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 | 1,282 | 1,295 | 1,250 | 1,250 | -1.26% | 993,600 | 2595億9972万 | -4.07% | 13.47 | 0.65 |
03/30 | 1,273 | 1,285 | 1,265 | 1,266 | -1.4% | 430,700 | 2629億2260万 | -3.14% | 13.64 | 0.66 |
03/29 | 1,287 | 1,298 | 1,262 | 1,284 | -0.47% | 995,400 | 2666億6084万 | -1.76% | 13.84 | 0.67 |
03/28 | 1,280 | 1,291 | 1,275 | 1,290 | +2.14% | 807,100 | 2679億692万 | -1.23% | 13.9 | 0.67 |
03/27 | 1,289 | 1,291 | 1,260 | 1,263 | -2.02% | 1,001,800 | 2622億9956万 | -3.22% | 13.61 | 0.66 |
03/24 | 1,286 | 1,297 | 1,281 | 1,289 | +0.7% | 868,200 | 2676億9924万 | -1.15% | 13.89 | 0.67 |
03/23 | 1,296 | 1,299 | 1,277 | 1,280 | -0.08% | 916,600 | 2658億3012万 | -1.69% | 13.8 | 0.67 |
03/22 | 1,310 | 1,311 | 1,280 | 1,281 | -2.21% | 1,275,500 | 2660億3780万 | -1.54% | 13.81 | 0.67 |
03/21 | 1,311 | 1,325 | 1,304 | 1,310 | -0.53% | 1,171,200 | 2720億6051万 | +0.77% | 14.12 | 0.69 |
03/17 | 1,318 | 1,324 | 1,311 | 1,317 | -0.6% | 623,800 | 2735億1427万 | +1.54% | 14.19 | 0.69 |
03/16 | 1,320 | 1,333 | 1,318 | 1,325 | -0.45% | 598,400 | 2751億7571万 | +2.24% | 14.28 | 0.69 |
03/15 | 1,326 | 1,338 | 1,324 | 1,331 | -0.22% | 674,700 | 2764億2179万 | +2.94% | 14.35 | 0.7 |
03/14 | 1,335 | 1,348 | 1,332 | 1,334 | -0.15% | 711,900 | 2770億4483万 | +3.41% | 14.38 | 0.7 |
03/13 | 1,333 | 1,353 | 1,332 | 1,336 | -0.45% | 1,119,800 | 2774億6019万 | +3.81% | 14.4 | 0.7 |
03/10 | 1,330 | 1,369 | 1,329 | 1,342 | +1.9% | 1,473,200 | 2787億626万 | +4.52% | 14.46 | 0.7 |
03/09 | 1,321 | 1,337 | 1,309 | 1,317 | +0.15% | 1,627,400 | 2735億1427万 | +2.81% | 14.19 | 0.69 |
03/08 | 1,315 | 1,331 | 1,299 | 1,315 | -0.45% | 1,386,100 | 2730億9891万 | +2.9% | 14.17 | 0.69 |
03/07 | 1,314 | 1,341 | 1,309 | 1,321 | +2.88% | 1,386,200 | 2743億4499万 | +3.45% | 14.24 | 0.69 |
03/06 | 1,291 | 1,303 | 1,279 | 1,284 | -1.31% | 937,000 | 2666億6084万 | +0.63% | 13.84 | 0.67 |
03/03 | 1,318 | 1,332 | 1,298 | 1,301 | -1.81% | 1,039,600 | 2701億9139万 | +1.88% | 14.02 | 0.68 |
03/02 | 1,337 | 1,340 | 1,320 | 1,325 | +1.07% | 674,100 | 2751億7571万 | +3.76% | 14.28 | 0.69 |
03/01 | 1,288 | 1,312 | 1,278 | 1,311 | +1.31% | 709,800 | 2722億6819万 | +2.74% | 14.13 | 0.69 |
02/28 | 1,295 | 1,312 | 1,285 | 1,294 | +0.23% | 623,000 | 2687億3763万 | +1.41% | 13.95 | 0.68 |
02/27 | 1,315 | 1,316 | 1,285 | 1,291 | -2.27% | 543,300 | 2681億1459万 | +1.25% | 13.91 | 0.68 |
02/24 | 1,321 | 1,328 | 1,304 | 1,321 | -1.42% | 606,400 | 2743億4499万 | +3.53% | 14.24 | 0.69 |
