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 | 11,100 | 11,110 | 10,880 | 10,880 | -1% | 92,400 | 5195億1610万 | -1.91% | 12.91 | 2.79 |
03/30 | 11,120 | 11,130 | 10,990 | 10,990 | -1.35% | 73,100 | 5247億6856万 | -1.01% | 13.04 | 2.82 |
03/29 | 11,160 | 11,190 | 11,070 | 11,140 | +1.36% | 69,500 | 5319億3101万 | +0.3% | 13.22 | 2.86 |
03/28 | 11,010 | 11,130 | 10,970 | 10,990 | +0.46% | 131,400 | 5247億6856万 | -1.01% | 13.04 | 2.82 |
03/27 | 10,990 | 11,030 | 10,920 | 10,940 | -1.08% | 145,700 | 5223億8108万 | -1.45% | 12.98 | 2.81 |
03/24 | 11,010 | 11,110 | 11,010 | 11,060 | -0.45% | 83,900 | 5281億1104万 | -0.38% | 13.12 | 2.84 |
03/23 | 11,020 | 11,130 | 10,930 | 11,110 | +0.82% | 65,000 | 5304億9852万 | +0.14% | 13.18 | 2.85 |
03/22 | 11,130 | 11,150 | 11,020 | 11,020 | -1.61% | 64,700 | 5262億105万 | -0.52% | 13.08 | 2.83 |
03/21 | 11,190 | 11,240 | 11,160 | 11,200 | -0.88% | 67,300 | 5347億9599万 | +1.33% | 13.29 | 2.87 |
03/17 | 11,340 | 11,350 | 11,260 | 11,300 | -0.35% | 70,000 | 5395億7095万 | +2.41% | 13.41 | 2.9 |
03/16 | 11,180 | 11,340 | 11,150 | 11,340 | +0.35% | 70,700 | 5414億8094万 | +3.02% | 13.46 | 2.91 |
03/15 | 11,220 | 11,300 | 11,210 | 11,300 | +0.09% | 57,900 | 5395億7095万 | +3.01% | 13.41 | 2.9 |
03/14 | 11,250 | 11,290 | 11,180 | 11,290 | +0.18% | 51,400 | 5390億9345万 | +3.24% | 13.4 | 2.9 |
03/13 | 11,080 | 11,280 | 11,060 | 11,270 | +0.71% | 72,400 | 5381億3846万 | +3.38% | 13.37 | 2.89 |
03/10 | 11,150 | 11,200 | 11,050 | 11,190 | +1.36% | 104,400 | 5343億1849万 | +2.95% | 13.28 | 2.87 |
03/09 | 11,010 | 11,070 | 10,980 | 11,040 | +0.91% | 52,000 | 5271億5604万 | +1.87% | 13.1 | 2.83 |
03/08 | 10,960 | 10,990 | 10,860 | 10,940 | -0.73% | 75,800 | 5223億8108万 | +1.2% | 12.98 | 2.81 |
03/07 | 10,980 | 11,080 | 10,960 | 11,020 | +0.18% | 54,100 | 5262億105万 | +2.17% | 13.08 | 2.83 |
03/06 | 11,140 | 11,140 | 10,950 | 11,000 | -0.54% | 87,500 | 5252億4606万 | +2.24% | 13.05 | 2.82 |
03/03 | 11,130 | 11,140 | 11,010 | 11,060 | -0.45% | 64,000 | 5281億1104万 | +3.05% | 13.12 | 2.84 |
03/02 | 11,020 | 11,120 | 10,910 | 11,110 | +1.55% | 125,500 | 5304億9852万 | +3.74% | 13.18 | 2.85 |
03/01 | 11,000 | 11,020 | 10,850 | 10,940 | -0.55% | 199,500 | 5223億8108万 | +2.43% | 12.98 | 2.81 |
02/28 | 11,110 | 11,140 | 10,980 | 11,000 | -0.36% | 123,300 | 5252億4606万 | +3.16% | 13.05 | 2.82 |
02/27 | 11,020 | 11,060 | 10,920 | 11,040 | -0.9% | 97,700 | 5271億5604万 | +3.73% | 13.1 | 2.83 |
