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 | 590 | 592 | 578 | 579 | -2.2% | 72,000 | 455億6661万 | -0.69% | 15.26 | 0.84 |
03/30 | 595 | 595 | 588 | 592 | -1.82% | 70,000 | 465億8969万 | +1.72% | 15.6 | 0.86 |
03/29 | 608 | 608 | 600 | 603 | -0.33% | 40,000 | 474億5538万 | +3.97% | 15.89 | 0.88 |
03/28 | 600 | 605 | 597 | 605 | +2.37% | 91,000 | 476億1278万 | +4.67% | 15.94 | 0.88 |
03/27 | 588 | 594 | 580 | 591 | -1.17% | 59,000 | 465億1100万 | +2.78% | 15.57 | 0.86 |
03/24 | 600 | 601 | 597 | 598 | -0.33% | 42,000 | 470億6189万 | +4.36% | 15.76 | 0.87 |
03/23 | 593 | 602 | 593 | 600 | +0.84% | 68,000 | 472億1928万 | +5.08% | 15.81 | 0.88 |
03/22 | 585 | 599 | 585 | 595 | +0.17% | 103,000 | 468億2579万 | +4.57% | 15.68 | 0.87 |
03/21 | 591 | 595 | 581 | 594 | +0.51% | 56,000 | 467億4709万 | +4.95% | 15.65 | 0.87 |
03/17 | 586 | 591 | 582 | 591 | +0.17% | 74,000 | 465億1100万 | +4.79% | 15.57 | 0.86 |
03/16 | 595 | 595 | 587 | 590 | -0.84% | 47,000 | 464億3230万 | +4.98% | 15.55 | 0.86 |
03/15 | 590 | 596 | 583 | 595 | +0.85% | 60,000 | 468億2579万 | +6.25% | 15.68 | 0.87 |
03/14 | 591 | 591 | 585 | 590 | -0.17% | 34,000 | 464億3230万 | +5.73% | 15.55 | 0.86 |
03/13 | 592 | 592 | 585 | 591 | +0.17% | 34,000 | 465億1100万 | +6.29% | 15.57 | 0.86 |
03/10 | 589 | 590 | 587 | 590 | +1.03% | 62,000 | 464億3230万 | +6.69% | 15.55 | 0.86 |
03/09 | 585 | 586 | 583 | 584 | -0.17% | 56,000 | 459億6010万 | +5.99% | 15.39 | 0.85 |
03/08 | 590 | 591 | 581 | 585 | -1.52% | 67,000 | 460億3880万 | +6.56% | 15.42 | 0.85 |
03/07 | 580 | 594 | 580 | 594 | +2.41% | 53,000 | 467億4709万 | +8.59% | 15.65 | 0.87 |
03/06 | 562 | 580 | 562 | 580 | +2.29% | 56,000 | 456億4531万 | +6.62% | 15.28 | 0.85 |
03/03 | 566 | 569 | 564 | 567 | 0% | 58,000 | 446億2222万 | +4.42% | 14.94 | 0.83 |
03/02 | 561 | 568 | 561 | 567 | +1.8% | 112,000 | 446億2222万 | +4.42% | 14.94 | 0.83 |
03/01 | 548 | 557 | 548 | 557 | +2.01% | 131,000 | 438億3524万 | +2.77% | 14.68 | 0.81 |
02/28 | 548 | 551 | 546 | 546 | +0.55% | 45,000 | 429億6955万 | +0.92% | 14.39 | 0.8 |
02/27 | 545 | 546 | 539 | 543 | -0.37% | 47,000 | 427億3345万 | +0.37% | 14.31 | 0.79 |
02/24 | 544 | 545 | 543 | 545 | -0.55% | 31,000 | 428億9085万 | +0.93% | 14.36 | 0.8 |
02/23 | 551 | 551 | 545 | 548 | -0.18% | 18,000 | 431億2695万 | +1.48% | 14.44 | 0.8 |
02/22 | 552 | 552 | 545 | 549 | -0.36% | 72,000 | 432億564万 | +1.86% | 14.47 | 0.8 |
02/21 | 544 | 551 | 544 | 551 | +1.29% | 42,000 | 433億6304万 | +2.42% | 14.52 | 0.8 |
02/20 | 543 | 545 | 541 | 544 | +0.55% | 22,000 | 428億1215万 | +1.3% | 14.34 | 0.79 |
02/17 | 541 | 543 | 538 | 541 | 0% | 26,000 | 425億7605万 | +0.93% | 14.26 | 0.79 |
02/16 | 540 | 544 | 540 | 541 | +0.37% | 31,000 | 425億7605万 | +0.93% | 14.26 | 0.79 |
02/15 | 544 | 544 | 537 | 539 | 0% | 42,000 | 424億1866万 | +0.75% | 14.2 | 0.79 |
02/14 | 540 | 543 | 537 | 539 | 0% | 45,000 | 424億1866万 | +0.94% | 14.2 | 0.79 |