02/23 | 1,305 | 1,344 | 1,303 | 1,340 | +5.1% | 1,448,400 | 2782億9090万 | +5.02% | 14.44 | 0.7 |
02/22 | 1,267 | 1,279 | 1,261 | 1,275 | +0.63% | 429,500 | 2647億9172万 | -0.08% | 13.74 | 0.67 |
02/21 | 1,264 | 1,268 | 1,255 | 1,267 | +1.52% | 499,200 | 2631億3028万 | -0.78% | 13.66 | 0.66 |
02/20 | 1,240 | 1,252 | 1,234 | 1,248 | +0.56% | 720,200 | 2591億8436万 | -2.42% | 13.45 | 0.65 |
02/17 | 1,241 | 1,250 | 1,232 | 1,241 | -1.04% | 748,900 | 2577億3061万 | -3.12% | 13.38 | 0.65 |
02/16 | 1,265 | 1,267 | 1,247 | 1,254 | +0.16% | 830,300 | 2604億3044万 | -2.49% | 13.52 | 0.66 |
02/15 | 1,251 | 1,258 | 1,241 | 1,252 | +0.97% | 1,054,600 | 2600億1508万 | -2.87% | 13.49 | 0.65 |
02/14 | 1,252 | 1,254 | 1,239 | 1,240 | +0.49% | 926,700 | 2575億2293万 | -4.1% | 13.36 | 0.65 |
02/13 | 1,241 | 1,254 | 1,214 | 1,234 | -4.71% | 2,044,000 | 2562億7685万 | -4.86% | 13.3 | 0.65 |
02/10 | 1,276 | 1,298 | 1,275 | 1,295 | +3.52% | 413,300 | 2689億4531万 | -0.54% | 13.96 | 0.68 |
02/09 | 1,260 | 1,266 | 1,249 | 1,251 | -1.34% | 524,900 | 2598億740万 | -4.06% | 13.48 | 0.65 |
02/08 | 1,254 | 1,271 | 1,252 | 1,268 | +0.4% | 487,500 | 2633億3796万 | -3.06% | 13.67 | 0.66 |
02/07 | 1,246 | 1,268 | 1,246 | 1,263 | +0.8% | 578,800 | 2622億9956万 | -3.51% | 13.61 | 0.66 |
02/06 | 1,258 | 1,263 | 1,249 | 1,253 | -0.16% | 686,300 | 2602億2276万 | -4.42% | 13.5 | 0.66 |
02/03 | 1,255 | 1,261 | 1,245 | 1,255 | -0.63% | 646,400 | 2606億3812万 | -4.49% | 13.53 | 0.66 |
02/02 | 1,276 | 1,278 | 1,259 | 1,263 | -1.25% | 692,500 | 2622億9956万 | -4.03% | 13.61 | 0.66 |
02/01 | 1,285 | 1,285 | 1,268 | 1,279 | -1.99% | 653,500 | 2656億2244万 | -3.03% | 13.78 | 0.67 |
01/31 | 1,288 | 1,318 | 1,288 | 1,305 | +0.23% | 765,500 | 2710億2211万 | -1.21% | 14.07 | 0.68 |
01/30 | 1,303 | 1,315 | 1,296 | 1,302 | -0.46% | 1,033,100 | 2703億9907万 | -1.51% | 14.03 | 0.68 |
01/27 | 1,312 | 1,324 | 1,304 | 1,308 | +0.46% | 744,800 | 2716億4515万 | -1.13% | 14.1 | 0.68 |
01/26 | 1,302 | 1,310 | 1,295 | 1,302 | +0.7% | 1,134,500 | 2703億9907万 | -1.66% | 14.03 | 0.68 |
01/25 | 1,310 | 1,318 | 1,289 | 1,293 | +0.47% | 674,100 | 2685億2995万 | -2.42% | 13.94 | 0.68 |
01/24 | 1,301 | 1,305 | 1,286 | 1,287 | -1.3% | 800,000 | 2672億8388万 | -2.94% | 13.87 | 0.67 |
01/23 | 1,318 | 1,318 | 1,304 | 1,304 | -1.95% | 465,400 | 2708億1443万 | -1.73% | 14.05 | 0.68 |
01/20 | 1,324 | 1,337 | 1,321 | 1,330 | +0.53% | 371,100 | 2762億1411万 | +0.23% | 14.33 | 0.7 |