02/24 | 11,060 | 11,210 | 11,050 | 11,140 | +0.18% | 88,500 | 5319億3101万 | +4.92% | 13.22 | 2.86 |
02/23 | 11,140 | 11,160 | 11,060 | 11,120 | +0.09% | 83,000 | 5309億7601万 | +4.95% | 13.19 | 2.85 |
02/22 | 10,980 | 11,110 | 10,960 | 11,110 | +0.91% | 97,900 | 5304億9852万 | +5.06% | 13.18 | 2.85 |
02/21 | 10,990 | 11,010 | 10,900 | 11,010 | +0.36% | 63,700 | 5257億2355万 | +4.32% | 13.06 | 2.83 |
02/20 | 11,000 | 11,020 | 10,860 | 10,970 | +0.09% | 75,900 | 5238億1357万 | +4.14% | 13.02 | 2.82 |
02/17 | 10,890 | 10,960 | 10,850 | 10,960 | +0.64% | 97,200 | 5233億3607万 | +4.15% | 13 | 2.81 |
02/16 | 10,760 | 10,890 | 10,710 | 10,890 | +1.87% | 134,000 | 5199億9360万 | +3.56% | 12.92 | 2.79 |
02/15 | 10,610 | 10,790 | 10,580 | 10,690 | +2.79% | 156,200 | 5104億4367万 | +1.69% | 12.68 | 2.74 |
02/14 | 10,780 | 10,780 | 10,330 | 10,400 | -2.99% | 174,400 | 4965億9627万 | -1.21% | 12.34 | 2.67 |
02/13 | 10,740 | 10,740 | 10,570 | 10,720 | +0.66% | 82,400 | 5118億7616万 | +1.55% | 12.72 | 2.75 |
02/10 | 10,480 | 10,650 | 10,470 | 10,650 | +2.4% | 97,600 | 5085億3368万 | +0.81% | 12.64 | 2.73 |
02/09 | 10,420 | 10,460 | 10,350 | 10,400 | -0.38% | 75,000 | 4965億9627万 | -1.66% | 12.34 | 2.67 |
02/08 | 10,410 | 10,440 | 10,320 | 10,440 | 0% | 74,300 | 4985億626万 | -1.5% | 12.39 | 2.68 |
02/07 | 10,380 | 10,480 | 10,360 | 10,440 | 0% | 63,200 | 4985億626万 | -1.67% | 12.39 | 2.68 |
02/06 | 10,440 | 10,480 | 10,400 | 10,440 | +0.38% | 97,100 | 4985億626万 | -1.79% | 12.39 | 2.68 |
02/03 | 10,360 | 10,490 | 10,350 | 10,400 | +0.39% | 109,400 | 4965億9627万 | -2.36% | 12.34 | 2.67 |
02/02 | 10,420 | 10,490 | 10,310 | 10,360 | +0.1% | 101,200 | 4946億8629万 | -2.91% | 12.29 | 2.66 |
02/01 | 10,310 | 10,350 | 10,120 | 10,350 | +0.19% | 109,500 | 4942億879万 | -3.23% | 12.28 | 2.66 |
01/31 | 10,310 | 10,370 | 10,190 | 10,330 | -0.29% | 124,700 | 4932億5380万 | -3.65% | 12.26 | 2.65 |
01/30 | 10,380 | 10,400 | 10,260 | 10,360 | -0.86% | 97,400 | 4946億8629万 | -3.61% | 12.29 | 2.66 |
01/27 | 10,500 | 10,550 | 10,430 | 10,450 | +0.58% | 91,200 | 4989億8375万 | -3.03% | 12.4 | 2.68 |
01/26 | 10,450 | 10,470 | 10,360 | 10,390 | -1.24% | 123,700 | 4961億1878万 | -3.74% | 12.33 | 2.67 |
01/25 | 10,560 | 10,630 | 10,450 | 10,520 | +0.29% | 90,700 | 5023億2623万 | -2.72% | 12.48 | 2.7 |
01/24 | 10,430 | 10,530 | 10,410 | 10,490 | +0.58% | 71,300 | 5008億9374万 | -3.11% | 12.45 | 2.69 |
01/23 | 10,430 | 10,490 | 10,420 | 10,430 | -1.42% | 62,800 | 4980億2876万 | -3.74% | 12.38 | 2.68 |
