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 | 2,150 | 2,153 | 2,104 | 2,104 | -1.03% | 282,000 | 2283億4501万 | -6.32% | 14.15 | 0.71 |
03/30 | 2,145 | 2,152 | 2,117 | 2,126 | -0.89% | 162,000 | 2307億3265万 | -5.68% | 14.29 | 0.71 |
03/29 | 2,153 | 2,153 | 2,134 | 2,145 | -0.74% | 212,800 | 2327億9470万 | -5.17% | 14.42 | 0.72 |
03/28 | 2,160 | 2,173 | 2,151 | 2,161 | +0.84% | 284,200 | 2345億3116万 | -4.72% | 14.53 | 0.73 |
03/27 | 2,164 | 2,179 | 2,137 | 2,143 | -2.15% | 232,100 | 2325億7764万 | -5.76% | 14.41 | 0.72 |
03/24 | 2,162 | 2,203 | 2,158 | 2,190 | +1.48% | 310,800 | 2376億7851万 | -3.95% | 14.73 | 0.73 |
03/23 | 2,195 | 2,202 | 2,153 | 2,158 | -2% | 310,700 | 2342億558万 | -5.56% | 14.51 | 0.72 |
03/22 | 2,231 | 2,238 | 2,198 | 2,202 | -2.26% | 284,100 | 2389億8085万 | -3.93% | 14.81 | 0.74 |
03/21 | 2,240 | 2,263 | 2,240 | 2,253 | +0.36% | 214,500 | 2445億1583万 | -2% | 15.15 | 0.76 |
03/17 | 2,251 | 2,264 | 2,236 | 2,245 | -1.23% | 325,300 | 2436億4760万 | -2.56% | 15.1 | 0.75 |
03/16 | 2,268 | 2,276 | 2,239 | 2,273 | -0.31% | 251,900 | 2466億8641万 | -1.52% | 15.28 | 0.76 |
03/15 | 2,294 | 2,304 | 2,268 | 2,280 | 0% | 260,900 | 2474億4612万 | -1.34% | 15.33 | 0.77 |
03/14 | 2,284 | 2,286 | 2,267 | 2,280 | -0.31% | 266,000 | 2474億4612万 | -1.47% | 15.33 | 0.77 |
03/13 | 2,278 | 2,293 | 2,260 | 2,287 | -0.57% | 380,300 | 2482億582万 | -1.12% | 15.38 | 0.77 |
03/10 | 2,320 | 2,325 | 2,296 | 2,300 | +1.14% | 300,800 | 2496億1670万 | -0.52% | 15.46 | 0.77 |
03/09 | 2,283 | 2,295 | 2,268 | 2,274 | -0.22% | 347,600 | 2467億9494万 | -1.56% | 15.29 | 0.76 |
03/08 | 2,269 | 2,284 | 2,248 | 2,279 | +0.26% | 297,000 | 2473億3759万 | -1.3% | 15.32 | 0.76 |
03/07 | 2,299 | 2,305 | 2,269 | 2,273 | -1.69% | 373,400 | 2466億8641万 | -1.47% | 15.28 | 0.76 |
03/06 | 2,297 | 2,324 | 2,291 | 2,312 | +0.17% | 209,600 | 2509億1904万 | +0.22% | 15.55 | 0.78 |
03/03 | 2,310 | 2,325 | 2,302 | 2,308 | -0.43% | 205,500 | 2504億8493万 | +0.13% | 15.52 | 0.77 |
03/02 | 2,322 | 2,327 | 2,311 | 2,318 | +0.56% | 252,500 | 2515億7022万 | +0.65% | 15.59 | 0.78 |
03/01 | 2,290 | 2,309 | 2,263 | 2,305 | +0.66% | 286,600 | 2501億5934万 | +0.17% | 15.5 | 0.77 |
02/28 | 2,328 | 2,332 | 2,288 | 2,290 | -1.21% | 261,500 | 2485億3141万 | -0.35% | 15.4 | 0.77 |
02/27 | 2,299 | 2,326 | 2,289 | 2,318 | +0.04% | 295,000 | 2515億7022万 | +0.96% | 15.59 | 0.78 |
02/24 | 2,290 | 2,319 | 2,284 | 2,317 | -0.13% | 246,500 | 2514億6169万 | +1% | 15.58 | 0.78 |
