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 | 305 | 305 | 302 | 303 | 0% | 23,100 | 40億6399万 | -3.5% | 85.43 | 2.45 |
03/30 | 304 | 305 | 303 | 303 | -0.33% | 18,900 | 40億6399万 | -3.5% | 85.43 | 2.45 |
03/29 | 303 | 306 | 301 | 304 | -1.3% | 46,500 | 40億7741万 | -3.49% | 85.72 | 2.45 |
03/28 | 307 | 309 | 306 | 308 | +0.33% | 33,900 | 41億3106万 | -2.22% | 86.84 | 2.49 |
03/27 | 311 | 311 | 304 | 307 | -1.6% | 66,300 | 41億1765万 | -2.85% | 86.56 | 2.48 |
03/24 | 310 | 312 | 310 | 312 | +0.65% | 19,400 | 41億8471万 | -1.27% | 87.97 | 2.52 |
03/23 | 313 | 314 | 309 | 310 | -0.96% | 57,100 | 41億5788万 | -1.9% | 87.41 | 2.5 |
03/22 | 319 | 320 | 313 | 313 | -3.1% | 62,000 | 41億9812万 | -0.95% | 88.25 | 2.53 |
03/21 | 325 | 325 | 321 | 323 | 0% | 20,700 | 43億3225万 | +2.22% | 91.07 | 2.61 |
03/17 | 322 | 326 | 322 | 323 | +0.31% | 15,800 | 43億3225万 | +2.22% | 91.07 | 2.61 |
03/16 | 321 | 325 | 319 | 322 | +0.31% | 24,300 | 43億1883万 | +2.22% | 90.79 | 2.6 |
03/15 | 331 | 331 | 321 | 321 | -1.83% | 64,000 | 43億542万 | +1.9% | 90.51 | 2.59 |
03/14 | 325 | 329 | 321 | 327 | +1.55% | 68,400 | 43億8590万 | +3.81% | 92.2 | 2.64 |
03/13 | 319 | 322 | 317 | 322 | +1.58% | 41,100 | 43億1883万 | +2.55% | 90.79 | 2.6 |
03/10 | 315 | 319 | 314 | 317 | +0.63% | 62,500 | 42億5177万 | +0.96% | 89.38 | 2.56 |
03/09 | 314 | 315 | 313 | 315 | +0.32% | 27,600 | 42億2495万 | +0.32% | 88.82 | 2.54 |
03/08 | 314 | 314 | 313 | 314 | 0% | 21,200 | 42億1153万 | +0.32% | 88.53 | 2.54 |
03/07 | 313 | 315 | 312 | 314 | +0.64% | 42,300 | 42億1153万 | +0.32% | 88.53 | 2.54 |
03/06 | 313 | 314 | 312 | 312 | -0.32% | 20,900 | 41億8471万 | -0.32% | 87.97 | 2.52 |
03/03 | 312 | 314 | 312 | 313 | 0% | 11,800 | 41億9812万 | 0% | 88.25 | 2.53 |
03/02 | 312 | 314 | 312 | 313 | +0.32% | 9,900 | 41億9812万 | 0% | 88.25 | 2.53 |
03/01 | 311 | 313 | 310 | 312 | +0.32% | 11,700 | 41億8471万 | -0.32% | 87.97 | 2.52 |
02/28 | 312 | 314 | 310 | 311 | 0% | 40,500 | 41億7130万 | -0.64% | 87.69 | 2.51 |
02/27 | 316 | 316 | 311 | 311 | -1.58% | 45,400 | 41億7130万 | -0.64% | 87.69 | 2.51 |
02/24 | 317 | 317 | 315 | 316 | 0% | 15,900 | 42億3836万 | +0.96% | 89.1 | 2.55 |
02/23 | 317 | 317 | 314 | 316 | 0% | 19,400 | 42億3836万 | +0.96% | 89.1 | 2.55 |
02/22 | 317 | 318 | 314 | 316 | -0.32% | 27,300 | 42億3836万 | +0.96% | 89.1 | 2.55 |
02/21 | 318 | 318 | 315 | 317 | -0.31% | 22,400 | 42億5177万 | +1.28% | 89.38 | 2.56 |
02/20 | 320 | 320 | 316 | 318 | +0.95% | 27,000 | 42億6518万 | +1.6% | 89.66 | 2.57 |
02/17 | 316 | 317 | 313 | 315 | 0% | 25,600 | 42億2495万 | +0.64% | 88.82 | 2.54 |
02/16 | 319 | 319 | 314 | 315 | +0.64% | 34,100 | 42億2495万 | +0.64% | 88.82 | 2.54 |
02/15 | 311 | 321 | 309 | 313 | +0.64% | 84,300 | 41億9812万 | 0% | 88.25 | 2.53 |
02/14 | 311 | 311 | 309 | 311 | 0% | 19,400 | 41億7130万 | -0.64% | 87.69 | 2.51 |
