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 | 383 | 455 | 357 | 368 | -5.88% | 6,207,600 | 44億3767万 | +6.67% | - | 5.22 |
03/30 | 391 | 391 | 391 | 391 | +25.72% | 209,400 | 47億1502万 | +13.66% | - | 5.54 |
03/29 | 307 | 314 | 303 | 311 | -6.04% | 73,900 | 37億5031万 | -9.33% | - | 4.41 |
03/28 | 337 | 338 | 327 | 331 | -1.78% | 121,900 | 39億9149万 | -3.78% | - | 4.69 |
03/27 | 337 | 338 | 333 | 337 | 0% | 70,200 | 40億6384万 | -2.32% | - | 4.78 |
03/24 | 335 | 338 | 333 | 337 | +0.6% | 38,700 | 40億6384万 | -2.32% | - | 4.78 |
03/23 | 337 | 338 | 330 | 335 | -0.59% | 65,700 | 40億3973万 | -2.9% | - | 4.75 |
03/22 | 336 | 338 | 334 | 337 | -0.59% | 44,500 | 40億6384万 | -2.32% | - | 4.78 |
03/21 | 343 | 343 | 336 | 339 | -0.29% | 28,500 | 40億8796万 | -1.74% | - | 4.81 |
03/17 | 343 | 343 | 339 | 340 | -0.87% | 38,400 | 41億2万 | -1.73% | - | 4.82 |
03/16 | 342 | 345 | 342 | 343 | +0.29% | 22,800 | 41億3620万 | -0.87% | - | 4.86 |
03/15 | 346 | 346 | 342 | 342 | -1.16% | 18,400 | 41億2414万 | -1.44% | - | 4.85 |
03/14 | 344 | 346 | 342 | 346 | 0% | 15,100 | 41億7237万 | -0.29% | - | 4.91 |
03/13 | 343 | 346 | 342 | 346 | +0.58% | 18,800 | 41億7237万 | -0.29% | - | 4.91 |
03/10 | 344 | 345 | 340 | 344 | 0% | 34,000 | 41億4826万 | -0.86% | - | 4.88 |
03/09 | 346 | 348 | 340 | 344 | -0.58% | 48,300 | 41億4826万 | -0.86% | - | 4.88 |
03/08 | 349 | 349 | 346 | 346 | -0.86% | 23,800 | 41億7237万 | 0% | - | 4.91 |
03/07 | 350 | 350 | 347 | 349 | -0.29% | 19,500 | 42億855万 | +0.87% | - | 4.95 |
03/06 | 349 | 350 | 346 | 350 | +0.57% | 24,600 | 42億2061万 | +1.45% | - | 4.96 |
03/03 | 348 | 349 | 346 | 348 | +0.29% | 14,900 | 41億9649万 | +0.87% | - | 4.93 |
03/02 | 348 | 349 | 346 | 347 | 0% | 12,300 | 41億8443万 | +0.87% | - | 4.92 |
03/01 | 349 | 349 | 344 | 347 | -0.57% | 28,000 | 41億8443万 | +0.87% | - | 4.92 |
02/28 | 350 | 351 | 346 | 349 | 0% | 16,700 | 42億855万 | +1.75% | - | 4.95 |
02/27 | 345 | 350 | 342 | 349 | +1.16% | 16,000 | 42億855万 | +2.05% | - | 4.95 |
02/24 | 348 | 350 | 345 | 345 | -1.99% | 19,000 | 41億6032万 | +0.88% | - | 4.89 |
02/23 | 350 | 353 | 347 | 352 | +0.57% | 14,900 | 42億4473万 | +3.23% | - | 4.99 |
02/22 | 351 | 354 | 348 | 350 | -0.85% | 29,900 | 42億2061万 | +2.94% | - | 4.96 |
02/21 | 345 | 353 | 342 | 353 | +2.32% | 39,600 | 42億5679万 | +4.13% | - | 5 |
02/20 | 341 | 346 | 340 | 345 | +2.07% | 23,900 | 41億6032万 | +2.37% | - | 4.89 |
02/17 | 333 | 338 | 331 | 338 | +0.9% | 16,800 | 40億7590万 | +0.6% | - | 4.79 |
02/16 | 338 | 340 | 331 | 335 | -0.89% | 29,700 | 40億3973万 | -0.3% | - | 4.75 |
02/15 | 342 | 342 | 322 | 338 | -3.15% | 119,500 | 40億7590万 | +0.9% | - | 4.79 |
02/14 | 352 | 352 | 343 | 349 | +0.58% | 37,600 | 42億855万 | +4.49% | - | 4.95 |