01/20 | 10,560 | 10,630 | 10,510 | 10,580 | -0.19% | 76,000 | 5051億9121万 | -2.47% | 12.55 | 2.72 |
01/19 | 10,620 | 10,620 | 10,440 | 10,600 | +0.19% | 106,900 | 5061億4620万 | -2.27% | 12.58 | 2.72 |
01/18 | 10,600 | 10,620 | 10,450 | 10,580 | +0.67% | 83,800 | 5051億9121万 | -2.42% | 12.55 | 2.72 |
01/17 | 10,750 | 10,750 | 10,510 | 10,510 | -1.78% | 78,200 | 5018億4873万 | -2.95% | 12.47 | 2.7 |
01/16 | 10,790 | 10,850 | 10,690 | 10,700 | -0.83% | 67,400 | 5109億2116万 | -1.14% | 12.7 | 2.75 |
01/13 | 10,760 | 10,840 | 10,740 | 10,790 | 0% | 107,800 | 5152億1863万 | -0.05% | 12.8 | 2.77 |
01/12 | 11,000 | 11,030 | 10,670 | 10,790 | -2.35% | 155,300 | 5152億1863万 | +0.24% | 12.8 | 2.77 |
01/11 | 11,090 | 11,090 | 10,960 | 11,050 | -0.63% | 111,300 | 5276億3354万 | +2.95% | 13.11 | 2.84 |
01/10 | 11,000 | 11,160 | 10,950 | 11,120 | +1.74% | 156,300 | 5309億7601万 | +3.94% | 13.19 | 2.85 |
01/06 | 10,850 | 10,940 | 10,820 | 10,930 | -0.18% | 100,900 | 5219億358万 | +2.52% | 12.97 | 2.81 |
01/05 | 10,990 | 11,020 | 10,880 | 10,950 | -0.27% | 80,600 | 5228億5857万 | +3.12% | 12.99 | 2.81 |
01/04 | 10,910 | 11,000 | 10,860 | 10,980 | +0.83% | 98,100 | 5242億9106万 | +3.92% | 13.03 | 2.82 |
2016 |
12/30 | 10,820 | 10,920 | 10,720 | 10,890 | +1.21% | 90,000 | 5199億9360万 | +3.62% | 12.97 | 2.81 |
12/29 | 10,950 | 10,950 | 10,720 | 10,760 | -1.91% | 108,200 | 5137億8614万 | +2.94% | 12.82 | 2.77 |
12/28 | 10,840 | 11,020 | 10,840 | 10,970 | +0.64% | 66,400 | 5238億1357万 | +5.48% | 13.07 | 2.83 |
12/27 | 10,990 | 11,010 | 10,890 | 10,900 | -0.73% | 84,100 | 5204億7109万 | +5.5% | 12.99 | 2.81 |
12/26 | 10,980 | 11,090 | 10,970 | 10,980 | 0% | 71,900 | 5242億9106万 | +7.01% | 13.08 | 2.83 |
12/22 | 10,850 | 10,990 | 10,850 | 10,980 | -0.09% | 83,600 | 5242億9106万 | +7.81% | 13.08 | 2.83 |
12/21 | 10,960 | 11,040 | 10,950 | 10,990 | -0.63% | 74,900 | 5247億6856万 | +8.78% | 13.09 | 2.83 |
12/20 | 10,840 | 11,070 | 10,840 | 11,060 | +1.47% | 87,600 | 5281億1104万 | +10.41% | 13.18 | 2.85 |
12/19 | 10,840 | 10,920 | 10,790 | 10,900 | 0% | 60,000 | 5204億7109万 | +9.7% | 12.99 | 2.81 |
12/16 | 10,890 | 10,900 | 10,760 | 10,900 | +0.46% | 89,100 | 5204億7109万 | +10.44% | 12.99 | 2.81 |
12/15 | 10,800 | 10,880 | 10,720 | 10,850 | +1.59% | 79,000 | 5180億8361万 | +10.58% | 12.93 | 2.8 |
12/14 | 10,850 | 10,850 | 10,580 | 10,680 | -0.65% | 106,100 | 5099億6617万 | +9.57% | 12.72 | 2.75 |
12/13 | 10,600 | 10,790 | 10,600 | 10,750 | +1.9% | 103,700 | 5133億865万 | +10.85% | 12.81 | 2.77 |