02/13 | 312 | 312 | 310 | 311 | -0.32% | 18,000 | 41億7130万 | -0.64% | 87.69 | 2.51 |
02/10 | 313 | 313 | 310 | 312 | -0.32% | 26,300 | 41億8471万 | -0.64% | 87.97 | 2.52 |
02/09 | 311 | 313 | 311 | 313 | +0.64% | 17,000 | 41億9812万 | -0.32% | 88.25 | 2.53 |
02/08 | 315 | 315 | 311 | 311 | -2.51% | 53,400 | 41億7130万 | -1.27% | 87.69 | 2.51 |
02/07 | 311 | 321 | 311 | 319 | +2.57% | 53,300 | 42億7860万 | +1.27% | 89.94 | 2.58 |
02/06 | 312 | 312 | 310 | 311 | 0% | 18,600 | 41億7130万 | -1.27% | 87.69 | 2.51 |
02/03 | 311 | 312 | 310 | 311 | 0% | 33,200 | 41億7130万 | -1.27% | 87.69 | 2.51 |
02/02 | 312 | 313 | 310 | 311 | -0.32% | 25,300 | 41億7130万 | -1.27% | 87.69 | 2.51 |
02/01 | 311 | 312 | 310 | 312 | +0.65% | 31,500 | 41億8471万 | -0.95% | 87.97 | 2.52 |
01/31 | 311 | 311 | 310 | 310 | -0.32% | 18,400 | 41億5788万 | -1.59% | 87.41 | 2.5 |
01/30 | 312 | 312 | 310 | 311 | 0% | 24,100 | 41億7130万 | -1.27% | 87.69 | 2.51 |
01/27 | 312 | 313 | 310 | 311 | -0.32% | 33,300 | 41億7130万 | -1.58% | 87.69 | 2.51 |
01/26 | 313 | 313 | 311 | 312 | 0% | 25,400 | 41億8471万 | -1.58% | 87.97 | 2.52 |
01/25 | 313 | 314 | 311 | 312 | +0.32% | 31,100 | 41億8471万 | -1.89% | 87.97 | 2.52 |
01/24 | 312 | 312 | 310 | 311 | -0.64% | 18,300 | 41億7130万 | -2.81% | 87.69 | 2.51 |
01/23 | 312 | 314 | 310 | 313 | +0.32% | 43,700 | 41億9812万 | -2.49% | 88.25 | 2.53 |
01/20 | 312 | 313 | 311 | 312 | -0.32% | 19,000 | 41億8471万 | -3.11% | 87.97 | 2.52 |
01/19 | 314 | 315 | 310 | 313 | -0.32% | 36,400 | 41億9812万 | -3.4% | 88.25 | 2.53 |
01/18 | 313 | 315 | 312 | 314 | -0.32% | 15,400 | 42億1153万 | -3.38% | 88.53 | 2.54 |
01/17 | 315 | 318 | 313 | 315 | 0% | 14,800 | 42億2495万 | -3.67% | 88.82 | 2.54 |
01/16 | 317 | 318 | 314 | 315 | -0.63% | 21,000 | 42億2495万 | -4.26% | 88.82 | 2.54 |
01/13 | 316 | 318 | 313 | 317 | +0.32% | 38,500 | 42億5177万 | -4.23% | 89.38 | 2.56 |
01/12 | 320 | 320 | 315 | 316 | -0.94% | 48,500 | 42億3836万 | -4.82% | 89.1 | 2.55 |
01/11 | 323 | 323 | 318 | 319 | -0.62% | 51,100 | 42億7860万 | -4.2% | 89.94 | 2.58 |
01/10 | 324 | 324 | 320 | 321 | -0.93% | 42,900 | 43億542万 | -3.89% | 90.51 | 2.59 |
01/06 | 323 | 327 | 321 | 324 | +1.25% | 29,600 | 43億4566万 | -3.28% | 91.35 | 2.62 |
01/05 | 320 | 323 | 318 | 320 | -0.62% | 47,300 | 42億9201万 | -4.48% | 90.23 | 2.58 |
01/04 | 320 | 328 | 318 | 322 | +1.58% | 38,300 | 43億1883万 | -4.17% | 90.79 | 2.6 |
2016 |
12/30 | 313 | 318 | 312 | 317 | +0.63% | 25,900 | 42億5177万 | -5.65% | 89.38 | 2.56 |
12/29 | 320 | 320 | 311 | 315 | -0.94% | 23,500 | 42億2495万 | -6.53% | 88.82 | 2.54 |
12/28 | 307 | 325 | 306 | 318 | +4.95% | 78,900 | 42億6518万 | -5.92% | 89.66 | 2.57 |
12/27 | 308 | 308 | 301 | 303 | -2.57% | 146,900 | 40億6399万 | -10.62% | 85.43 | 2.45 |
12/26 | 316 | 319 | 310 | 311 | -2.51% | 83,000 | 41億7130万 | -8.8% | 87.69 | 2.51 |
12/22 | 321 | 321 | 317 | 319 | -1.24% | 65,100 | 42億7860万 | -6.73% | 89.94 | 2.58 |
