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 | 500 | 500 | 482 | 484 | -2.62% | 8,900 | 19億5234万 | +1.68% | 7.33 | 1.24 |
03/30 | 501 | 501 | 494 | 497 | -0.2% | 14,100 | 20億478万 | +4.41% | 7.53 | 1.27 |
03/29 | 496 | 498 | 489 | 498 | +1.43% | 13,100 | 20億882万 | +4.62% | 7.54 | 1.27 |
03/28 | 493 | 497 | 490 | 491 | +0.41% | 12,000 | 19億8058万 | +3.15% | 7.44 | 1.26 |
03/27 | 490 | 500 | 484 | 489 | -1.41% | 43,800 | 19億7251万 | +2.52% | 7.41 | 1.25 |
03/24 | 477 | 519 | 472 | 496 | +5.08% | 84,200 | 20億75万 | +3.98% | 7.51 | 1.27 |
03/23 | 456 | 472 | 456 | 472 | +3.06% | 21,100 | 19億394万 | -0.84% | 7.15 | 1.21 |
03/22 | 463 | 478 | 458 | 458 | -4.38% | 20,800 | 18億4747万 | -4.18% | 6.94 | 1.17 |
03/21 | 457 | 479 | 456 | 479 | +3.01% | 30,900 | 19億3218万 | 0% | 7.25 | 1.22 |
03/17 | 468 | 480 | 458 | 465 | -0.64% | 22,700 | 18億7570万 | -2.92% | 7.04 | 1.19 |
03/16 | 448 | 468 | 448 | 468 | +4.46% | 15,400 | 18億8780万 | -2.3% | 7.09 | 1.2 |
03/15 | 456 | 459 | 438 | 448 | -2.18% | 26,600 | 18億713万 | -6.28% | 6.79 | 1.15 |
03/14 | 462 | 463 | 453 | 458 | -0.87% | 14,200 | 18億4747万 | -4.38% | 6.94 | 1.17 |
03/13 | 465 | 477 | 455 | 462 | -2.53% | 29,200 | 18億6360万 | -3.55% | 7 | 1.18 |
03/10 | 491 | 491 | 464 | 474 | -2.27% | 29,400 | 19億1201万 | -1.04% | 7.18 | 1.21 |
03/09 | 490 | 494 | 484 | 485 | -0.41% | 10,700 | 19億5638万 | +1.46% | 7.35 | 1.24 |
03/08 | 488 | 489 | 479 | 487 | +0.83% | 11,400 | 19億6445万 | +2.1% | 7.38 | 1.24 |
03/07 | 509 | 510 | 483 | 483 | -2.82% | 40,100 | 19億4831万 | +1.47% | 7.32 | 1.23 |
03/06 | 505 | 514 | 494 | 497 | -0.4% | 33,700 | 20億478万 | +4.41% | 7.53 | 1.27 |
03/03 | 486 | 530 | 486 | 499 | +5.05% | 130,700 | 20億1285万 | +5.05% | 7.56 | 1.28 |
03/02 | 464 | 485 | 464 | 475 | +3.94% | 29,400 | 19億1604万 | +0.21% | 7.19 | 1.21 |
03/01 | 455 | 460 | 437 | 457 | +0.88% | 28,800 | 18億4343万 | -3.38% | 6.92 | 1.17 |
02/28 | 454 | 466 | 453 | 453 | -1.31% | 14,100 | 18億2730万 | -4.23% | 6.86 | 1.16 |
02/27 | 483 | 483 | 425 | 459 | -3.97% | 140,700 | 18億5150万 | -3.16% | 6.95 | 1.17 |
02/24 | 481 | 489 | 474 | 478 | -0.62% | 12,600 | 19億2814万 | +0.63% | 7.24 | 1.22 |
02/23 | 490 | 490 | 477 | 481 | -2.24% | 24,900 | 19億4024万 | +1.91% | 7.28 | 1.23 |
02/22 | 503 | 503 | 489 | 492 | -1.8% | 18,800 | 19億8461万 | +4.9% | 7.45 | 1.26 |
02/21 | 503 | 508 | 498 | 501 | 0% | 35,000 | 20億2092万 | +7.74% | 7.59 | 1.28 |
02/20 | 487 | 501 | 487 | 501 | +2.87% | 17,200 | 20億2092万 | +8.68% | 7.59 | 1.28 |
02/17 | 490 | 494 | 483 | 487 | -0.61% | 11,400 | 19億6445万 | +6.8% | 7.38 | 1.24 |
02/16 | 493 | 503 | 485 | 490 | -2.58% | 43,600 | 19億7655万 | +8.41% | 7.42 | 1.25 |
02/15 | 502 | 505 | 491 | 503 | +2.65% | 36,600 | 20億2899万 | +12.53% | 7.62 | 1.29 |
02/14 | 486 | 506 | 486 | 490 | +2.94% | 59,900 | 19億7655万 | +10.61% | 7.42 | 1.25 |