02/13 | 349 | 350 | 343 | 347 | -1.14% | 39,500 | 41億8443万 | +4.2% | - | 4.92 |
02/10 | 353 | 355 | 346 | 351 | -0.57% | 40,700 | 42億3267万 | +5.72% | - | 4.98 |
02/09 | 353 | 355 | 350 | 353 | +0.28% | 30,900 | 42億5679万 | +6.97% | - | 5 |
02/08 | 350 | 355 | 348 | 352 | +0.86% | 46,700 | 42億4473万 | +7.32% | - | 4.99 |
02/07 | 343 | 349 | 342 | 349 | +2.05% | 49,000 | 42億855万 | +7.06% | - | 4.95 |
02/06 | 340 | 342 | 338 | 342 | +1.48% | 20,000 | 41億2414万 | +5.56% | - | 4.85 |
02/03 | 336 | 339 | 336 | 337 | +0.6% | 13,700 | 40億6384万 | +4.66% | - | 4.78 |
02/02 | 338 | 339 | 335 | 335 | -0.3% | 18,300 | 40億3973万 | +4.69% | - | 4.75 |
02/01 | 334 | 338 | 333 | 336 | +0.3% | 18,000 | 40億5179万 | +5.33% | - | 4.76 |
01/31 | 335 | 339 | 334 | 335 | -0.59% | 25,400 | 40億3973万 | +5.68% | - | 4.75 |
01/30 | 339 | 340 | 333 | 337 | +1.51% | 35,100 | 40億6384万 | +6.98% | - | 4.78 |
01/27 | 332 | 336 | 332 | 332 | 0% | 10,600 | 40億355万 | +6.07% | - | 4.71 |
01/26 | 333 | 335 | 332 | 332 | -0.3% | 16,700 | 40億355万 | +6.41% | - | 4.71 |
01/25 | 337 | 339 | 331 | 333 | -1.19% | 34,400 | 40億1561万 | +7.42% | - | 4.72 |
01/24 | 337 | 339 | 331 | 337 | +0.9% | 45,000 | 40億6384万 | +9.06% | - | 4.78 |
01/23 | 328 | 335 | 326 | 334 | +3.09% | 77,400 | 40億2767万 | +8.79% | - | 4.74 |
01/20 | 321 | 325 | 321 | 324 | +0.93% | 20,100 | 39億708万 | +6.23% | - | 4.59 |
01/19 | 322 | 324 | 320 | 321 | +0.31% | 20,900 | 38億7090万 | +5.59% | - | 4.55 |
01/18 | 316 | 322 | 315 | 320 | +1.27% | 24,900 | 38億5884万 | +5.61% | - | 4.54 |
01/17 | 324 | 324 | 315 | 316 | -2.47% | 46,500 | 38億1061万 | +4.64% | - | 4.48 |
01/16 | 327 | 330 | 324 | 324 | +0.31% | 43,300 | 39億708万 | +7.64% | - | 4.59 |
01/13 | 320 | 324 | 320 | 323 | +0.94% | 31,700 | 38億9502万 | +7.67% | - | 4.58 |
01/12 | 321 | 322 | 317 | 320 | +1.27% | 21,800 | 38億5884万 | +7.38% | - | 4.54 |
01/11 | 313 | 323 | 312 | 316 | +0.32% | 42,100 | 38億1061万 | +6.4% | - | 4.48 |
01/10 | 320 | 326 | 313 | 315 | 0% | 143,300 | 37億9855万 | +6.42% | - | 4.47 |
01/06 | 305 | 317 | 305 | 315 | +1.94% | 78,800 | 37億9855万 | +6.78% | - | 4.47 |
01/05 | 301 | 312 | 301 | 309 | +2.66% | 73,900 | 37億2620万 | +5.1% | - | 4.38 |
01/04 | 302 | 302 | 298 | 301 | +0.33% | 25,300 | 36億2972万 | +2.73% | - | 4.27 |
2016 |
12/30 | 296 | 301 | 296 | 300 | +0.67% | 28,300 | 36億1767万 | +2.39% | - | 4.25 |
12/29 | 297 | 298 | 295 | 298 | +1.02% | 25,400 | 35億9355万 | +2.05% | - | 4.22 |
12/28 | 298 | 298 | 294 | 295 | 0% | 15,500 | 35億5737万 | +1.03% | - | 4.18 |
12/27 | 298 | 299 | 294 | 295 | 0% | 44,200 | 35億5737万 | +1.03% | - | 4.18 |
12/26 | 295 | 297 | 292 | 295 | +1.03% | 24,600 | 35億5737万 | +1.03% | - | 4.18 |
