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 | 992 | 998 | 958 | 958 | -2.44% | 72,000 | 356億9675万 | -2.04% | 7.95 | 0.57 |
03/30 | 981 | 988 | 975 | 982 | -0.1% | 41,000 | 365億9104万 | +0.41% | 8.15 | 0.59 |
03/29 | 984 | 987 | 976 | 983 | -0.51% | 70,000 | 366億2830万 | +0.51% | 8.16 | 0.59 |
03/28 | 967 | 988 | 966 | 988 | +2.38% | 101,000 | 368億1461万 | +1.13% | 8.2 | 0.59 |
03/27 | 969 | 969 | 956 | 965 | -1.33% | 66,000 | 359億5759万 | -1.03% | 8.01 | 0.58 |
03/24 | 966 | 979 | 961 | 978 | +2.3% | 64,000 | 364億4199万 | +0.2% | 8.12 | 0.59 |
03/23 | 972 | 972 | 956 | 956 | -1.24% | 82,000 | 356億2223万 | -2.05% | 7.94 | 0.57 |
03/22 | 984 | 984 | 965 | 968 | -2.12% | 80,000 | 360億6937万 | -0.92% | 8.04 | 0.58 |
03/21 | 995 | 1,000 | 982 | 989 | -1.88% | 89,000 | 368億5187万 | +1.23% | 8.21 | 0.59 |
03/17 | 994 | 1,008 | 987 | 1,008 | +1.1% | 88,000 | 375億5984万 | +3.28% | 8.37 | 0.6 |
03/16 | 988 | 1,000 | 981 | 997 | +0.91% | 67,000 | 371億4996万 | +2.26% | 8.28 | 0.6 |
03/15 | 998 | 998 | 986 | 988 | -0.8% | 61,000 | 368億1461万 | +1.54% | 8.2 | 0.59 |
03/14 | 992 | 997 | 992 | 996 | +0.2% | 33,000 | 371億1270万 | +2.47% | 8.27 | 0.6 |
03/13 | 995 | 996 | 988 | 994 | -0.1% | 60,000 | 370億3818万 | +2.37% | 8.25 | 0.6 |
03/10 | 993 | 998 | 990 | 995 | +0.2% | 84,000 | 370億7544万 | +2.58% | 8.26 | 0.6 |
03/09 | 979 | 997 | 975 | 993 | +1.95% | 121,000 | 370億91万 | +2.37% | 8.24 | 0.6 |
03/08 | 982 | 984 | 970 | 974 | -1.42% | 51,000 | 362億9294万 | +0.41% | 8.09 | 0.58 |
03/07 | 994 | 994 | 984 | 988 | -0.7% | 68,000 | 368億1461万 | +1.54% | 8.2 | 0.59 |
03/06 | 969 | 995 | 966 | 995 | +2.37% | 137,000 | 370億7544万 | +2.16% | 8.26 | 0.6 |
03/03 | 967 | 974 | 960 | 972 | +0.41% | 85,000 | 362億1842万 | -0.41% | 8.07 | 0.58 |
03/02 | 965 | 970 | 962 | 968 | +0.73% | 46,000 | 360億6937万 | -1.02% | 8.04 | 0.58 |
03/01 | 947 | 963 | 947 | 961 | +1.48% | 82,000 | 358億854万 | -2.04% | 7.98 | 0.58 |
02/28 | 943 | 956 | 943 | 947 | +0.42% | 95,000 | 352億8687万 | -3.66% | 7.86 | 0.57 |
02/27 | 957 | 960 | 939 | 943 | -2.28% | 142,000 | 351億3783万 | -4.36% | 7.83 | 0.57 |
02/24 | 965 | 968 | 963 | 965 | -0.1% | 46,000 | 359億5759万 | -2.43% | 8.01 | 0.58 |
