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 | 382 | 417 | 382 | 401 | +4.16% | 29,100 | 36億5122万 | +3.62% | 9.83 | 0.85 |
03/30 | 378 | 397 | 377 | 385 | +0.79% | 34,100 | 35億553万 | -0.52% | 9.44 | 0.81 |
03/29 | 380 | 389 | 378 | 382 | -1.8% | 5,400 | 34億7822万 | -1.04% | 9.37 | 0.81 |
03/28 | 391 | 391 | 386 | 389 | -0.51% | 16,100 | 35億4195万 | +1.04% | 9.54 | 0.82 |
03/27 | 390 | 393 | 385 | 391 | +0.26% | 17,600 | 35億6016万 | +1.82% | 9.59 | 0.83 |
03/24 | 388 | 390 | 387 | 390 | +0.52% | 5,200 | 35億5106万 | +2.09% | 9.56 | 0.82 |
03/23 | 385 | 388 | 383 | 388 | +0.52% | 24,100 | 35億3285万 | +1.84% | 9.51 | 0.82 |
03/22 | 390 | 392 | 385 | 386 | -1.53% | 35,900 | 35億1464万 | +1.85% | 9.46 | 0.82 |
03/21 | 385 | 398 | 385 | 392 | +1.82% | 36,800 | 35億6927万 | +3.7% | 9.61 | 0.83 |
03/17 | 383 | 388 | 382 | 385 | +0.52% | 15,000 | 35億553万 | +2.12% | 9.44 | 0.81 |
03/16 | 378 | 384 | 373 | 383 | +0.79% | 12,200 | 34億8732万 | +2.13% | 9.39 | 0.81 |
03/15 | 389 | 389 | 380 | 380 | -2.31% | 6,000 | 34億6001万 | +1.6% | 9.32 | 0.8 |
03/14 | 387 | 389 | 383 | 389 | -0.77% | 13,700 | 35億4195万 | +4.57% | 9.54 | 0.82 |
03/13 | 392 | 392 | 389 | 392 | +1.55% | 5,900 | 35億6927万 | +5.95% | 9.61 | 0.83 |
03/10 | 386 | 391 | 386 | 386 | +0.52% | 5,700 | 35億1464万 | +4.89% | 9.46 | 0.82 |
03/09 | 386 | 392 | 384 | 384 | 0% | 4,100 | 34億9643万 | +4.92% | 9.41 | 0.81 |
03/08 | 385 | 389 | 380 | 384 | -1.79% | 20,600 | 34億9643万 | +5.49% | 9.41 | 0.81 |
03/07 | 372 | 398 | 370 | 391 | +4.83% | 48,400 | 35億6016万 | +8.01% | 9.59 | 0.83 |
03/06 | 377 | 377 | 372 | 373 | +0.54% | 17,100 | 33億9627万 | +3.61% | 9.14 | 0.79 |
03/03 | 381 | 385 | 356 | 371 | -2.37% | 227,100 | 33億7806万 | +3.34% | 9.1 | 0.78 |
03/02 | 381 | 385 | 380 | 380 | -0.26% | 26,300 | 34億6001万 | +6.15% | 9.32 | 0.8 |
03/01 | 387 | 387 | 379 | 381 | -1.55% | 29,200 | 34億6911万 | +7.02% | 9.34 | 0.8 |
02/28 | 391 | 396 | 387 | 387 | -3.01% | 27,200 | 35億2374万 | +9.01% | 9.49 | 0.82 |
02/27 | 402 | 402 | 389 | 399 | +0.76% | 22,500 | 36億3301万 | +13.03% | 9.78 | 0.84 |
02/24 | 414 | 421 | 389 | 396 | -4.35% | 89,600 | 36億569万 | +12.82% | 9.71 | 0.84 |
02/23 | 399 | 435 | 387 | 414 | +15% | 383,200 | 37億6959万 | +18.97% | 10.15 | 0.87 |
02/22 | 357 | 360 | 356 | 360 | 0% | 11,600 | 32億7790万 | +4.35% | 8.83 | 0.76 |
02/21 | 363 | 366 | 356 | 360 | +1.98% | 30,600 | 32億7790万 | +4.96% | 8.83 | 0.76 |
02/20 | 351 | 355 | 351 | 353 | +0.28% | 3,200 | 32億1416万 | +3.22% | 8.65 | 0.75 |
02/17 | 348 | 353 | 347 | 352 | -0.28% | 9,500 | 32億506万 | +3.23% | 8.63 | 0.74 |
02/16 | 353 | 355 | 351 | 353 | +0.57% | 4,200 | 32億1416万 | +3.52% | 8.65 | 0.75 |
02/15 | 350 | 362 | 350 | 351 | +0.29% | 12,300 | 31億9595万 | +3.24% | 8.61 | 0.74 |
02/14 | 364 | 364 | 349 | 350 | -3.58% | 19,700 | 31億8685万 | +3.24% | 8.58 | 0.74 |
