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 | 2,440 | 2,470 | 2,420 | 2,420 | -0.62% | 116,000 | 848億9157万 | -2.65% | 9.58 | 0.6 |
03/30 | 2,425 | 2,455 | 2,425 | 2,435 | -0.41% | 82,200 | 854億1775万 | -2.21% | 9.64 | 0.6 |
03/29 | 2,475 | 2,485 | 2,435 | 2,445 | -1.61% | 80,600 | 857億6855万 | -2% | 9.68 | 0.6 |
03/28 | 2,440 | 2,485 | 2,425 | 2,485 | +3.54% | 162,000 | 871億7171万 | -0.64% | 9.84 | 0.61 |
03/27 | 2,410 | 2,415 | 2,380 | 2,400 | -1.23% | 125,600 | 841億8998万 | -4.12% | 9.5 | 0.59 |
03/24 | 2,435 | 2,455 | 2,410 | 2,430 | +0.83% | 119,800 | 852億4236万 | -3.19% | 9.62 | 0.6 |
03/23 | 2,400 | 2,415 | 2,395 | 2,410 | +0.63% | 69,200 | 845億4077万 | -4.17% | 9.54 | 0.59 |
03/22 | 2,440 | 2,440 | 2,395 | 2,395 | -2.64% | 190,800 | 840億1459万 | -4.96% | 9.48 | 0.59 |
03/21 | 2,490 | 2,490 | 2,460 | 2,460 | -0.81% | 88,400 | 862億9473万 | -2.61% | 9.74 | 0.61 |
03/17 | 2,500 | 2,500 | 2,470 | 2,480 | -1% | 123,600 | 869億9632万 | -1.94% | 9.82 | 0.61 |
03/16 | 2,500 | 2,520 | 2,495 | 2,505 | 0% | 94,800 | 878億7329万 | -0.99% | 9.92 | 0.62 |
03/15 | 2,500 | 2,515 | 2,500 | 2,505 | 0% | 65,200 | 878億7329万 | -0.91% | 9.92 | 0.62 |
03/14 | 2,515 | 2,520 | 2,505 | 2,505 | -0.4% | 54,200 | 878億7329万 | -0.91% | 9.92 | 0.62 |
03/13 | 2,505 | 2,520 | 2,505 | 2,515 | +0.2% | 95,800 | 882億2409万 | -0.47% | 9.96 | 0.62 |
03/10 | 2,525 | 2,525 | 2,505 | 2,510 | +0.2% | 95,400 | 880億4869万 | -0.63% | 9.94 | 0.62 |
03/09 | 2,510 | 2,515 | 2,495 | 2,505 | -0.4% | 125,600 | 878億7329万 | -0.87% | 9.92 | 0.62 |
03/08 | 2,520 | 2,525 | 2,510 | 2,515 | -0.2% | 69,200 | 882億2409万 | -0.55% | 9.96 | 0.62 |
03/07 | 2,535 | 2,535 | 2,520 | 2,520 | -0.59% | 44,200 | 883億9948万 | -0.47% | 9.98 | 0.62 |
03/06 | 2,545 | 2,555 | 2,535 | 2,535 | -0.78% | 63,800 | 889億2567万 | +0.08% | 10.04 | 0.63 |
03/03 | 2,550 | 2,580 | 2,535 | 2,555 | -0.97% | 72,600 | 896億2725万 | +0.79% | 10.11 | 0.63 |
03/02 | 2,535 | 2,585 | 2,535 | 2,580 | +2.79% | 154,000 | 905億423万 | +1.69% | 10.21 | 0.64 |
03/01 | 2,510 | 2,515 | 2,480 | 2,510 | +1.01% | 101,200 | 880億4869万 | -1.14% | 9.94 | 0.62 |
02/28 | 2,505 | 2,525 | 2,485 | 2,485 | -0.8% | 105,200 | 871億7171万 | -2.17% | 9.84 | 0.61 |
02/27 | 2,530 | 2,530 | 2,500 | 2,505 | -1.38% | 71,600 | 878億7329万 | -1.38% | 9.92 | 0.62 |
02/24 | 2,525 | 2,550 | 2,510 | 2,540 | +0.59% | 101,000 | 891億107万 | -0.04% | 10.05 | 0.63 |