02/23 | 2,315 | 2,320 | 2,299 | 2,320 | +0.43% | 292,800 | 2517億8728万 | +1.27% | 15.6 | 0.78 |
02/22 | 2,302 | 2,312 | 2,293 | 2,310 | +0.35% | 220,500 | 2507億199万 | +0.92% | 15.53 | 0.78 |
02/21 | 2,305 | 2,314 | 2,287 | 2,302 | -0.48% | 334,500 | 2498億3375万 | +0.61% | 15.48 | 0.77 |
02/20 | 2,292 | 2,320 | 2,292 | 2,313 | +0.87% | 174,200 | 2510億2757万 | +1.09% | 15.55 | 0.78 |
02/17 | 2,291 | 2,297 | 2,265 | 2,293 | -1.08% | 344,900 | 2488億5699万 | +0.22% | 15.42 | 0.77 |
02/16 | 2,334 | 2,340 | 2,303 | 2,318 | -0.69% | 230,600 | 2515億7022万 | +1.13% | 15.59 | 0.78 |
02/15 | 2,369 | 2,376 | 2,330 | 2,334 | -1.19% | 357,300 | 2533億668万 | +1.74% | 15.69 | 0.78 |
02/14 | 2,389 | 2,407 | 2,356 | 2,362 | -0.84% | 260,000 | 2563億4549万 | +2.87% | 15.88 | 0.79 |
02/13 | 2,383 | 2,396 | 2,374 | 2,382 | +0.76% | 180,600 | 2585億1607万 | +3.66% | 16.02 | 0.8 |
02/10 | 2,363 | 2,365 | 2,332 | 2,364 | +1.29% | 260,600 | 2565億6255万 | +2.83% | 15.9 | 0.79 |
02/09 | 2,398 | 2,406 | 2,324 | 2,334 | -0.6% | 394,900 | 2533億668万 | +1.48% | 15.69 | 0.78 |
02/08 | 2,316 | 2,374 | 2,315 | 2,348 | +3.62% | 618,300 | 2548億2609万 | +2.09% | 15.79 | 0.79 |
02/07 | 2,243 | 2,279 | 2,216 | 2,266 | -0.18% | 363,000 | 2459億2671万 | -1.44% | 15.24 | 0.76 |
02/06 | 2,294 | 2,294 | 2,235 | 2,270 | +0.98% | 371,300 | 2463億6083万 | -1.3% | 15.26 | 0.76 |
02/03 | 2,239 | 2,266 | 2,239 | 2,248 | +0.67% | 259,100 | 2439億7319万 | -2.39% | 15.12 | 0.75 |
02/02 | 2,246 | 2,267 | 2,230 | 2,233 | -0.27% | 410,600 | 2423億4525万 | -3.12% | 15.01 | 0.75 |
02/01 | 2,248 | 2,254 | 2,219 | 2,239 | -0.97% | 323,300 | 2429億9643万 | -3.07% | 15.05 | 0.75 |
01/31 | 2,258 | 2,275 | 2,251 | 2,261 | -0.35% | 161,800 | 2453億8406万 | -2.16% | 15.2 | 0.76 |
01/30 | 2,250 | 2,273 | 2,240 | 2,269 | +0.49% | 148,800 | 2462億5230万 | -1.86% | 15.26 | 0.76 |
01/27 | 2,279 | 2,279 | 2,249 | 2,258 | -0.57% | 129,300 | 2450億5848万 | -2.29% | 15.18 | 0.76 |
01/26 | 2,260 | 2,281 | 2,259 | 2,271 | +1.43% | 226,900 | 2464億6935万 | -1.69% | 15.27 | 0.76 |
01/25 | 2,265 | 2,265 | 2,234 | 2,239 | +0.04% | 222,500 | 2429億9643万 | -2.99% | 15.05 | 0.75 |
01/24 | 2,254 | 2,265 | 2,226 | 2,238 | -0.71% | 351,300 | 2428億8790万 | -3.03% | 15.05 | 0.75 |
01/23 | 2,239 | 2,269 | 2,226 | 2,254 | -0.22% | 238,300 | 2446億2436万 | -2.34% | 15.16 | 0.76 |
01/20 | 2,257 | 2,268 | 2,231 | 2,259 | -0.44% | 322,700 | 2451億6701万 | -2.08% | 15.19 | 0.76 |