02/23 | 962 | 970 | 961 | 966 | +0.42% | 54,000 | 359億9485万 | -2.62% | 8.02 | 0.58 |
02/22 | 966 | 966 | 958 | 962 | -0.31% | 71,000 | 358億4580万 | -3.32% | 7.99 | 0.58 |
02/21 | 957 | 970 | 953 | 965 | +1.47% | 52,000 | 359億5759万 | -3.31% | 8.01 | 0.58 |
02/20 | 988 | 988 | 950 | 951 | -3.06% | 156,000 | 354億3592万 | -5% | 7.9 | 0.57 |
02/17 | 972 | 986 | 967 | 981 | +0.62% | 78,000 | 365億5377万 | -2.49% | 8.14 | 0.59 |
02/16 | 976 | 983 | 974 | 975 | -0.2% | 117,000 | 363億3020万 | -3.27% | 8.09 | 0.59 |
02/15 | 983 | 991 | 970 | 977 | +0.83% | 128,000 | 364億473万 | -3.36% | 8.11 | 0.59 |
02/14 | 986 | 986 | 966 | 969 | -1.12% | 71,000 | 361億663万 | -4.34% | 8.04 | 0.58 |
02/13 | 988 | 995 | 970 | 980 | +0.72% | 186,000 | 365億1651万 | -3.54% | 8.14 | 0.59 |
02/10 | 962 | 980 | 953 | 973 | +2.75% | 116,000 | 362億5568万 | -4.33% | 8.08 | 0.58 |
02/09 | 971 | 976 | 942 | 947 | -2.47% | 143,000 | 352億8687万 | -7.07% | 7.86 | 0.57 |
02/08 | 970 | 978 | 968 | 971 | +0.1% | 81,000 | 361億8116万 | -4.99% | 8.06 | 0.58 |
02/07 | 972 | 983 | 965 | 970 | -0.21% | 75,000 | 361億4389万 | -5.18% | 8.05 | 0.58 |
02/06 | 990 | 992 | 962 | 972 | -2.02% | 109,000 | 362億1842万 | -5.17% | 8.07 | 0.58 |
02/03 | 985 | 1,011 | 985 | 992 | 0% | 171,000 | 369億6365万 | -3.41% | 8.24 | 0.6 |
02/02 | 998 | 1,008 | 968 | 992 | -5.7% | 244,000 | 369億6365万 | -3.5% | 8.24 | 0.6 |
02/01 | 1,017 | 1,056 | 1,012 | 1,052 | +4.47% | 60,000 | 391億9936万 | +2.24% | 8.73 | 0.63 |
01/31 | 1,028 | 1,029 | 1,007 | 1,007 | -2.33% | 96,000 | 375億2258万 | -2.14% | 8.36 | 0.6 |
01/30 | 1,035 | 1,040 | 1,029 | 1,031 | -1.34% | 45,000 | 384億1686万 | +0.1% | 8.56 | 0.62 |
01/27 | 1,025 | 1,050 | 1,020 | 1,045 | +1.95% | 100,000 | 389億3853万 | +1.36% | 8.68 | 0.63 |
01/26 | 1,027 | 1,029 | 1,022 | 1,025 | +0.1% | 61,000 | 381億9329万 | -0.49% | 8.51 | 0.62 |
01/25 | 1,017 | 1,035 | 1,014 | 1,024 | +0.99% | 67,000 | 381億5603万 | -0.58% | 8.5 | 0.61 |
01/24 | 1,022 | 1,025 | 1,009 | 1,014 | -0.98% | 44,000 | 377億8341万 | -1.55% | 8.42 | 0.61 |
01/23 | 1,024 | 1,031 | 1,021 | 1,024 | -0.87% | 44,000 | 381億5603万 | -0.68% | 8.5 | 0.61 |
01/20 | 1,034 | 1,040 | 1,023 | 1,033 | -1.71% | 56,000 | 384億9138万 | +0.39% | 8.58 | 0.62 |
