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 | 2,300 | 2,319 | 2,270 | 2,281 | +0.35% | 91,700 | 433億6637万 | -2.77% | 8.58 | 0.93 |
03/30 | 2,305 | 2,315 | 2,270 | 2,273 | -1.73% | 36,100 | 432億1427万 | -2.9% | 8.55 | 0.92 |
03/29 | 2,346 | 2,346 | 2,304 | 2,313 | -1.11% | 55,500 | 439億7475万 | -0.9% | 8.7 | 0.94 |
03/28 | 2,301 | 2,341 | 2,300 | 2,339 | +2.18% | 44,700 | 444億6906万 | +0.6% | 8.8 | 0.95 |
03/27 | 2,290 | 2,310 | 2,284 | 2,289 | -0.39% | 56,100 | 435億1846万 | -1.08% | 8.61 | 0.93 |
03/24 | 2,304 | 2,315 | 2,293 | 2,298 | -0.86% | 33,300 | 436億8957万 | -0.26% | 8.64 | 0.93 |
03/23 | 2,324 | 2,347 | 2,311 | 2,318 | -1.02% | 31,900 | 440億6981万 | +1% | 8.72 | 0.94 |
03/22 | 2,351 | 2,356 | 2,315 | 2,342 | -1.93% | 52,200 | 445億2610万 | +2.49% | 8.81 | 0.95 |
03/21 | 2,426 | 2,431 | 2,368 | 2,388 | +0.42% | 63,100 | 454億65万 | +5.01% | 8.98 | 0.97 |
03/17 | 2,350 | 2,378 | 2,348 | 2,378 | +0.93% | 55,300 | 452億1053万 | +5.17% | 8.94 | 0.97 |
03/16 | 2,327 | 2,374 | 2,317 | 2,356 | +0.21% | 50,700 | 447億9227万 | +4.8% | 8.86 | 0.96 |
03/15 | 2,402 | 2,402 | 2,340 | 2,351 | -2.16% | 33,500 | 446億9721万 | +5.24% | 8.84 | 0.96 |
03/14 | 2,400 | 2,420 | 2,394 | 2,403 | -0.41% | 39,700 | 456億8583万 | +8.19% | 9.04 | 0.98 |
03/13 | 2,434 | 2,464 | 2,403 | 2,413 | -0.82% | 47,100 | 458億7595万 | +9.43% | 9.08 | 0.98 |
03/10 | 2,450 | 2,479 | 2,428 | 2,433 | +0.87% | 97,600 | 462億5619万 | +11.15% | 9.15 | 0.99 |
03/09 | 2,408 | 2,426 | 2,399 | 2,412 | +0.12% | 34,500 | 458億5694万 | +11.05% | 9.07 | 0.98 |
03/08 | 2,378 | 2,447 | 2,378 | 2,409 | +1.6% | 94,200 | 457億9990万 | +11.68% | 9.06 | 0.98 |
03/07 | 2,314 | 2,378 | 2,314 | 2,371 | +2.64% | 56,100 | 450億7745万 | +10.33% | 8.92 | 0.96 |
03/06 | 2,280 | 2,316 | 2,280 | 2,310 | -0.56% | 35,100 | 439億1772万 | +7.94% | 8.69 | 0.94 |
03/03 | 2,312 | 2,358 | 2,297 | 2,323 | +0.74% | 47,600 | 441億6487万 | +8.7% | 8.74 | 0.94 |
03/02 | 2,343 | 2,343 | 2,287 | 2,306 | -1.83% | 68,900 | 438億4167万 | +8.31% | 8.67 | 0.94 |
03/01 | 2,369 | 2,370 | 2,300 | 2,349 | -1.01% | 90,700 | 446億5918万 | +10.75% | 8.84 | 0.95 |
02/28 | 2,335 | 2,427 | 2,330 | 2,373 | +2.46% | 177,300 | 451億1547万 | +12.46% | 8.93 | 0.96 |
02/27 | 2,303 | 2,337 | 2,280 | 2,316 | +0.96% | 105,000 | 440億3179万 | +10.34% | 8.71 | 0.94 |
02/24 | 2,220 | 2,295 | 2,207 | 2,294 | +5.57% | 126,900 | 436億1352万 | +9.76% | 8.63 | 0.93 |