02/13 | 468 | 487 | 463 | 476 | +3.7% | 50,700 | 19億2007万 | +8.68% | 7.21 | 1.22 |
02/10 | 460 | 465 | 454 | 459 | -0.43% | 31,600 | 18億5150万 | +5.52% | 6.95 | 1.17 |
02/09 | 457 | 463 | 434 | 461 | +0.66% | 40,400 | 18億5957万 | +6.47% | 6.98 | 1.18 |
02/08 | 465 | 465 | 455 | 458 | -1.72% | 17,000 | 18億4747万 | +6.26% | 6.94 | 1.17 |
02/07 | 468 | 468 | 447 | 466 | -1.48% | 38,900 | 18億7974万 | +9.13% | 7.06 | 1.19 |
02/06 | 445 | 476 | 431 | 473 | +10% | 118,400 | 19億797万 | +11.82% | 7.16 | 1.21 |
02/03 | 492 | 540 | 430 | 430 | -6.52% | 689,100 | 17億3452万 | +2.63% | 6.51 | 1.1 |
02/02 | 484 | 488 | 452 | 460 | -4.76% | 57,000 | 18億5553万 | +10.31% | 6.97 | 1.18 |
02/01 | 471 | 483 | 469 | 483 | +3.43% | 37,300 | 19億4831万 | +16.11% | 7.32 | 1.23 |
01/31 | 468 | 474 | 464 | 467 | -1.06% | 17,300 | 18億8377万 | +13.63% | 7.07 | 1.19 |
01/30 | 482 | 489 | 471 | 472 | -0.21% | 35,700 | 19億394万 | +15.97% | 7.15 | 1.21 |
01/27 | 457 | 475 | 457 | 473 | +3.96% | 33,900 | 19億797万 | +17.66% | 7.16 | 1.21 |
01/26 | 470 | 470 | 453 | 455 | -2.99% | 31,600 | 18億3536万 | +14.9% | 6.89 | 1.16 |
01/25 | 465 | 475 | 461 | 469 | +1.96% | 30,000 | 18億9184万 | +20.26% | 7.1 | 1.2 |
01/24 | 490 | 491 | 447 | 460 | -5.35% | 165,800 | 18億5553万 | +20.1% | 6.97 | 1.18 |
01/23 | 415 | 486 | 415 | 486 | +19.41% | 275,900 | 19億6041万 | +28.91% | 7.36 | 1.24 |
01/20 | 402 | 420 | 402 | 407 | +1.5% | 31,700 | 16億4174万 | +10.3% | 6.16 | 1.04 |
01/19 | 414 | 414 | 398 | 401 | -1.72% | 23,800 | 16億1754万 | +9.86% | 6.07 | 1.03 |
01/18 | 386 | 408 | 385 | 408 | +5.7% | 19,700 | 16億4578万 | +13.33% | 6.18 | 1.04 |
01/17 | 377 | 392 | 374 | 386 | +0.52% | 19,100 | 15億5703万 | +8.43% | 5.85 | 0.99 |
01/16 | 381 | 388 | 379 | 384 | +0.52% | 9,600 | 15億4897万 | +9.09% | 5.82 | 0.98 |
01/13 | 379 | 382 | 373 | 382 | +1.6% | 7,600 | 15億4090万 | +9.77% | 5.79 | 0.98 |
01/12 | 384 | 393 | 376 | 376 | -2.59% | 23,500 | 15億1670万 | +8.99% | 5.69 | 0.96 |
01/11 | 380 | 395 | 373 | 386 | +1.31% | 23,800 | 15億5703万 | +13.2% | 5.85 | 0.99 |
01/10 | 382 | 386 | 378 | 381 | -1.55% | 13,400 | 15億3687万 | +13.06% | 5.77 | 0.97 |
01/06 | 402 | 406 | 385 | 387 | -4.21% | 18,400 | 15億6107万 | +15.87% | 5.86 | 0.99 |
01/05 | 410 | 415 | 402 | 404 | -1.22% | 34,700 | 16億2964万 | +22.05% | 6.12 | 1.03 |
01/04 | 387 | 414 | 384 | 409 | +11.14% | 147,900 | 16億4981万 | +25.46% | 6.19 | 1.05 |
2016 |
12/30 | 356 | 368 | 347 | 368 | +2.22% | 32,300 | 14億8443万 | +14.64% | 5.57 | 0.94 |
12/29 | 375 | 376 | 356 | 360 | -4.76% | 36,000 | 14億5216万 | +13.21% | 5.45 | 0.92 |
12/28 | 370 | 384 | 365 | 378 | +0.8% | 66,700 | 15億2476万 | +20.38% | 5.72 | 0.97 |
12/27 | 422 | 437 | 361 | 375 | -14.58% | 320,100 | 15億1266万 | +20.97% | 5.68 | 0.96 |
12/26 | 369 | 441 | 369 | 439 | +21.61% | 630,200 | 17億7082万 | +43.46% | 6.65 | 1.12 |