12/12 | 10,480 | 10,570 | 10,380 | 10,550 | +0.67% | 110,000 | 5037億5872万 | +9.35% | 12.57 | 2.72 |
12/09 | 10,350 | 10,540 | 10,350 | 10,480 | +1.75% | 137,300 | 5004億1624万 | +9.14% | 12.48 | 2.7 |
12/08 | 10,420 | 10,420 | 10,220 | 10,300 | -0.29% | 123,300 | 4918億2131万 | +7.72% | 12.27 | 2.65 |
12/07 | 10,140 | 10,380 | 10,080 | 10,330 | +3.4% | 211,800 | 4932億5380万 | +8.33% | 12.31 | 2.66 |
12/06 | 10,110 | 10,150 | 9,930 | 9,990 | -0.4% | 103,600 | 4770億1892万 | +5.07% | 11.9 | 2.57 |
12/05 | 10,000 | 10,030 | 9,950 | 10,030 | +0.3% | 96,800 | 4789億2890万 | +5.76% | 11.95 | 2.58 |
12/02 | 10,140 | 10,220 | 9,950 | 10,000 | -1.77% | 131,600 | 4774億9642万 | +5.73% | 11.91 | 2.58 |
12/01 | 10,290 | 10,330 | 10,130 | 10,180 | -0.2% | 190,100 | 4860億9135万 | +7.87% | 12.13 | 2.62 |
11/30 | 9,970 | 10,200 | 9,950 | 10,200 | +3.24% | 222,500 | 4870億4634万 | +8.44% | 12.15 | 2.63 |
11/29 | 9,690 | 9,920 | 9,670 | 9,880 | +2.7% | 197,600 | 4717億6646万 | +5.45% | 11.77 | 2.55 |
11/28 | 9,540 | 9,640 | 9,460 | 9,620 | +0.52% | 109,500 | 4593億5155万 | +2.95% | 11.46 | 2.48 |
11/25 | 9,480 | 9,590 | 9,480 | 9,570 | +0.95% | 91,400 | 4569億6407万 | +2.52% | 11.4 | 2.47 |
11/24 | 9,500 | 9,500 | 9,430 | 9,480 | +0.64% | 73,900 | 4526億6660万 | +1.62% | 11.29 | 2.44 |
11/22 | 9,340 | 9,430 | 9,250 | 9,420 | +1.4% | 88,400 | 4498億162万 | +1.02% | 11.22 | 2.43 |
11/21 | 9,230 | 9,300 | 9,120 | 9,290 | +1.86% | 113,100 | 4435億9417万 | -0.34% | 11.07 | 2.39 |
11/18 | 9,220 | 9,230 | 9,080 | 9,120 | +0.44% | 85,900 | 4354億7673万 | -2.23% | 10.86 | 2.35 |
11/17 | 9,000 | 9,100 | 8,840 | 9,080 | +1.79% | 162,600 | 4335億6674万 | -2.71% | 10.82 | 2.34 |
11/16 | 8,910 | 8,930 | 8,810 | 8,920 | +0.79% | 152,300 | 4259億2680万 | -4.49% | 10.63 | 2.3 |
11/15 | 9,180 | 9,180 | 8,810 | 8,850 | -2.1% | 219,200 | 4225億8433万 | -5.32% | 10.54 | 2.28 |
11/14 | 9,240 | 9,370 | 8,940 | 9,040 | -2.16% | 240,200 | 4316億5676万 | -3.43% | 10.77 | 2.33 |
11/11 | 9,490 | 9,550 | 9,190 | 9,240 | -2.12% | 132,000 | 4412億669万 | -1.46% | 11.01 | 2.38 |
11/10 | 9,500 | 9,520 | 9,360 | 9,440 | +2.28% | 132,100 | 4507億5662万 | +0.59% | 11.25 | 2.43 |
11/09 | 9,460 | 9,590 | 9,110 | 9,230 | -2.33% | 176,900 | 4407億2919万 | -1.63% | 11 | 2.38 |
11/08 | 9,510 | 9,540 | 9,450 | 9,450 | -0.74% | 48,600 | 4512億3411万 | +0.65% | 11.26 | 2.44 |
11/07 | 9,400 | 9,530 | 9,360 | 9,520 | +1.38% | 89,400 | 4545億7659万 | +1.44% | 11.34 | 2.45 |
11/04 | 9,470 | 9,480 | 9,330 | 9,390 | -0.84% | 76,200 | 4483億6913万 | +0.09% | 11.19 | 2.42 |