01/19 | 1,047 | 1,052 | 1,042 | 1,051 | +1.06% | 48,000 | 391億6210万 | +2.34% | 8.73 | 0.63 |
01/18 | 1,047 | 1,047 | 1,031 | 1,040 | 0% | 37,000 | 387億5222万 | +1.56% | 8.63 | 0.62 |
01/17 | 1,052 | 1,052 | 1,032 | 1,040 | -1.79% | 72,000 | 387億5222万 | +1.86% | 8.63 | 0.62 |
01/16 | 1,050 | 1,066 | 1,045 | 1,059 | +1.15% | 69,000 | 394億6019万 | +4.13% | 8.79 | 0.64 |
01/13 | 1,046 | 1,048 | 1,035 | 1,047 | +1.55% | 59,000 | 390億1305万 | +3.46% | 8.69 | 0.63 |
01/12 | 1,052 | 1,052 | 1,029 | 1,031 | -1.34% | 76,000 | 384億1686万 | +2.28% | 8.56 | 0.62 |
01/11 | 1,043 | 1,049 | 1,031 | 1,045 | +1.55% | 55,000 | 389億3853万 | +4.08% | 8.68 | 0.63 |
01/10 | 1,021 | 1,050 | 1,015 | 1,029 | +1.08% | 70,000 | 383億4234万 | +2.8% | 8.54 | 0.62 |
01/06 | 1,016 | 1,021 | 1,008 | 1,018 | +0.1% | 62,000 | 379億3246万 | +2% | 8.45 | 0.61 |
01/05 | 1,024 | 1,024 | 1,006 | 1,017 | -0.2% | 73,000 | 378億9520万 | +2.11% | 8.44 | 0.61 |
01/04 | 1,013 | 1,022 | 1,005 | 1,019 | +1.9% | 76,000 | 379億6972万 | +2.52% | 8.46 | 0.61 |
2016 |
12/30 | 996 | 1,007 | 992 | 1,000 | -0.6% | 45,000 | 372億6175万 | +0.7% | 8.3 | 0.6 |
12/29 | 1,020 | 1,020 | 994 | 1,006 | -1.76% | 111,000 | 374億8532万 | +1.41% | 8.35 | 0.6 |
12/28 | 1,015 | 1,030 | 1,015 | 1,024 | -0.29% | 31,000 | 381億5603万 | +3.43% | 8.5 | 0.61 |
12/27 | 1,012 | 1,029 | 1,012 | 1,027 | -0.1% | 58,000 | 382億6781万 | +4.05% | 8.52 | 0.62 |
12/26 | 1,029 | 1,034 | 1,022 | 1,028 | -0.58% | 45,000 | 383億508万 | +4.47% | 8.53 | 0.62 |
12/22 | 1,034 | 1,040 | 1,028 | 1,034 | -0.48% | 70,000 | 385億2865万 | +5.4% | 8.58 | 0.62 |
12/21 | 1,048 | 1,053 | 1,016 | 1,039 | -0.86% | 178,000 | 387億1496万 | +6.24% | 8.62 | 0.62 |
12/20 | 1,047 | 1,059 | 1,040 | 1,048 | +1.26% | 92,000 | 390億5031万 | +7.6% | 8.7 | 0.63 |
12/19 | 1,030 | 1,042 | 1,021 | 1,035 | +0.88% | 73,000 | 385億6591万 | +6.59% | 8.59 | 0.62 |
12/16 | 1,028 | 1,035 | 1,013 | 1,026 | -0.19% | 72,000 | 382億3055万 | +5.99% | 8.51 | 0.62 |
12/15 | 1,033 | 1,034 | 1,021 | 1,028 | +0.49% | 75,000 | 383億508万 | +6.42% | 8.53 | 0.62 |
12/14 | 1,001 | 1,030 | 1,001 | 1,023 | +3.33% | 145,000 | 381億1877万 | +6.45% | 8.49 | 0.61 |
12/13 | 967 | 994 | 965 | 990 | +1.33% | 83,000 | 368億8913万 | +3.34% | 8.22 | 0.59 |