12/22 | 351 | 407 | 351 | 361 | +0.56% | 143,200 | 14億5619万 | +20.74% | 5.47 | 0.92 |
12/21 | 355 | 359 | 349 | 359 | +2.87% | 30,600 | 14億4812万 | +21.28% | 5.44 | 0.92 |
12/20 | 330 | 358 | 330 | 349 | +6.73% | 52,400 | 14億778万 | +19.52% | 5.29 | 0.89 |
12/19 | 322 | 327 | 313 | 327 | +6.86% | 79,800 | 13億1904万 | +13.15% | 4.95 | 0.84 |
12/16 | 295 | 306 | 291 | 306 | +4.79% | 27,000 | 12億3433万 | +6.62% | 4.63 | 0.78 |
12/15 | 301 | 302 | 290 | 292 | -3.31% | 12,100 | 11億7786万 | +2.46% | 4.42 | 0.75 |
12/14 | 293 | 302 | 293 | 302 | +1% | 11,900 | 12億1820万 | +6.34% | 4.57 | 0.77 |
12/13 | 295 | 299 | 295 | 299 | +1.36% | 8,700 | 12億610万 | +6.03% | 4.53 | 0.76 |
12/12 | 298 | 298 | 291 | 295 | -0.67% | 9,400 | 11億8996万 | +4.98% | 4.47 | 0.75 |
12/09 | 295 | 297 | 292 | 297 | +1.02% | 6,800 | 11億9803万 | +6.07% | 4.5 | 0.76 |
12/08 | 299 | 299 | 294 | 294 | 0% | 2,700 | 11億8593万 | +5.38% | 4.45 | 0.75 |
12/07 | 291 | 297 | 289 | 294 | +1.38% | 6,000 | 11億8593万 | +5.76% | 4.45 | 0.75 |
12/06 | 286 | 291 | 286 | 290 | +1.75% | 700 | 11億6979万 | +4.32% | 4.39 | 0.74 |
12/05 | 285 | 298 | 285 | 285 | -2.73% | 7,100 | 11億4962万 | +2.89% | 4.32 | 0.73 |
12/02 | 295 | 299 | 293 | 293 | +0.34% | 2,800 | 11億8189万 | +5.78% | 4.44 | 0.75 |
12/01 | 305 | 305 | 290 | 292 | -3.95% | 21,700 | 11億7786万 | +5.8% | 4.42 | 0.75 |
11/30 | 303 | 305 | 294 | 304 | +0.33% | 6,000 | 12億2626万 | +10.14% | 4.6 | 0.78 |
11/29 | 288 | 314 | 284 | 303 | +5.21% | 55,800 | 12億2223万 | +10.18% | 4.59 | 0.77 |
11/28 | 284 | 290 | 276 | 288 | +2.86% | 28,100 | 11億6172万 | +5.11% | 4.36 | 0.74 |
11/25 | 276 | 285 | 276 | 280 | +1.45% | 11,800 | 11億2945万 | +2.56% | 4.24 | 0.72 |
11/24 | 274 | 276 | 270 | 276 | +1.1% | 25,300 | 11億1332万 | +1.1% | 4.18 | 0.71 |
11/22 | 269 | 274 | 268 | 273 | +0.74% | 5,100 | 11億122万 | +0.37% | 4.13 | 0.7 |
11/21 | 272 | 277 | 265 | 271 | -2.17% | 19,500 | 10億9315万 | -0.37% | 4.1 | 0.69 |
11/18 | 276 | 277 | 276 | 277 | +0.36% | 1,300 | 11億1735万 | +1.84% | 4.2 | 0.71 |
11/17 | 272 | 277 | 269 | 276 | +0.73% | 3,600 | 11億1332万 | +1.85% | 4.18 | 0.71 |
11/16 | 278 | 278 | 269 | 274 | +0.74% | 3,800 | 11億525万 | +1.48% | 4.15 | 0.7 |
11/15 | 274 | 275 | 265 | 272 | -0.37% | 8,300 | 10億9718万 | +1.12% | 4.12 | 0.7 |
11/14 | 264 | 278 | 264 | 273 | +0.37% | 13,900 | 11億122万 | +1.87% | 4.13 | 0.7 |
11/11 | 270 | 276 | 264 | 272 | +3.82% | 4,000 | 10億9718万 | +1.49% | 4.12 | 0.7 |
11/10 | 254 | 284 | 254 | 262 | +5.22% | 10,100 | 10億5685万 | -1.87% | 3.97 | 0.67 |
11/09 | 262 | 263 | 248 | 249 | -3.86% | 8,800 | 10億441万 | -6.39% | 3.77 | 0.64 |
11/08 | 270 | 282 | 259 | 259 | -4.07% | 29,700 | 10億4474万 | -3% | 3.92 | 0.66 |
11/07 | 264 | 270 | 264 | 270 | +0.37% | 2,800 | 10億8912万 | +1.5% | 4.09 | 0.69 |
11/04 | 278 | 278 | 267 | 269 | -2.54% | 5,100 | 10億8508万 | +1.51% | 4.07 | 0.69 |