12/22 | 299 | 300 | 291 | 292 | -0.34% | 58,500 | 35億2119万 | 0% | - | 4.14 |
12/21 | 295 | 295 | 292 | 293 | +0.69% | 12,600 | 35億3325万 | +0.34% | - | 4.15 |
12/20 | 291 | 293 | 290 | 291 | -0.68% | 20,700 | 35億913万 | -0.34% | - | 4.13 |
12/19 | 292 | 293 | 290 | 293 | +0.34% | 9,800 | 35億3325万 | +0.34% | - | 4.15 |
12/16 | 294 | 294 | 289 | 292 | -0.68% | 32,800 | 35億2119万 | 0% | - | 4.14 |
12/15 | 297 | 297 | 292 | 294 | -0.34% | 18,500 | 35億4531万 | +0.68% | - | 4.17 |
12/14 | 297 | 298 | 290 | 295 | -0.67% | 24,800 | 35億5737万 | +1.03% | - | 4.18 |
12/13 | 295 | 298 | 293 | 297 | +0.68% | 21,500 | 35億8149万 | +2.06% | - | 4.21 |
12/12 | 295 | 319 | 292 | 295 | +0.68% | 284,000 | 35億5737万 | +1.37% | - | 4.18 |
12/09 | 294 | 295 | 291 | 293 | +0.34% | 17,300 | 35億3325万 | +1.03% | - | 4.15 |
12/08 | 291 | 293 | 291 | 292 | +0.34% | 26,900 | 35億2119万 | +0.69% | - | 4.14 |
12/07 | 292 | 292 | 291 | 291 | -0.34% | 8,600 | 35億913万 | +0.34% | - | 4.13 |
12/06 | 291 | 292 | 289 | 292 | +0.34% | 10,100 | 35億2119万 | +0.69% | - | 4.14 |
12/05 | 290 | 292 | 289 | 291 | +0.69% | 10,300 | 35億913万 | +0.34% | - | 4.13 |
12/02 | 290 | 291 | 288 | 289 | -0.34% | 8,600 | 34億8502万 | -0.34% | - | 4.1 |
12/01 | 289 | 290 | 288 | 290 | +0.35% | 11,800 | 34億9708万 | 0% | - | 4.11 |
11/30 | 290 | 290 | 288 | 289 | 0% | 12,300 | 34億8502万 | -0.34% | - | 4.1 |
11/29 | 287 | 291 | 287 | 289 | 0% | 5,300 | 34億8502万 | -0.34% | - | 4.1 |
11/28 | 289 | 289 | 288 | 289 | +1.05% | 13,700 | 34億8502万 | -0.34% | - | 4.1 |
11/25 | 292 | 295 | 286 | 286 | -1.72% | 40,400 | 34億4884万 | -1.38% | - | 4.05 |
11/24 | 293 | 293 | 289 | 291 | -0.68% | 32,400 | 35億913万 | +0.34% | - | 4.13 |
11/22 | 295 | 295 | 292 | 293 | -1.01% | 10,800 | 35億3325万 | +1.03% | - | 4.15 |
11/21 | 295 | 297 | 294 | 296 | +0.34% | 12,600 | 35億6943万 | +2.42% | - | 4.2 |
11/18 | 297 | 297 | 295 | 295 | 0% | 15,900 | 35億5737万 | +2.08% | - | 4.18 |
11/17 | 295 | 297 | 292 | 295 | +1.03% | 24,700 | 35億5737万 | +2.08% | - | 4.18 |
11/16 | 295 | 295 | 290 | 292 | +0.69% | 23,500 | 35億2119万 | +1.39% | - | 4.14 |
11/15 | 292 | 292 | 285 | 290 | +1.05% | 14,800 | 34億9708万 | +0.69% | - | 4.11 |
11/14 | 290 | 291 | 285 | 287 | -1.03% | 19,900 | 34億6090万 | -0.35% | - | 4.07 |
11/11 | 295 | 295 | 290 | 290 | -0.34% | 13,500 | 34億9708万 | +0.69% | - | 4.11 |
11/10 | 292 | 295 | 289 | 291 | 0% | 39,400 | 35億913万 | +1.04% | - | 4.13 |
11/09 | 286 | 291 | 278 | 291 | +1.39% | 61,000 | 35億913万 | +1.04% | - | 4.13 |
11/08 | 289 | 289 | 286 | 287 | 0% | 13,600 | 34億6090万 | -0.35% | - | 4.07 |
11/07 | 287 | 289 | 285 | 287 | +0.35% | 14,400 | 34億6090万 | -0.35% | - | 4.07 |
11/04 | 290 | 290 | 286 | 286 | -1.38% | 18,600 | 34億4884万 | -0.69% | - | 4.05 |