02/13 | 542 | 542 | 536 | 539 | +0.37% | 60,000 | 424億1866万 | +0.94% | 14.2 | 0.79 |
02/10 | 540 | 540 | 535 | 537 | -0.19% | 47,000 | 422億6126万 | +0.56% | 14.15 | 0.78 |
02/09 | 536 | 538 | 536 | 538 | 0% | 26,000 | 423億3996万 | +0.94% | 14.18 | 0.78 |
02/08 | 544 | 546 | 535 | 538 | -0.37% | 55,000 | 423億3996万 | +0.94% | 14.18 | 0.78 |
02/07 | 532 | 557 | 531 | 540 | +1.31% | 161,000 | 424億9736万 | +1.5% | 14.23 | 0.79 |
02/06 | 538 | 538 | 531 | 533 | +0.19% | 31,000 | 419億4646万 | +0.38% | 14.05 | 0.78 |
02/03 | 533 | 539 | 532 | 532 | +0.19% | 24,000 | 418億6777万 | +0.19% | 14.02 | 0.78 |
02/02 | 531 | 533 | 530 | 531 | -0.38% | 39,000 | 417億8907万 | 0% | 13.99 | 0.77 |
02/01 | 531 | 534 | 531 | 533 | -0.19% | 35,000 | 419億4646万 | +0.57% | 14.05 | 0.78 |
01/31 | 538 | 552 | 532 | 534 | -2.38% | 92,000 | 420億2516万 | +0.75% | 14.07 | 0.78 |
01/30 | 552 | 552 | 545 | 547 | -1.08% | 51,000 | 430億4825万 | +3.21% | 14.41 | 0.8 |
01/27 | 551 | 559 | 549 | 553 | +0.91% | 74,000 | 435億2044万 | +4.54% | 14.57 | 0.81 |
01/26 | 545 | 550 | 545 | 548 | +1.29% | 63,000 | 431億2695万 | +3.98% | 14.44 | 0.8 |
01/25 | 542 | 542 | 538 | 541 | +1.12% | 57,000 | 425億7605万 | +2.85% | 14.26 | 0.79 |
01/24 | 533 | 538 | 532 | 535 | +0.94% | 48,000 | 421億386万 | +1.9% | 14.1 | 0.78 |
01/23 | 531 | 535 | 529 | 530 | -0.19% | 64,000 | 417億1037万 | +1.15% | 13.97 | 0.77 |
01/20 | 530 | 531 | 526 | 531 | +0.95% | 67,000 | 417億8907万 | +1.53% | 13.99 | 0.77 |
01/19 | 531 | 531 | 525 | 526 | +0.57% | 53,000 | 413億9557万 | +0.57% | 13.86 | 0.77 |
01/18 | 525 | 526 | 519 | 523 | -0.57% | 38,000 | 411億5948万 | +0.19% | 13.78 | 0.76 |
01/17 | 529 | 531 | 523 | 526 | -0.57% | 61,000 | 413億9557万 | +0.96% | 13.86 | 0.77 |
01/16 | 529 | 529 | 523 | 529 | +0.57% | 34,000 | 416億3167万 | +1.73% | 13.94 | 0.77 |
01/13 | 524 | 538 | 521 | 526 | +0.77% | 66,000 | 413億9557万 | +1.35% | 13.86 | 0.77 |
01/12 | 529 | 529 | 518 | 522 | -1.69% | 75,000 | 410億8078万 | +0.77% | 13.76 | 0.76 |
01/11 | 533 | 533 | 527 | 531 | -0.38% | 49,000 | 417億8907万 | +2.71% | 13.99 | 0.77 |
01/10 | 533 | 533 | 529 | 533 | +0.95% | 59,000 | 419億4646万 | +3.29% | 14.05 | 0.78 |
01/06 | 527 | 529 | 524 | 528 | +0.38% | 53,000 | 415億5297万 | +2.52% | 13.91 | 0.77 |
01/05 | 529 | 529 | 523 | 526 | 0% | 48,000 | 413億9557万 | +2.33% | 13.86 | 0.77 |
01/04 | 518 | 527 | 515 | 526 | +1.35% | 97,000 | 413億9557万 | +2.53% | 13.86 | 0.77 |
2016 |
12/30 | 522 | 522 | 515 | 519 | 0% | 34,000 | 408億4468万 | +1.57% | 13.68 | 0.76 |
12/29 | 517 | 523 | 517 | 519 | -0.95% | 43,000 | 408億4468万 | +1.57% | 13.68 | 0.76 |
12/28 | 524 | 528 | 522 | 524 | +0.19% | 35,000 | 412億3817万 | +2.75% | 13.81 | 0.76 |
12/27 | 534 | 534 | 522 | 523 | -0.19% | 153,000 | 411億5948万 | +2.75% | 13.78 | 0.76 |
12/26 | 530 | 530 | 523 | 524 | -0.95% | 54,000 | 412億3817万 | +3.35% | 13.81 | 0.76 |