12/12 | 987 | 987 | 968 | 977 | +1.24% | 132,000 | 364億473万 | +2.09% | 8.11 | 0.59 |
12/09 | 958 | 973 | 949 | 965 | 0% | 139,000 | 359億5759万 | +1.05% | 8.01 | 0.58 |
12/08 | 938 | 972 | 931 | 965 | +2.88% | 209,000 | 359億5759万 | +1.15% | 8.01 | 0.58 |
12/07 | 943 | 943 | 937 | 938 | +0.43% | 65,000 | 349億5152万 | -1.99% | 7.78 | 0.56 |
12/06 | 943 | 944 | 929 | 934 | -0.95% | 93,000 | 348億247万 | -2.71% | 7.75 | 0.56 |
12/05 | 946 | 951 | 938 | 943 | -0.32% | 59,000 | 351億3783万 | -2.18% | 7.83 | 0.57 |
12/02 | 963 | 963 | 941 | 946 | -1.77% | 68,000 | 352億4961万 | -2.17% | 7.85 | 0.57 |
12/01 | 968 | 972 | 959 | 963 | +1.05% | 79,000 | 358億8306万 | -0.72% | 7.99 | 0.58 |
11/30 | 961 | 968 | 949 | 953 | -1.14% | 143,000 | 355億1044万 | -1.85% | 7.91 | 0.57 |
11/29 | 966 | 979 | 957 | 964 | -1.23% | 93,000 | 359億2032万 | -1.03% | 8 | 0.58 |
11/28 | 983 | 983 | 963 | 976 | -1.01% | 102,000 | 363億6746万 | 0% | 8.1 | 0.59 |
11/25 | 978 | 996 | 978 | 986 | +0.82% | 52,000 | 367億4008万 | +0.82% | 8.18 | 0.59 |
11/24 | 961 | 1,004 | 953 | 978 | +1.98% | 146,000 | 364億4199万 | -0.2% | 8.12 | 0.59 |
11/22 | 955 | 960 | 943 | 959 | +0.95% | 73,000 | 357億3402万 | -2.34% | 7.96 | 0.58 |
11/21 | 950 | 965 | 948 | 950 | -0.42% | 72,000 | 353億9866万 | -3.65% | 7.88 | 0.57 |
11/18 | 958 | 960 | 950 | 954 | +0.63% | 98,000 | 355億4771万 | -3.83% | 7.92 | 0.57 |
11/17 | 957 | 959 | 945 | 948 | -1.56% | 67,000 | 353億2414万 | -4.72% | 7.87 | 0.57 |
11/16 | 951 | 963 | 948 | 963 | +1.37% | 62,000 | 358億8306万 | -3.51% | 7.99 | 0.58 |
11/15 | 955 | 955 | 947 | 950 | -0.21% | 50,000 | 353億9866万 | -5.09% | 7.88 | 0.57 |
11/14 | 964 | 967 | 947 | 952 | -1.55% | 96,000 | 354億7318万 | -5.18% | 7.9 | 0.57 |
11/11 | 966 | 988 | 964 | 967 | +0.1% | 96,000 | 360億3211万 | -4.07% | 8.02 | 0.58 |
11/10 | 949 | 969 | 936 | 966 | +6.86% | 74,000 | 359億9485万 | -4.55% | 8.02 | 0.58 |
11/09 | 954 | 962 | 903 | 904 | -6.03% | 71,000 | 336億8462万 | -11.02% | 7.5 | 0.54 |
11/08 | 955 | 965 | 955 | 962 | +0.94% | 48,000 | 358億4580万 | -5.96% | 7.98 | 0.58 |
11/07 | 943 | 964 | 939 | 953 | +2.69% | 80,000 | 355億1044万 | -7.12% | 7.91 | 0.57 |
11/04 | 957 | 964 | 912 | 928 | -3.33% | 90,000 | 345億7890万 | -9.9% | 7.7 | 0.56 |