | 2,055 | 2,065 | 2,025 | 2,055 | -0.96% | 274,600 | 850億8575万 | -3.75% | 15.71 | 0.86 |
01/20 | 2,095 | 2,095 | 2,065 | 2,075 | -1.19% | 260,200 | 859億1384万 | -3.04% | 15.86 | 0.87 |
01/19 | 2,065 | 2,105 | 2,045 | 2,100 | +2.94% | 557,800 | 869億4894万 | -2.14% | 16.05 | 0.88 |
01/18 | 2,000 | 2,040 | 1,970 | 2,040 | +1.24% | 364,000 | 844億6469万 | -5.25% | 15.59 | 0.86 |
01/17 | 2,020 | 2,035 | 2,000 | 2,015 | -1.47% | 362,200 | 834億2958万 | -6.54% | 15.4 | 0.85 |
01/16 | 2,075 | 2,080 | 2,030 | 2,045 | -1.92% | 369,000 | 846億7171万 | -5.19% | 15.63 | 0.86 |
01/13 | 2,095 | 2,125 | 2,075 | 2,085 | -1.65% | 532,400 | 863億2788万 | -3.25% | 15.94 | 0.88 |
01/12 | 2,150 | 2,150 | 2,105 | 2,120 | -1.4% | 308,800 | 877億7703万 | -1.49% | 16.21 | 0.89 |
01/11 | 2,145 | 2,175 | 2,145 | 2,150 | -0.23% | 282,400 | 890億1916万 | +0.09% | 16.44 | 0.9 |
01/10 | 2,170 | 2,195 | 2,145 | 2,155 | -0.92% | 307,600 | 892億2618万 | +0.47% | 16.47 | 0.91 |
01/06 | 2,175 | 2,205 | 2,170 | 2,175 | -1.81% | 396,200 | 900億5426万 | +1.68% | 16.63 | 0.91 |
01/05 | 2,220 | 2,230 | 2,190 | 2,215 | 0% | 477,000 | 917億1043万 | +3.89% | 16.93 | 0.93 |
01/04 | 2,120 | 2,220 | 2,120 | 2,215 | +7% | 692,400 | 917億1043万 | +4.28% | 16.93 | 0.93 |
2016 |
12/30 | 2,075 | 2,080 | 2,060 | 2,070 | -1.43% | 343,200 | 857億682万 | -2.17% | 15.82 | 0.87 |
12/29 | 2,150 | 2,150 | 2,090 | 2,100 | -2.78% | 372,600 | 869億4894万 | -0.57% | 16.05 | 0.88 |
12/28 | 2,120 | 2,160 | 2,110 | 2,160 | +2.37% | 320,800 | 894億3320万 | +2.66% | 16.51 | 0.91 |
12/27 | 2,105 | 2,130 | 2,090 | 2,110 | -0.71% | 323,200 | 873億6299万 | +0.76% | 16.13 | 0.89 |
12/26 | 2,175 | 2,175 | 2,120 | 2,125 | -1.16% | 224,000 | 879億8405万 | +2.02% | 16.24 | 0.89 |
12/22 | 2,130 | 2,155 | 2,110 | 2,150 | +0.47% | 470,600 | 890億1916万 | +3.76% | 16.44 | 0.9 |
12/21 | 2,190 | 2,195 | 2,130 | 2,140 | -1.15% | 474,200 | 886億512万 | +3.88% | 16.36 | 0.9 |
12/20 | 2,245 | 2,245 | 2,150 | 2,165 | -3.78% | 714,600 | 896億4022万 | +5.82% | 16.55 | 0.91 |
12/19 | 2,260 | 2,270 | 2,230 | 2,250 | -0.44% | 394,200 | 931億5958万 | +10.78% | 17.2 | 0.95 |
12/16 | 2,240 | 2,265 | 2,230 | 2,260 | +1.8% | 588,600 | 935億7363万 | +12.38% | 17.28 | 0.95 |
12/15 | 2,220 | 2,240 | 2,185 | 2,220 | +1.83% | 796,200 | 919億1746万 | +11.73% | 16.97 | 0.93 |
12/14 | 2,190 | 2,225 | 2,175 | 2,180 | +0.23% | 494,200 | 902億6129万 | +11.11% | 16.66 | 0.92 |
12/13 | 2,200 | 2,200 | 2,140 | 2,175 | -2.25% | 777,400 | 900億5426万 | +11.94% | 16.63 | 0.91 |