02/23 | 2,555 | 2,560 | 2,520 | 2,525 | -1.56% | 92,600 | 885億7488万 | -0.67% | 10 | 0.62 |
02/22 | 2,585 | 2,595 | 2,555 | 2,565 | -0.97% | 56,800 | 899億7804万 | +0.83% | 10.15 | 0.63 |
02/21 | 2,540 | 2,590 | 2,540 | 2,590 | +1.97% | 62,200 | 908億5502万 | +1.85% | 10.25 | 0.64 |
02/20 | 2,540 | 2,560 | 2,520 | 2,540 | -0.78% | 57,000 | 891億107万 | -0.04% | 10.05 | 0.63 |
02/17 | 2,545 | 2,575 | 2,540 | 2,560 | +0.2% | 61,000 | 898億265万 | +0.71% | 10.13 | 0.63 |
02/16 | 2,550 | 2,570 | 2,540 | 2,555 | +0.2% | 50,000 | 896億2725万 | +0.47% | 10.11 | 0.63 |
02/15 | 2,550 | 2,565 | 2,535 | 2,550 | +0.79% | 70,800 | 894億5186万 | +0.24% | 10.09 | 0.63 |
02/14 | 2,530 | 2,560 | 2,520 | 2,530 | -0.59% | 104,800 | 887億5027万 | -0.67% | 10.02 | 0.62 |
02/13 | 2,500 | 2,545 | 2,470 | 2,545 | +1.8% | 125,400 | 892億7646万 | -0.24% | 10.07 | 0.63 |
02/10 | 2,485 | 2,510 | 2,485 | 2,500 | +1.42% | 78,800 | 876億9790万 | -2.15% | 9.9 | 0.62 |
02/09 | 2,465 | 2,480 | 2,460 | 2,465 | -1.4% | 70,600 | 864億7013万 | -3.86% | 9.76 | 0.61 |
02/08 | 2,460 | 2,505 | 2,445 | 2,500 | +1.42% | 55,200 | 876億9790万 | -2.8% | 9.9 | 0.62 |
02/07 | 2,495 | 2,500 | 2,455 | 2,465 | -1.4% | 126,400 | 864億7013万 | -4.31% | 9.76 | 0.61 |
02/06 | 2,550 | 2,565 | 2,495 | 2,500 | -1.77% | 151,000 | 876億9790万 | -3.1% | 9.9 | 0.62 |
02/03 | 2,545 | 2,570 | 2,530 | 2,545 | +0.2% | 99,400 | 892億7646万 | -1.62% | 10.07 | 0.63 |
02/02 | 2,585 | 2,625 | 2,525 | 2,540 | -1.93% | 185,000 | 891億107万 | -1.93% | 10.05 | 0.63 |
02/01 | 2,530 | 2,600 | 2,515 | 2,590 | +1.37% | 104,400 | 908億5502万 | -0.19% | 10.25 | 0.64 |
01/31 | 2,540 | 2,590 | 2,540 | 2,555 | -1.16% | 77,200 | 896億2725万 | -1.66% | 10.11 | 0.63 |
01/30 | 2,575 | 2,600 | 2,575 | 2,585 | -0.96% | 53,200 | 906億7963万 | -0.77% | 10.23 | 0.64 |
01/27 | 2,630 | 2,635 | 2,580 | 2,610 | -0.57% | 95,600 | 915億5661万 | 0% | 10.33 | 0.64 |
01/26 | 2,550 | 2,625 | 2,550 | 2,625 | +3.96% | 112,400 | 920億8279万 | +0.42% | 10.39 | 0.65 |
01/25 | 2,540 | 2,545 | 2,505 | 2,525 | +1% | 99,000 | 885億7488万 | -3.59% | 10 | 0.62 |
01/24 | 2,515 | 2,525 | 2,485 | 2,500 | -1.19% | 89,800 | 876億9790万 | -4.83% | 9.9 | 0.62 |
01/23 | 2,555 | 2,555 | 2,510 | 2,530 | -0.98% | 55,400 | 887億5027万 | -4.06% | 10.02 | 0.62 |
01/20 | 2,540 | 2,565 | 2,525 | 2,555 | -0.58% | 66,200 | 896億2725万 | -3.44% | 10.11 | 0.63 |