02/13 | 365 | 365 | 354 | 363 | +2.54% | 47,100 | 33億522万 | +7.4% | 8.9 | 0.77 |
02/10 | 344 | 398 | 337 | 354 | +4.42% | 351,400 | 32億2327万 | +5.04% | 8.68 | 0.75 |
02/09 | 340 | 341 | 338 | 339 | -0.29% | 3,000 | 30億8669万 | +0.89% | 8.31 | 0.72 |
02/08 | 334 | 340 | 334 | 340 | +1.8% | 6,100 | 30億9579万 | +1.49% | 8.34 | 0.72 |
02/07 | 333 | 334 | 333 | 334 | -0.3% | 600 | 30億4116万 | -0.3% | 8.19 | 0.71 |
02/06 | 334 | 336 | 333 | 335 | -0.3% | 8,700 | 30億5027万 | 0% | 8.21 | 0.71 |
02/03 | 339 | 339 | 336 | 336 | -0.88% | 1,400 | 30億5937万 | +0.6% | 8.24 | 0.71 |
02/02 | 344 | 351 | 338 | 339 | -1.17% | 11,900 | 30億8669万 | +1.8% | 8.31 | 0.72 |
02/01 | 340 | 343 | 338 | 343 | +2.39% | 5,200 | 31億2311万 | +3.31% | 8.41 | 0.72 |
01/31 | 342 | 342 | 334 | 335 | -2.33% | 5,600 | 30億5027万 | +1.21% | 8.21 | 0.71 |
01/30 | 343 | 344 | 341 | 343 | -1.44% | 1,700 | 31億2311万 | +3.63% | 8.41 | 0.72 |
01/27 | 346 | 350 | 334 | 348 | +1.16% | 10,100 | 31億6864万 | +5.14% | 8.53 | 0.74 |
01/26 | 349 | 349 | 342 | 344 | -0.29% | 5,900 | 31億3221万 | +4.24% | 8.43 | 0.73 |
01/25 | 342 | 345 | 342 | 345 | +2.37% | 7,600 | 31億4132万 | +4.86% | 8.46 | 0.73 |
01/24 | 343 | 343 | 337 | 337 | -0.59% | 2,500 | 30億6848万 | +3.06% | 8.26 | 0.71 |
01/23 | 337 | 339 | 334 | 339 | +1.5% | 6,700 | 30億8669万 | +3.99% | 8.31 | 0.72 |
01/20 | 330 | 336 | 326 | 334 | +0.91% | 11,400 | 30億4116万 | +2.77% | 8.19 | 0.71 |
01/19 | 325 | 333 | 325 | 331 | +1.53% | 3,300 | 30億1385万 | +2.16% | 8.12 | 0.7 |
01/18 | 332 | 332 | 324 | 326 | -1.81% | 8,400 | 29億6832万 | +0.93% | 7.99 | 0.69 |
01/17 | 335 | 335 | 331 | 332 | -0.3% | 3,700 | 30億2295万 | +2.79% | 8.14 | 0.7 |
01/16 | 338 | 338 | 333 | 333 | +0.6% | 2,500 | 30億3206万 | +3.42% | 8.16 | 0.7 |
01/13 | 332 | 336 | 331 | 331 | -1.49% | 3,400 | 30億1385万 | +3.12% | 8.12 | 0.7 |
01/12 | 337 | 344 | 334 | 336 | +0.6% | 10,700 | 30億5937万 | +5% | 8.24 | 0.71 |
01/11 | 335 | 335 | 332 | 334 | +1.21% | 4,500 | 30億4116万 | +4.7% | 8.19 | 0.71 |
01/10 | 333 | 338 | 327 | 330 | +1.54% | 13,400 | 30億474万 | +3.77% | 8.09 | 0.7 |
01/06 | 330 | 330 | 324 | 325 | -1.52% | 11,300 | 29億5921万 | +2.2% | 7.97 | 0.69 |
01/05 | 327 | 330 | 326 | 330 | +0.92% | 5,500 | 30億474万 | +4.1% | 8.09 | 0.7 |
01/04 | 329 | 333 | 325 | 327 | -0.61% | 17,000 | 29億7742万 | +3.48% | 8.02 | 0.69 |
2016 |
12/30 | 329 | 331 | 323 | 329 | +0.92% | 35,300 | 29億9564万 | +4.44% | 8.07 | 0.69 |
12/29 | 321 | 373 | 321 | 326 | +1.88% | 197,000 | 29億6832万 | +3.49% | 7.99 | 0.69 |
12/28 | 320 | 323 | 317 | 320 | +0.63% | 13,200 | 29億1369万 | +1.91% | 7.85 | 0.68 |
12/27 | 318 | 320 | 314 | 318 | +1.6% | 6,800 | 28億9548万 | +1.6% | 7.8 | 0.67 |
12/26 | 323 | 323 | 311 | 313 | -2.49% | 10,900 | 28億4995万 | 0% | 7.67 | 0.66 |