01/19 | 1,318 | 1,330 | 1,312 | 1,323 | +0.99% | 374,800 | 2747億6035万 | -0.15% | 14.26 | 0.69 |
01/18 | 1,294 | 1,311 | 1,286 | 1,310 | +0.54% | 480,500 | 2720億6051万 | -0.98% | 14.12 | 0.69 |
01/17 | 1,320 | 1,322 | 1,299 | 1,303 | -1.44% | 371,400 | 2706億675万 | -1.44% | 14.04 | 0.68 |
01/16 | 1,333 | 1,344 | 1,319 | 1,322 | -1.49% | 284,700 | 2745億5267万 | +0.15% | 14.25 | 0.69 |
01/13 | 1,342 | 1,350 | 1,336 | 1,342 | -0.15% | 429,200 | 2787億626万 | +1.9% | 14.46 | 0.7 |
01/12 | 1,352 | 1,352 | 1,331 | 1,344 | -0.67% | 495,100 | 2791億2162万 | +2.28% | 14.49 | 0.7 |
01/11 | 1,366 | 1,369 | 1,337 | 1,353 | +1.42% | 668,800 | 2809億9074万 | +3.28% | 14.58 | 0.71 |
01/10 | 1,344 | 1,344 | 1,328 | 1,334 | -1.26% | 472,500 | 2770億4483万 | +1.99% | 14.38 | 0.7 |
01/06 | 1,342 | 1,354 | 1,336 | 1,351 | -0.15% | 407,300 | 2805億7538万 | +3.52% | 14.56 | 0.71 |
01/05 | 1,349 | 1,355 | 1,345 | 1,353 | +0.22% | 599,200 | 2809億9074万 | +4% | 14.58 | 0.71 |
01/04 | 1,300 | 1,355 | 1,293 | 1,350 | +4.01% | 1,058,100 | 2803億6770万 | +4.01% | 14.55 | 0.71 |
2016 |
12/30 | 1,299 | 1,308 | 1,294 | 1,298 | -0.99% | 272,700 | 2695億6835万 | +0.31% | 14.06 | 0.68 |
12/29 | 1,319 | 1,320 | 1,301 | 1,311 | -0.76% | 472,800 | 2722億6819万 | +1.47% | 14.2 | 0.69 |
12/28 | 1,312 | 1,321 | 1,300 | 1,321 | +0.69% | 468,800 | 2743億4499万 | +2.4% | 14.31 | 0.69 |
12/27 | 1,331 | 1,332 | 1,305 | 1,312 | -1.43% | 674,400 | 2724億7587万 | +1.86% | 14.21 | 0.69 |
12/26 | 1,349 | 1,355 | 1,327 | 1,331 | -1.04% | 352,900 | 2764億2179万 | +3.58% | 14.42 | 0.7 |
12/22 | 1,329 | 1,348 | 1,326 | 1,345 | +1.43% | 600,900 | 2793億2930万 | +5.08% | 14.57 | 0.71 |
12/21 | 1,323 | 1,335 | 1,320 | 1,326 | -0.6% | 483,800 | 2753億8339万 | +3.92% | 14.37 | 0.7 |
12/20 | 1,332 | 1,342 | 1,322 | 1,334 | +0.45% | 696,700 | 2770億4483万 | +5.04% | 14.45 | 0.7 |
12/19 | 1,332 | 1,338 | 1,320 | 1,328 | +0.53% | 773,800 | 2757億9875万 | +4.9% | 14.39 | 0.7 |
12/16 | 1,314 | 1,321 | 1,307 | 1,321 | +0.53% | 695,800 | 2743億4499万 | +4.84% | 14.31 | 0.69 |
12/15 | 1,308 | 1,319 | 1,297 | 1,314 | +0.31% | 829,400 | 2728億9123万 | +4.78% | 14.24 | 0.69 |
12/14 | 1,321 | 1,331 | 1,307 | 1,310 | 0% | 577,900 | 2720億6051万 | +5.05% | 14.19 | 0.69 |
12/13 | 1,293 | 1,312 | 1,280 | 1,310 | +2.18% | 796,300 | 2720億6051万 | +5.48% | 14.19 | 0.69 |
12/12 | 1,287 | 1,295 | 1,270 | 1,282 | +0.23% | 767,600 | 2662億4548万 | +3.72% | 13.89 | 0.67 |