01/19 | 2,525 | 2,570 | 2,525 | 2,570 | +1.18% | 48,600 | 901億5344万 | -3.09% | 10.17 | 0.63 |
01/18 | 2,520 | 2,545 | 2,505 | 2,540 | -0.2% | 119,400 | 891億107万 | -4.48% | 10.05 | 0.63 |
01/17 | 2,565 | 2,580 | 2,525 | 2,545 | -0.78% | 94,400 | 892億7646万 | -4.57% | 10.07 | 0.63 |
01/16 | 2,540 | 2,575 | 2,535 | 2,565 | -0.97% | 88,200 | 899億7804万 | -4.04% | 10.15 | 0.63 |
01/13 | 2,570 | 2,595 | 2,550 | 2,590 | +0.39% | 133,600 | 908億5502万 | -3.29% | 10.25 | 0.64 |
01/12 | 2,595 | 2,610 | 2,565 | 2,580 | -1.34% | 99,000 | 905億423万 | -3.8% | 10.21 | 0.64 |
01/11 | 2,605 | 2,625 | 2,590 | 2,615 | -0.57% | 80,600 | 917億3200万 | -2.64% | 10.35 | 0.64 |
01/10 | 2,645 | 2,655 | 2,615 | 2,630 | -0.57% | 76,400 | 922億5819万 | -2.23% | 10.41 | 0.65 |
01/06 | 2,675 | 2,675 | 2,625 | 2,645 | -2.94% | 121,000 | 927億8438万 | -1.71% | 10.47 | 0.65 |
01/05 | 2,665 | 2,725 | 2,650 | 2,725 | +1.87% | 123,200 | 955億9071万 | +1.34% | 10.79 | 0.67 |
01/04 | 2,625 | 2,685 | 2,605 | 2,675 | +3.28% | 109,600 | 938億3675万 | -0.37% | 10.59 | 0.66 |
2016 |
12/30 | 2,565 | 2,610 | 2,565 | 2,590 | +0.39% | 68,200 | 908億5502万 | -3.39% | 10.25 | 0.64 |
12/29 | 2,620 | 2,630 | 2,570 | 2,580 | -3.37% | 108,000 | 905億423万 | -3.77% | 10.21 | 0.64 |
12/28 | 2,600 | 2,675 | 2,600 | 2,670 | +1.71% | 83,200 | 936億6136万 | -0.41% | 10.57 | 0.66 |
12/27 | 2,655 | 2,660 | 2,620 | 2,625 | -1.32% | 83,400 | 920億8279万 | -2.02% | 10.39 | 0.65 |
12/26 | 2,675 | 2,675 | 2,645 | 2,660 | -0.37% | 58,400 | 933億1056万 | -0.6% | 10.53 | 0.66 |
12/22 | 2,700 | 2,700 | 2,660 | 2,670 | -1.84% | 115,200 | 936億6136万 | +0.04% | 10.57 | 0.66 |
12/21 | 2,720 | 2,750 | 2,700 | 2,720 | +0.55% | 135,200 | 954億1531万 | +2.18% | 10.76 | 0.67 |
12/20 | 2,690 | 2,715 | 2,685 | 2,705 | -0.73% | 99,600 | 948億8913万 | +2% | 10.7 | 0.67 |
12/19 | 2,690 | 2,740 | 2,690 | 2,725 | -0.55% | 95,600 | 955億9071万 | +3.18% | 10.78 | 0.67 |
12/16 | 2,685 | 2,750 | 2,685 | 2,740 | +0.92% | 150,600 | 961億1690万 | +4.26% | 10.84 | 0.68 |
12/15 | 2,755 | 2,770 | 2,695 | 2,715 | -1.99% | 143,200 | 952億3992万 | +3.9% | 10.74 | 0.67 |
12/14 | 2,740 | 2,780 | 2,705 | 2,770 | +1.28% | 211,000 | 971億6927万 | +6.74% | 10.96 | 0.68 |
12/13 | 2,690 | 2,745 | 2,675 | 2,735 | +0.37% | 248,400 | 959億4150万 | +6.17% | 10.82 | 0.67 |
12/12 | 2,745 | 2,745 | 2,690 | 2,725 | -0.37% | 140,600 | 955億9071万 | +6.57% | 10.78 | 0.67 |