01/19 | 2,289 | 2,301 | 2,262 | 2,269 | -0.26% | 330,900 | 2462億5230万 | -1.56% | 15.26 | 0.76 |
01/18 | 2,291 | 2,291 | 2,234 | 2,275 | -0.74% | 428,800 | 2469億347万 | -1.22% | 15.3 | 0.76 |
01/17 | 2,321 | 2,323 | 2,289 | 2,292 | -1.25% | 175,000 | 2487億4846万 | -0.43% | 15.41 | 0.77 |
01/16 | 2,363 | 2,374 | 2,313 | 2,321 | -2.68% | 334,600 | 2518億9580万 | +0.91% | 15.61 | 0.78 |
01/13 | 2,360 | 2,392 | 2,351 | 2,385 | +0.17% | 261,000 | 2588億4166万 | +3.92% | 16.04 | 0.8 |
01/12 | 2,400 | 2,400 | 2,362 | 2,381 | -0.08% | 325,200 | 2584億754万 | +4.25% | 16.01 | 0.8 |
01/11 | 2,413 | 2,413 | 2,371 | 2,383 | -0.87% | 301,200 | 2586億2460万 | +4.79% | 16.02 | 0.8 |
01/10 | 2,413 | 2,416 | 2,386 | 2,404 | -0.7% | 281,900 | 2609億371万 | +6.14% | 16.16 | 0.81 |
01/06 | 2,383 | 2,445 | 2,380 | 2,421 | +1.64% | 409,300 | 2627億4870万 | +7.36% | 16.28 | 0.81 |
01/05 | 2,346 | 2,384 | 2,334 | 2,382 | +1.58% | 233,500 | 2585億1607万 | +6.24% | 16.02 | 0.8 |
01/04 | 2,309 | 2,358 | 2,285 | 2,345 | +1.56% | 304,400 | 2545億50万 | +5.16% | 15.77 | 0.79 |
2016 |
12/30 | 2,318 | 2,325 | 2,298 | 2,309 | +0.3% | 126,700 | 2505億9346万 | +4.06% | 15.53 | 0.78 |
12/29 | 2,337 | 2,337 | 2,283 | 2,302 | -1.2% | 155,100 | 2498億3375万 | +4.21% | 15.49 | 0.77 |
12/28 | 2,317 | 2,340 | 2,296 | 2,330 | +0.82% | 150,800 | 2528億7257万 | +5.91% | 15.67 | 0.78 |
12/27 | 2,318 | 2,331 | 2,301 | 2,311 | -1.28% | 213,000 | 2508億1051万 | +5.48% | 15.55 | 0.78 |
12/26 | 2,325 | 2,355 | 2,299 | 2,341 | +2.9% | 408,700 | 2540億6638万 | +7.39% | 15.75 | 0.79 |
12/22 | 2,285 | 2,292 | 2,273 | 2,275 | -0.26% | 149,600 | 2469億347万 | +4.89% | 15.3 | 0.76 |
12/21 | 2,289 | 2,322 | 2,273 | 2,281 | +1.88% | 369,200 | 2475億5464万 | +5.65% | 15.34 | 0.77 |
12/20 | 2,248 | 2,253 | 2,217 | 2,239 | +0.04% | 246,100 | 2429億9643万 | +4.24% | 15.06 | 0.75 |
12/19 | 2,226 | 2,245 | 2,213 | 2,238 | +0.67% | 194,200 | 2428億8790万 | +4.63% | 15.06 | 0.75 |
12/16 | 2,249 | 2,250 | 2,202 | 2,223 | -0.89% | 283,000 | 2412億5996万 | +4.37% | 14.95 | 0.75 |
12/15 | 2,226 | 2,254 | 2,220 | 2,243 | +0.63% | 490,700 | 2434億3054万 | +5.75% | 15.09 | 0.75 |
12/14 | 2,245 | 2,253 | 2,222 | 2,229 | -0.31% | 258,000 | 2419億1114万 | +5.79% | 15 | 0.75 |
12/13 | 2,208 | 2,248 | 2,208 | 2,236 | +1.36% | 340,300 | 2426億7084万 | +6.58% | 15.04 | 0.75 |
12/12 | 2,220 | 2,222 | 2,187 | 2,206 | -0.63% | 384,300 | 2394億1497万 | +5.55% | 14.84 | 0.74 |