12/21 | 332 | 332 | 320 | 323 | -2.71% | 121,600 | 43億3225万 | -5.56% | 91.07 | 2.61 |
12/20 | 333 | 335 | 330 | 332 | -1.19% | 89,900 | 44億5296万 | -3.21% | 93.61 | 2.68 |
12/19 | 341 | 341 | 333 | 336 | -1.47% | 54,600 | 45億661万 | -2.33% | 94.74 | 2.71 |
12/16 | 345 | 345 | 341 | 341 | -1.16% | 39,100 | 45億7367万 | -0.87% | 96.15 | 2.75 |
12/15 | 343 | 346 | 341 | 345 | 0% | 27,100 | 46億2732万 | +0.29% | 97.28 | 2.79 |
12/14 | 348 | 348 | 343 | 345 | -0.86% | 19,500 | 46億2732万 | +0.58% | 97.28 | 2.79 |
12/13 | 345 | 350 | 343 | 348 | +0.87% | 34,000 | 46億6756万 | +0.87% | 98.12 | 2.81 |
12/12 | 350 | 352 | 341 | 345 | -1.43% | 41,200 | 46億2732万 | -0.58% | 97.28 | 2.79 |
12/09 | 348 | 355 | 348 | 350 | -1.13% | 56,400 | 46億9438万 | +0.57% | 98.69 | 2.83 |
12/08 | 355 | 360 | 351 | 354 | -1.67% | 34,500 | 47億4803万 | +1.14% | 99.81 | 2.86 |
12/07 | 362 | 369 | 351 | 360 | -1.91% | 62,000 | 48億2851万 | +2.56% | 101.5 | 2.91 |
12/06 | 347 | 381 | 347 | 367 | +5.46% | 101,700 | 49億2240万 | +4.26% | 103.48 | 2.96 |
12/05 | 343 | 350 | 343 | 348 | +1.46% | 45,300 | 46億6756万 | -1.42% | 98.12 | 2.81 |
12/02 | 342 | 344 | 340 | 343 | +0.29% | 23,900 | 46億50万 | -3.11% | 96.71 | 2.77 |
12/01 | 339 | 344 | 339 | 342 | +0.88% | 42,300 | 45億8708万 | -3.93% | 96.43 | 2.76 |
11/30 | 336 | 341 | 334 | 339 | +0.89% | 162,900 | 45億4685万 | -5.31% | 95.58 | 2.74 |
11/29 | 335 | 336 | 333 | 336 | +0.3% | 16,800 | 45億661万 | -6.41% | 94.74 | 2.71 |
11/28 | 339 | 339 | 333 | 335 | -1.18% | 34,000 | 44億9320万 | -6.69% | 94.46 | 2.7 |
11/25 | 341 | 341 | 336 | 339 | -0.59% | 37,900 | 45億4685万 | -6.09% | 95.58 | 2.74 |
11/24 | 338 | 342 | 337 | 341 | +0.29% | 36,200 | 45億7367万 | -5.54% | 96.15 | 2.75 |
11/22 | 340 | 341 | 338 | 340 | 0% | 10,100 | 45億6026万 | -6.08% | 95.87 | 2.75 |
11/21 | 334 | 341 | 334 | 340 | +0.29% | 35,400 | 45億6026万 | -6.34% | 95.87 | 2.75 |
11/18 | 340 | 342 | 333 | 339 | +0.89% | 33,100 | 45億4685万 | -6.61% | 95.58 | 2.74 |
11/17 | 340 | 340 | 336 | 336 | -0.59% | 22,700 | 45億661万 | -7.69% | 94.74 | 2.71 |
11/16 | 340 | 342 | 338 | 338 | -0.29% | 11,600 | 45億3343万 | -7.4% | 95.3 | 2.73 |
11/15 | 345 | 345 | 337 | 339 | -1.17% | 30,700 | 45億4685万 | -7.12% | 95.58 | 2.74 |
11/14 | 342 | 343 | 339 | 343 | +1.78% | 22,800 | 46億50万 | -6.28% | 96.71 | 2.77 |
11/11 | 343 | 347 | 336 | 337 | -1.46% | 40,200 | 45億2002万 | -8.17% | 95.02 | 2.72 |
11/10 | 356 | 356 | 335 | 342 | +0.59% | 89,700 | 45億8708万 | -7.07% | 96.43 | 2.76 |
11/09 | 373 | 373 | 320 | 340 | -13.04% | 253,100 | 45億6026万 | -7.86% | 95.87 | 2.75 |
11/08 | 388 | 391 | 378 | 391 | +2.09% | 49,500 | 52億4430万 | +5.96% | 110.25 | 3.16 |
11/07 | 387 | 387 | 379 | 383 | -1.03% | 22,200 | 51億3700万 | +4.08% | 107.99 | 3.09 |
11/04 | 379 | 389 | 377 | 387 | 0% | 22,100 | 51億9065万 | +5.74% | 109.12 | 3.12 |