02/23 | 2,105 | 2,173 | 2,105 | 2,173 | +4.07% | 47,200 | 413億1307万 | +4.27% | 8.17 | 0.88 |
02/22 | 2,085 | 2,097 | 2,066 | 2,088 | +0.34% | 39,000 | 396億9705万 | +0.29% | 7.85 | 0.85 |
02/21 | 2,073 | 2,084 | 2,062 | 2,081 | -0.1% | 25,800 | 395億6397万 | -0.05% | 7.83 | 0.85 |
02/20 | 2,057 | 2,100 | 2,012 | 2,083 | +1.91% | 51,400 | 396億199万 | +0.05% | 7.83 | 0.85 |
02/17 | 2,075 | 2,075 | 2,041 | 2,044 | -1.21% | 23,800 | 388億6052万 | -1.92% | 7.69 | 0.83 |
02/16 | 2,070 | 2,080 | 2,057 | 2,069 | -0.1% | 12,600 | 393億3582万 | -0.96% | 7.78 | 0.84 |
02/15 | 2,079 | 2,084 | 2,057 | 2,071 | +0.98% | 31,800 | 393億7385万 | -1.1% | 7.79 | 0.84 |
02/14 | 2,063 | 2,080 | 2,041 | 2,051 | -0.58% | 36,800 | 389億9361万 | -2.33% | 7.71 | 0.83 |
02/13 | 2,077 | 2,077 | 2,045 | 2,063 | -0.24% | 29,800 | 392億2175万 | -2.04% | 7.76 | 0.84 |
02/10 | 2,019 | 2,076 | 2,017 | 2,068 | +3.25% | 37,900 | 393億1681万 | -2.13% | 7.78 | 0.84 |
02/09 | 2,010 | 2,017 | 1,998 | 2,003 | -0.55% | 35,700 | 380億8103万 | -5.52% | 7.53 | 0.81 |
02/08 | 2,034 | 2,034 | 2,002 | 2,014 | -0.2% | 38,700 | 382億9016万 | -5.36% | 7.58 | 0.82 |
02/07 | 2,009 | 2,028 | 1,980 | 2,018 | +0.8% | 34,300 | 383億6621万 | -5.48% | 7.59 | 0.82 |
02/06 | 2,016 | 2,022 | 1,985 | 2,002 | -0.69% | 59,200 | 380億6202万 | -6.45% | 7.53 | 0.81 |
02/03 | 2,069 | 2,069 | 2,011 | 2,016 | -1.27% | 51,100 | 383億2819万 | -6.1% | 7.58 | 0.82 |
02/02 | 2,172 | 2,172 | 2,040 | 2,042 | -6.59% | 47,400 | 388億2250万 | -5.07% | 7.68 | 0.83 |
02/01 | 2,132 | 2,193 | 2,077 | 2,186 | +0.88% | 66,100 | 415億6023万 | +1.49% | 8.22 | 0.89 |
01/31 | 2,168 | 2,185 | 2,137 | 2,167 | -2.21% | 55,400 | 411億9900万 | +0.65% | 8.15 | 0.88 |
01/30 | 2,149 | 2,232 | 2,148 | 2,216 | +4.53% | 55,600 | 421億3059万 | +2.93% | 8.33 | 0.9 |
01/27 | 2,113 | 2,137 | 2,082 | 2,120 | +0.33% | 34,900 | 403億544万 | -1.4% | 7.97 | 0.86 |
01/26 | 2,115 | 2,121 | 2,096 | 2,113 | +1.1% | 18,400 | 401億7235万 | -1.68% | 7.95 | 0.86 |
01/25 | 2,108 | 2,114 | 2,074 | 2,090 | -0.29% | 17,400 | 397億3508万 | -2.84% | 7.86 | 0.85 |
01/24 | 2,070 | 2,114 | 2,070 | 2,096 | +0.34% | 20,500 | 398億4915万 | -2.69% | 7.88 | 0.85 |
01/23 | 2,119 | 2,119 | 2,072 | 2,089 | -2.15% | 29,100 | 397億1606万 | -3.11% | 7.86 | 0.85 |
01/20 | 2,124 | 2,144 | 2,094 | 2,135 | +0.57% | 25,100 | 405億9062万 | -1.16% | 8.03 | 0.87 |