12/09 | 2,239 | 2,240 | 2,182 | 2,220 | -1.94% | 624,800 | 2409億3438万 | +6.73% | 14.93 | 0.75 |
12/08 | 2,250 | 2,264 | 2,239 | 2,264 | +1.39% | 328,600 | 2457億965万 | +9.42% | 15.23 | 0.76 |
12/07 | 2,191 | 2,236 | 2,186 | 2,233 | +2.29% | 364,500 | 2423億4525万 | +8.5% | 15.02 | 0.75 |
12/06 | 2,179 | 2,203 | 2,166 | 2,183 | +2.87% | 353,100 | 2369億1880万 | +6.64% | 14.69 | 0.73 |
12/05 | 2,116 | 2,126 | 2,104 | 2,122 | -0.66% | 169,100 | 2302億9853万 | +4.07% | 14.28 | 0.71 |
12/02 | 2,141 | 2,148 | 2,115 | 2,136 | -0.6% | 262,600 | 2318億1794万 | +5.12% | 14.37 | 0.72 |
12/01 | 2,168 | 2,172 | 2,131 | 2,149 | +0.05% | 314,200 | 2332億2882万 | +6.07% | 14.46 | 0.72 |
11/30 | 2,135 | 2,168 | 2,135 | 2,148 | +1.61% | 403,800 | 2331億2029万 | +6.49% | 14.45 | 0.72 |
11/29 | 2,100 | 2,126 | 2,073 | 2,114 | +1.78% | 392,600 | 2294億3030万 | +5.28% | 14.22 | 0.71 |
11/28 | 2,057 | 2,083 | 2,051 | 2,077 | +0.97% | 238,900 | 2254億1473万 | +3.85% | 13.97 | 0.7 |
11/25 | 2,068 | 2,068 | 2,043 | 2,057 | -0.58% | 349,500 | 2232億4415万 | +3.16% | 13.84 | 0.69 |
11/24 | 2,118 | 2,119 | 2,065 | 2,069 | -0.91% | 346,600 | 2245億4650万 | +4.13% | 13.92 | 0.69 |
11/22 | 2,091 | 2,106 | 2,077 | 2,088 | -0.43% | 259,800 | 2266億855万 | +5.4% | 14.05 | 0.7 |
11/21 | 2,069 | 2,106 | 2,069 | 2,097 | +2.84% | 354,900 | 2275億8531万 | +6.34% | 14.11 | 0.7 |
11/18 | 2,060 | 2,063 | 2,025 | 2,039 | -0.49% | 143,800 | 2212億9063万 | +3.87% | 13.72 | 0.68 |
11/17 | 2,039 | 2,057 | 2,029 | 2,049 | +0.49% | 177,200 | 2223億7592万 | +4.75% | 13.78 | 0.69 |
11/16 | 2,030 | 2,044 | 2,007 | 2,039 | +1.65% | 334,900 | 2212億9063万 | +4.62% | 13.72 | 0.68 |
11/15 | 2,030 | 2,041 | 1,995 | 2,006 | -0.74% | 199,700 | 2177億917万 | +3.3% | 13.49 | 0.67 |
11/14 | 2,030 | 2,043 | 1,999 | 2,021 | +1.56% | 170,500 | 2193億3710万 | +4.34% | 13.6 | 0.68 |
11/11 | 2,020 | 2,024 | 1,982 | 1,990 | -0.5% | 278,200 | 2159億7271万 | +3% | 13.39 | 0.67 |
11/10 | 2,010 | 2,010 | 1,947 | 2,000 | +5.49% | 401,600 | 2170億5800万 | +3.73% | 13.45 | 0.67 |
11/09 | 2,000 | 2,016 | 1,869 | 1,896 | -5.67% | 302,600 | 2057億7098万 | -1.46% | 12.75 | 0.64 |
11/08 | 2,050 | 2,057 | 2,000 | 2,010 | -1.33% | 286,600 | 2181億4329万 | +4.52% | 13.52 | 0.67 |
11/07 | 2,010 | 2,088 | 2,008 | 2,037 | +4.68% | 548,600 | 2210億7357万 | +6.32% | 13.7 | 0.68 |
11/04 | 1,950 | 1,957 | 1,925 | 1,946 | -0.41% | 329,100 | 2111億9743万 | +1.83% | 13.09 | 0.65 |