12/09 | 1,280 | 1,285 | 1,269 | 1,279 | 0% | 899,400 | 2656億2244万 | +3.9% | 13.86 | 0.67 |
12/08 | 1,287 | 1,288 | 1,254 | 1,279 | +1.67% | 802,300 | 2656億2244万 | +4.24% | 13.86 | 0.67 |
12/07 | 1,257 | 1,263 | 1,251 | 1,258 | +0.56% | 442,600 | 2612億6116万 | +2.86% | 13.63 | 0.66 |
12/06 | 1,255 | 1,260 | 1,246 | 1,251 | +0.32% | 649,900 | 2598億740万 | +2.63% | 13.55 | 0.66 |
12/05 | 1,233 | 1,249 | 1,225 | 1,247 | -1.27% | 688,800 | 2589億7668万 | +2.55% | 13.51 | 0.66 |
12/02 | 1,268 | 1,276 | 1,253 | 1,263 | -1.56% | 895,600 | 2622億9956万 | +4.21% | 13.68 | 0.66 |
12/01 | 1,277 | 1,292 | 1,259 | 1,283 | +0.94% | 1,064,000 | 2664億5316万 | +6.3% | 13.9 | 0.67 |
11/30 | 1,268 | 1,282 | 1,266 | 1,271 | +0.87% | 643,200 | 2639億6100万 | +5.83% | 13.77 | 0.67 |
11/29 | 1,259 | 1,264 | 1,248 | 1,260 | -1.1% | 601,000 | 2616億7652万 | +5.44% | 13.65 | 0.66 |
11/28 | 1,261 | 1,277 | 1,253 | 1,274 | +1.76% | 625,400 | 2645億8404万 | +7.06% | 13.8 | 0.67 |
11/25 | 1,244 | 1,256 | 1,233 | 1,252 | +0.32% | 530,000 | 2600億1508万 | +5.74% | 13.56 | 0.66 |
11/24 | 1,268 | 1,268 | 1,247 | 1,248 | -0.64% | 357,400 | 2591億8436万 | +5.94% | 13.52 | 0.66 |
11/22 | 1,252 | 1,259 | 1,246 | 1,256 | -0.08% | 450,200 | 2608億4580万 | +7.08% | 13.61 | 0.66 |
11/21 | 1,255 | 1,266 | 1,239 | 1,257 | +0.4% | 792,000 | 2610億5348万 | +7.8% | 13.62 | 0.66 |
11/18 | 1,230 | 1,270 | 1,219 | 1,252 | +3.56% | 1,550,000 | 2600億1508万 | +7.93% | 13.56 | 0.66 |
11/17 | 1,213 | 1,218 | 1,197 | 1,209 | -1.31% | 383,200 | 2510億8485万 | +4.86% | 13.1 | 0.64 |
11/16 | 1,224 | 1,226 | 1,213 | 1,225 | +2.51% | 555,300 | 2544億773万 | +6.71% | 13.27 | 0.64 |
11/15 | 1,202 | 1,215 | 1,190 | 1,195 | -2.61% | 545,500 | 2481億7734万 | +4.64% | 12.95 | 0.63 |
11/14 | 1,228 | 1,230 | 1,201 | 1,227 | +4.87% | 799,900 | 2548億2309万 | +7.82% | 13.29 | 0.65 |
11/11 | 1,198 | 1,206 | 1,161 | 1,170 | -1.35% | 787,500 | 2429億8534万 | +3.27% | 12.68 | 0.62 |
11/10 | 1,200 | 1,200 | 1,176 | 1,186 | +4.59% | 556,700 | 2463億822万 | +5.05% | 12.85 | 0.62 |
11/09 | 1,183 | 1,193 | 1,125 | 1,134 | -3.57% | 809,400 | 2355億887万 | +0.8% | 12.29 | 0.6 |
11/08 | 1,175 | 1,178 | 1,165 | 1,176 | +0.17% | 289,600 | 2442億3142万 | +4.81% | 12.74 | 0.62 |
11/07 | 1,172 | 1,178 | 1,164 | 1,174 | +1.29% | 395,300 | 2438億1606万 | +5.1% | 12.72 | 0.62 |
11/04 | 1,160 | 1,170 | 1,152 | 1,159 | -0.94% | 920,300 | 2407億86万 | +4.13% | 12.56 | 0.61 |