01/19 | 2,090 | 2,129 | 2,081 | 2,123 | +1.72% | 41,900 | 403億6247万 | -1.67% | 7.99 | 0.86 |
01/18 | 2,080 | 2,096 | 2,061 | 2,087 | +0.34% | 41,000 | 396億7804万 | -3.38% | 7.85 | 0.85 |
01/17 | 2,126 | 2,135 | 2,080 | 2,080 | -2.48% | 22,800 | 395億4496万 | -3.75% | 7.82 | 0.84 |
01/16 | 2,158 | 2,169 | 2,090 | 2,133 | -1.89% | 22,700 | 405億5259万 | -1.3% | 8.02 | 0.87 |
01/13 | 2,172 | 2,185 | 2,155 | 2,174 | -1.05% | 20,600 | 413億3208万 | +0.69% | 8.18 | 0.88 |
01/12 | 2,200 | 2,220 | 2,168 | 2,197 | -0.45% | 25,100 | 417億6936万 | +1.95% | 8.26 | 0.89 |
01/11 | 2,216 | 2,216 | 2,188 | 2,207 | -0.36% | 26,000 | 419億5948万 | +2.65% | 8.3 | 0.9 |
01/10 | 2,236 | 2,240 | 2,195 | 2,215 | -0.94% | 37,800 | 421億1158万 | +3.31% | 8.33 | 0.9 |
01/06 | 2,216 | 2,237 | 2,179 | 2,236 | +0.27% | 30,300 | 425億1083万 | +4.63% | 8.41 | 0.91 |
01/05 | 2,226 | 2,233 | 2,193 | 2,230 | +0.18% | 22,100 | 423億9676万 | +4.79% | 8.39 | 0.91 |
01/04 | 2,185 | 2,233 | 2,180 | 2,226 | +2.49% | 52,700 | 423億2071万 | +5.05% | 8.37 | 0.9 |
2016 |
12/30 | 2,157 | 2,191 | 2,136 | 2,172 | +0.65% | 38,100 | 412億9406万 | +2.94% | 8.17 | 0.88 |
12/29 | 2,152 | 2,158 | 2,125 | 2,158 | -0.87% | 33,200 | 410億2789万 | +2.62% | 8.12 | 0.88 |
12/28 | 2,131 | 2,188 | 2,118 | 2,177 | +2.79% | 34,000 | 413億8912万 | +3.81% | 8.19 | 0.88 |
12/27 | 2,109 | 2,130 | 2,101 | 2,118 | +0.52% | 28,400 | 402億6741万 | +1.29% | 7.97 | 0.86 |
12/26 | 2,139 | 2,142 | 2,106 | 2,107 | -2.81% | 35,600 | 400億5828万 | +1.1% | 7.92 | 0.86 |
12/22 | 2,159 | 2,175 | 2,140 | 2,168 | +0.37% | 29,400 | 412億1801万 | +4.48% | 8.15 | 0.88 |
12/21 | 2,156 | 2,184 | 2,144 | 2,160 | +1.41% | 72,000 | 410億6592万 | +4.65% | 8.12 | 0.88 |
12/20 | 2,110 | 2,130 | 2,095 | 2,130 | +1.62% | 33,700 | 404億9556万 | +3.85% | 8.01 | 0.87 |
12/19 | 2,150 | 2,154 | 2,081 | 2,096 | -2.96% | 50,800 | 398億4915万 | +2.69% | 7.88 | 0.85 |
12/16 | 2,188 | 2,188 | 2,144 | 2,160 | -0.64% | 30,900 | 410億6592万 | +6.35% | 8.12 | 0.88 |
12/15 | 2,153 | 2,183 | 2,131 | 2,174 | +0.74% | 41,100 | 413億3208万 | +7.73% | 8.18 | 0.88 |
12/14 | 2,172 | 2,172 | 2,120 | 2,158 | -0.64% | 35,400 | 410億2789万 | +7.79% | 8.12 | 0.88 |
12/13 | 2,129 | 2,178 | 2,106 | 2,172 | +2.07% | 43,200 | 412億9406万 | +9.04% | 8.17 | 0.88 |
12/12 | 2,139 | 2,169 | 2,082 | 2,128 | -0.14% | 62,900 | 404億5753万 | +7.42% | 8 | 0.86 |