12/09 | 2,700 | 2,760 | 2,690 | 2,735 | +0.18% | 298,000 | 959億4150万 | +8.1% | 10.82 | 0.67 |
12/08 | 2,710 | 2,760 | 2,700 | 2,730 | +1.3% | 221,000 | 957億6611万 | +9.07% | 10.8 | 0.67 |
12/07 | 2,700 | 2,700 | 2,675 | 2,695 | -0.55% | 125,000 | 945億3834万 | +8.84% | 10.67 | 0.66 |
12/06 | 2,725 | 2,725 | 2,690 | 2,710 | +1.31% | 135,000 | 950億6452万 | +10.57% | 10.72 | 0.67 |
12/05 | 2,675 | 2,690 | 2,650 | 2,675 | -0.74% | 130,600 | 938億3675万 | +10.31% | 10.59 | 0.66 |
12/02 | 2,655 | 2,715 | 2,640 | 2,695 | -0.37% | 114,000 | 945億3834万 | +12.29% | 10.67 | 0.66 |
12/01 | 2,675 | 2,720 | 2,655 | 2,705 | +1.88% | 168,200 | 948億8913万 | +13.94% | 10.7 | 0.67 |
11/30 | 2,600 | 2,660 | 2,595 | 2,655 | +2.12% | 107,600 | 931億3517万 | +13.17% | 10.51 | 0.65 |
11/29 | 2,600 | 2,605 | 2,585 | 2,600 | -0.76% | 87,200 | 912億582万 | +12.07% | 10.29 | 0.64 |
11/28 | 2,575 | 2,625 | 2,550 | 2,620 | +1.75% | 129,400 | 919億740万 | +14.06% | 10.37 | 0.65 |
11/25 | 2,600 | 2,615 | 2,560 | 2,575 | -0.19% | 125,200 | 903億2884万 | +13.34% | 10.19 | 0.63 |
11/24 | 2,600 | 2,620 | 2,575 | 2,580 | -0.39% | 124,000 | 905億423万 | +14.82% | 10.21 | 0.64 |
11/22 | 2,580 | 2,610 | 2,575 | 2,590 | -0.77% | 91,000 | 908億5502万 | +16.51% | 10.25 | 0.64 |
11/21 | 2,570 | 2,615 | 2,570 | 2,610 | +2.15% | 140,400 | 915億5661万 | +18.74% | 10.33 | 0.64 |
11/18 | 2,515 | 2,560 | 2,505 | 2,555 | +2.4% | 125,600 | 896億2725万 | +17.63% | 10.11 | 0.63 |
11/17 | 2,465 | 2,510 | 2,465 | 2,495 | 0% | 109,800 | 875億2250万 | +16.15% | 9.87 | 0.61 |
11/16 | 2,465 | 2,500 | 2,460 | 2,495 | +1.63% | 89,400 | 875億2250万 | +17.25% | 9.87 | 0.61 |
11/15 | 2,450 | 2,460 | 2,420 | 2,455 | +0.2% | 82,600 | 861億1934万 | +16.46% | 9.72 | 0.61 |
11/14 | 2,400 | 2,470 | 2,400 | 2,450 | +2.94% | 178,400 | 859億4394万 | +17.28% | 9.7 | 0.6 |
11/11 | 2,380 | 2,400 | 2,360 | 2,380 | 0% | 161,800 | 834億8840万 | +14.92% | 9.42 | 0.59 |
11/10 | 2,350 | 2,430 | 2,350 | 2,380 | +5.54% | 268,000 | 834億8840万 | +15.87% | 9.42 | 0.59 |
11/09 | 2,320 | 2,335 | 2,235 | 2,255 | -1.74% | 348,200 | 791億350万 | +10.7% | 8.92 | 0.56 |
11/08 | 2,270 | 2,305 | 2,265 | 2,295 | +0.88% | 302,800 | 805億667万 | +13.33% | 9.08 | 0.57 |
11/07 | 2,175 | 2,310 | 2,170 | 2,275 | +12.07% | 557,400 | 798億509万 | +13.18% | 9 | 0.56 |
11/04 | 2,060 | 2,065 | 2,020 | 2,030 | -2.17% | 99,600 | 712億1069万 | +1.55% | 8.03 | 0.5 |