12/12 | 2,310 | 2,360 | 2,200 | 2,225 | -1.98% | 1,013,000 | 921億2448万 | +15.7% | 17.01 | 0.93 |
12/09 | 2,175 | 2,300 | 2,170 | 2,270 | +6.32% | 1,354,000 | 939億8767万 | +19.47% | 17.35 | 0.95 |
12/08 | 2,045 | 2,135 | 2,045 | 2,135 | +5.43% | 723,800 | 883億9809万 | +13.81% | 16.32 | 0.9 |
12/07 | 2,005 | 2,040 | 1,995 | 2,025 | +1.5% | 529,600 | 838億4363万 | +8.87% | 15.48 | 0.85 |
12/06 | 2,025 | 2,045 | 1,995 | 1,995 | -0.5% | 567,000 | 826億150万 | +8.01% | 15.25 | 0.84 |
12/05 | 2,030 | 2,035 | 1,995 | 2,005 | -1.72% | 335,200 | 830億1554万 | +9.2% | 15.33 | 0.84 |
12/02 | 2,050 | 2,055 | 2,030 | 2,040 | -0.97% | 513,000 | 844億6469万 | +11.96% | 15.59 | 0.86 |
12/01 | 2,045 | 2,080 | 2,035 | 2,060 | +2.23% | 926,800 | 852億9277万 | +14% | 15.75 | 0.87 |
11/30 | 2,020 | 2,025 | 2,005 | 2,015 | +1% | 306,600 | 834億2958万 | +12.51% | 15.4 | 0.85 |
11/29 | 1,975 | 2,000 | 1,965 | 1,995 | -0.75% | 338,200 | 826億150万 | +12.2% | 15.25 | 0.84 |
11/28 | 2,020 | 2,025 | 1,975 | 2,010 | -0.25% | 410,600 | 832億2256万 | +13.82% | 15.37 | 0.84 |
11/25 | 1,980 | 2,105 | 1,980 | 2,015 | +1.51% | 1,202,600 | 834億2958万 | +14.95% | 15.4 | 0.85 |
11/24 | 1,935 | 1,995 | 1,920 | 1,985 | +4.47% | 584,600 | 821億8745万 | +14.15% | 15.17 | 0.83 |
11/22 | 1,880 | 1,910 | 1,875 | 1,900 | +0.53% | 394,000 | 786億6809万 | +10.08% | 14.52 | 0.8 |
11/21 | 1,870 | 1,895 | 1,860 | 1,890 | +1.89% | 424,400 | 782億5405万 | +10.14% | 14.45 | 0.79 |
11/18 | 1,865 | 1,870 | 1,840 | 1,855 | +0.54% | 374,600 | 768億490万 | +8.73% | 14.18 | 0.78 |
11/17 | 1,830 | 1,860 | 1,815 | 1,845 | +0.27% | 411,600 | 763億9086万 | +8.79% | 14.1 | 0.78 |
11/16 | 1,820 | 1,860 | 1,810 | 1,840 | +3.08% | 608,200 | 761億8384万 | +9.07% | 14.07 | 0.77 |
11/15 | 1,800 | 1,830 | 1,780 | 1,785 | -0.56% | 461,200 | 739億660万 | +6.31% | 13.65 | 0.75 |
11/14 | 1,775 | 1,810 | 1,750 | 1,795 | +2.87% | 706,400 | 743億2064万 | +7.29% | 13.72 | 0.75 |
11/11 | 1,700 | 1,765 | 1,690 | 1,745 | +4.18% | 920,600 | 722億5043万 | +4.74% | 13.34 | 0.73 |
11/10 | 1,670 | 1,690 | 1,655 | 1,675 | +4.69% | 581,800 | 693億5213万 | +0.78% | 12.8 | 0.7 |
11/09 | 1,680 | 1,720 | 1,560 | 1,600 | -5.04% | 836,400 | 662億4681万 | -3.56% | 12.23 | 0.67 |
11/08 | 1,690 | 1,700 | 1,675 | 1,685 | +0.3% | 261,400 | 697億6618万 | +1.69% | 12.88 | 0.71 |
11/07 | 1,670 | 1,695 | 1,670 | 1,680 | +1.51% | 275,400 | 695億5915万 | +1.63% | 12.84 | 0.71 |
11/04 | 1,650 | 1,660 | 1,630 | 1,655 | -1.19% | 297,800 | 685億2405万 | +0.3% | 12.65 | 0.7 |