12/09 | 2,133 | 2,145 | 2,109 | 2,131 | +0.42% | 60,600 | 405億1457万 | +8.06% | 8.02 | 0.87 |
12/08 | 2,085 | 2,122 | 2,083 | 2,122 | +2.27% | 31,400 | 403億4346万 | +8.04% | 7.98 | 0.86 |
12/07 | 2,087 | 2,091 | 2,056 | 2,075 | -0.24% | 53,200 | 394億4990万 | +6.03% | 7.8 | 0.84 |
12/06 | 2,071 | 2,086 | 2,046 | 2,080 | +0.48% | 58,900 | 395億4496万 | +6.5% | 7.82 | 0.84 |
12/05 | 2,054 | 2,072 | 2,030 | 2,070 | +0.05% | 56,900 | 393億5484万 | +6.26% | 7.79 | 0.84 |
12/02 | 2,067 | 2,089 | 2,050 | 2,069 | +0.1% | 57,700 | 393億3582万 | +6.38% | 7.78 | 0.84 |
12/01 | 2,050 | 2,073 | 2,024 | 2,067 | +0.73% | 102,400 | 392億9780万 | +6.44% | 7.77 | 0.84 |
11/30 | 2,000 | 2,053 | 1,996 | 2,052 | +2.7% | 79,300 | 390億1262万 | +5.88% | 7.72 | 0.83 |
11/29 | 1,993 | 2,005 | 1,940 | 1,998 | -0.65% | 74,200 | 379億8597万 | +3.31% | 7.51 | 0.81 |
11/28 | 2,018 | 2,026 | 1,995 | 2,011 | +0.1% | 50,600 | 382億3313万 | +4.09% | 7.56 | 0.82 |
11/25 | 1,995 | 2,022 | 1,985 | 2,009 | +0.65% | 37,000 | 381億9510万 | +4.09% | 7.56 | 0.82 |
11/24 | 2,013 | 2,013 | 1,985 | 1,996 | -0.45% | 25,700 | 379億4795万 | +3.58% | 7.51 | 0.81 |
11/22 | 1,990 | 2,014 | 1,971 | 2,005 | -0.2% | 54,600 | 381億1906万 | +4.32% | 7.54 | 0.81 |
11/21 | 1,990 | 2,016 | 1,976 | 2,009 | +3.13% | 57,900 | 381億9510万 | +4.91% | 7.56 | 0.82 |
11/18 | 1,900 | 1,952 | 1,894 | 1,948 | +2.85% | 65,900 | 370億3537万 | +1.99% | 7.33 | 0.79 |
11/17 | 1,870 | 1,897 | 1,864 | 1,894 | +0.85% | 51,900 | 360億872万 | -0.58% | 7.12 | 0.77 |
11/16 | 1,840 | 1,879 | 1,826 | 1,878 | +2.18% | 84,100 | 357億453万 | -1.37% | 7.06 | 0.76 |
11/15 | 1,890 | 1,890 | 1,821 | 1,838 | -2.08% | 68,300 | 349億4405万 | -3.47% | 6.91 | 0.75 |
11/14 | 1,910 | 1,912 | 1,864 | 1,877 | +1.79% | 71,000 | 356億8552万 | -1.52% | 7.06 | 0.76 |
11/11 | 1,835 | 1,893 | 1,835 | 1,844 | +0.05% | 62,900 | 350億5812万 | -3.25% | 6.94 | 0.75 |
11/10 | 1,851 | 1,880 | 1,826 | 1,843 | +3.25% | 82,600 | 350億3911万 | -3.36% | 6.93 | 0.75 |
11/09 | 1,879 | 1,889 | 1,768 | 1,785 | -5.41% | 75,000 | 339億3642万 | -6.4% | 6.71 | 0.73 |
11/08 | 1,909 | 1,909 | 1,875 | 1,887 | -1.05% | 36,300 | 358億7564万 | -1.15% | 7.1 | 0.77 |
11/07 | 1,920 | 1,937 | 1,898 | 1,907 | +0.1% | 54,800 | 362億5588万 | +0.05% | 7.17 | 0.77 |
11/04 | 1,913 | 1,915 | 1,879 | 1,905 | -1.7% | 46,100 | 362億1786万 | +0.11% | 7.17 | 0.77 |