12/22 | 324 | 324 | 318 | 321 | -1.53% | 8,300 | 29億2279万 | +2.56% | 7.87 | 0.68 |
12/21 | 342 | 342 | 326 | 326 | -2.4% | 18,800 | 29億6832万 | +4.49% | 7.99 | 0.69 |
12/20 | 329 | 361 | 323 | 334 | +3.09% | 118,200 | 30億4116万 | +7.05% | 8.19 | 0.71 |
12/19 | 311 | 333 | 306 | 324 | +3.85% | 86,900 | 29億5011万 | +4.18% | 7.94 | 0.68 |
12/16 | 311 | 312 | 309 | 312 | +0.97% | 3,800 | 28億4085万 | +0.32% | 7.65 | 0.66 |
12/15 | 309 | 311 | 309 | 309 | 0% | 4,400 | 28億1353万 | -0.32% | 7.58 | 0.65 |
12/14 | 314 | 314 | 309 | 309 | -0.64% | 15,100 | 28億1353万 | -0.32% | 7.58 | 0.65 |
12/13 | 312 | 312 | 309 | 311 | -0.64% | 16,200 | 28億3174万 | +0.65% | 7.62 | 0.66 |
12/12 | 313 | 316 | 313 | 313 | +0.32% | 3,700 | 28億4995万 | +1.29% | 7.67 | 0.66 |
12/09 | 318 | 318 | 312 | 312 | -0.64% | 5,500 | 28億4085万 | +1.3% | 7.65 | 0.66 |
12/08 | 313 | 318 | 311 | 314 | +0.96% | 2,000 | 28億5906万 | +1.95% | 7.7 | 0.66 |
12/07 | 308 | 313 | 307 | 311 | +0.65% | 22,700 | 28億3174万 | +1.3% | 7.62 | 0.66 |
12/06 | 311 | 312 | 309 | 309 | 0% | 7,900 | 28億1353万 | +0.65% | 7.58 | 0.65 |
12/05 | 309 | 311 | 309 | 309 | -1.28% | 6,400 | 28億1353万 | +0.65% | 7.58 | 0.65 |
12/02 | 312 | 314 | 310 | 313 | +0.32% | 2,300 | 28億4995万 | +1.95% | 7.67 | 0.66 |
12/01 | 313 | 316 | 312 | 312 | 0% | 9,600 | 28億4085万 | +1.96% | 7.65 | 0.66 |
11/30 | 309 | 312 | 308 | 312 | +0.97% | 2,600 | 28億4085万 | +1.96% | 7.65 | 0.66 |
11/29 | 309 | 310 | 309 | 309 | -0.64% | 600 | 28億1353万 | +0.98% | 7.58 | 0.65 |
11/28 | 313 | 313 | 309 | 311 | +0.97% | 3,300 | 28億3174万 | +1.97% | 7.62 | 0.66 |
11/25 | 309 | 309 | 307 | 308 | +0.33% | 3,200 | 28億442万 | +0.98% | 7.55 | 0.65 |
11/24 | 311 | 311 | 307 | 307 | -0.65% | 7,600 | 27億9532万 | +0.66% | 7.53 | 0.65 |
11/22 | 308 | 310 | 306 | 309 | +0.98% | 5,900 | 28億1353万 | +1.64% | 7.58 | 0.65 |
11/21 | 307 | 308 | 305 | 306 | -0.97% | 7,100 | 27億8621万 | +0.66% | 7.5 | 0.65 |
11/18 | 310 | 310 | 306 | 309 | -0.32% | 9,400 | 28億1353万 | +1.64% | 7.58 | 0.65 |
11/17 | 313 | 313 | 309 | 310 | -0.64% | 3,700 | 28億2263万 | +1.97% | 7.6 | 0.65 |
11/16 | 310 | 313 | 310 | 312 | +0.65% | 3,600 | 28億4085万 | +2.97% | 7.65 | 0.66 |
11/15 | 319 | 319 | 308 | 310 | -0.32% | 12,000 | 28億2263万 | +2.31% | 7.6 | 0.65 |
11/14 | 329 | 343 | 306 | 311 | -3.12% | 50,500 | 28億3174万 | +2.98% | 7.62 | 0.66 |
11/11 | 299 | 342 | 293 | 321 | +8.08% | 77,100 | 29億2279万 | +6.29% | 7.87 | 0.68 |
11/10 | 300 | 303 | 295 | 297 | 0% | 2,800 | 27億427万 | -1.33% | 7.28 | 0.63 |
11/09 | 300 | 300 | 290 | 297 | -1% | 6,800 | 27億427万 | -1.33% | 7.28 | 0.63 |
11/08 | 300 | 301 | 300 | 300 | -1.32% | 1,000 | 27億3158万 | -0.33% | 7.36 | 0.63 |
11/07 | 305 | 305 | 304 | 304 | +2.7% | 400 | 27億6800万 | +1.33% | 7.45 | 0.64 |
11/04 | 300 | 303 | 295 | 296 | +0.34% | 2,600 | 26億9516万 | -1.33% | 7.26 | 0.63 |