12/22 | 533 | 533 | 527 | 529 | +1.15% | 154,000 | 416億3167万 | +4.55% | 13.94 | 0.77 |
12/21 | 521 | 528 | 518 | 523 | +0.97% | 101,000 | 411億5948万 | +3.77% | 13.78 | 0.76 |
12/20 | 517 | 520 | 516 | 518 | 0% | 41,000 | 407億6598万 | +3.19% | 13.65 | 0.76 |
12/19 | 511 | 518 | 511 | 518 | +0.78% | 41,000 | 407億6598万 | +3.39% | 13.65 | 0.76 |
12/16 | 518 | 518 | 512 | 514 | -0.39% | 73,000 | 404億5119万 | +3.01% | 13.55 | 0.75 |
12/15 | 516 | 517 | 515 | 516 | -0.19% | 45,000 | 406億858万 | +3.61% | 13.6 | 0.75 |
12/14 | 513 | 518 | 512 | 517 | +0.58% | 37,000 | 406億8728万 | +4.44% | 13.62 | 0.75 |
12/13 | 510 | 515 | 510 | 514 | +0.39% | 38,000 | 404億5119万 | +4.05% | 13.55 | 0.75 |
12/12 | 509 | 512 | 508 | 512 | +0.99% | 62,000 | 402億9379万 | +3.85% | 13.49 | 0.75 |
12/09 | 507 | 508 | 501 | 507 | +0.8% | 98,000 | 399億29万 | +3.26% | 13.36 | 0.74 |
12/08 | 500 | 503 | 500 | 503 | +1.21% | 73,000 | 395億8550万 | +2.44% | 13.26 | 0.73 |
12/07 | 502 | 505 | 490 | 497 | -0.8% | 93,000 | 391億1331万 | +1.43% | 13.1 | 0.73 |
12/06 | 503 | 506 | 500 | 501 | 0% | 41,000 | 394億2810万 | +2.24% | 13.2 | 0.73 |
12/05 | 500 | 503 | 499 | 501 | 0% | 41,000 | 394億2810万 | +2.24% | 13.2 | 0.73 |
12/02 | 503 | 505 | 501 | 501 | -0.99% | 29,000 | 394億2810万 | +2.45% | 13.2 | 0.73 |
12/01 | 507 | 512 | 505 | 506 | +0.6% | 57,000 | 398億2160万 | +3.69% | 13.33 | 0.74 |
11/30 | 502 | 506 | 502 | 503 | +0.6% | 36,000 | 395億8550万 | +3.29% | 13.26 | 0.73 |
11/29 | 501 | 501 | 498 | 500 | -0.2% | 53,000 | 393億4940万 | +2.88% | 13.18 | 0.73 |
11/28 | 500 | 502 | 493 | 501 | +0.8% | 54,000 | 394億2810万 | +3.3% | 13.2 | 0.73 |
11/25 | 498 | 500 | 493 | 497 | +0.4% | 60,000 | 391億1331万 | +2.69% | 13.1 | 0.73 |
11/24 | 500 | 500 | 491 | 495 | -0.8% | 53,000 | 389億5591万 | +2.48% | 13.04 | 0.72 |
11/22 | 500 | 500 | 493 | 499 | +0.2% | 62,000 | 392億7070万 | +3.31% | 13.15 | 0.73 |
11/21 | 490 | 499 | 490 | 498 | +2.05% | 56,000 | 391億9201万 | +3.32% | 13.12 | 0.73 |
11/18 | 490 | 491 | 486 | 488 | 0% | 40,000 | 384億502万 | +1.46% | 12.86 | 0.71 |
11/17 | 483 | 490 | 483 | 488 | +1.04% | 48,000 | 384億502万 | +1.67% | 12.86 | 0.71 |
11/16 | 482 | 483 | 480 | 483 | +1.26% | 35,000 | 380億1152万 | +0.84% | 12.73 | 0.7 |
11/15 | 485 | 485 | 473 | 477 | -0.83% | 49,000 | 375億3933万 | -0.42% | 12.57 | 0.7 |
11/14 | 482 | 484 | 478 | 481 | +1.48% | 35,000 | 378億5413万 | +0.42% | 12.68 | 0.7 |
11/11 | 486 | 494 | 474 | 474 | -2.47% | 62,000 | 373億323万 | -1.04% | 12.49 | 0.69 |
11/10 | 478 | 487 | 470 | 486 | +6.11% | 81,000 | 382億4762万 | +1.46% | 12.81 | 0.71 |
11/09 | 485 | 490 | 451 | 458 | -5.37% | 97,000 | 360億4405万 | -4.18% | 12.07 | 0.67 |
11/08 | 483 | 484 | 478 | 484 | +0.41% | 25,000 | 380億9022万 | +1.04% | 12.75 | 0.71 |
11/07 | 484 | 484 | 478 | 482 | +1.05% | 29,000 | 379億3282万 | +0.84% | 12.7 | 0.7 |
11/04 | 478 | 484 | 473 | 477 | -1.24% | 61,000 | 375億3933万 | 0% | 12.57 | 0.7 |