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 | 585 | 585 | 580 | 582 | +0.17% | 2,000 | 65億8824万 | -1.69% | 6.44 | 0.34 |
03/30 | 577 | 585 | 577 | 581 | +0.87% | 900 | 65億7692万 | -2.02% | 6.42 | 0.34 |
03/29 | 587 | 587 | 573 | 576 | -1.87% | 3,600 | 65億2032万 | -2.87% | 6.37 | 0.34 |
03/28 | 588 | 588 | 587 | 587 | 0% | 400 | 66億4484万 | -1.18% | 6.49 | 0.35 |
03/27 | 585 | 590 | 585 | 587 | 0% | 1,100 | 66億4484万 | -1.18% | 6.49 | 0.35 |
03/24 | 591 | 591 | 586 | 587 | +0.17% | 3,700 | 66億4484万 | -1.34% | 6.49 | 0.35 |
03/23 | 586 | 588 | 583 | 586 | +0.69% | 2,300 | 66億3352万 | -1.51% | 6.48 | 0.34 |
03/22 | 590 | 596 | 582 | 582 | -2.68% | 12,000 | 65億8824万 | -2.35% | 6.44 | 0.34 |
03/21 | 597 | 598 | 593 | 598 | +0.17% | 15,500 | 67億6936万 | +0.17% | 6.61 | 0.35 |
03/17 | 600 | 600 | 597 | 597 | -0.17% | 5,200 | 67億5804万 | -0.17% | 6.6 | 0.35 |
03/16 | 600 | 604 | 598 | 598 | +1.01% | 4,900 | 67億6936万 | 0% | 6.61 | 0.35 |
03/15 | 603 | 603 | 592 | 592 | -0.84% | 9,300 | 67億144万 | -0.84% | 6.55 | 0.35 |
03/14 | 598 | 599 | 595 | 597 | -0.5% | 2,600 | 67億5804万 | +0.17% | 6.6 | 0.35 |
03/13 | 602 | 602 | 586 | 600 | -0.5% | 7,200 | 67億9200万 | +0.84% | 6.63 | 0.35 |
03/10 | 602 | 603 | 600 | 603 | +0.5% | 7,900 | 68億2596万 | +1.69% | 6.67 | 0.35 |
03/09 | 600 | 600 | 596 | 600 | 0% | 2,400 | 67億9200万 | +1.69% | 6.63 | 0.35 |
03/08 | 592 | 600 | 592 | 600 | +1.69% | 7,100 | 67億9200万 | +2.21% | 6.63 | 0.35 |
03/07 | 590 | 594 | 590 | 590 | 0% | 2,200 | 66億7880万 | +1.03% | 6.52 | 0.35 |
03/06 | 595 | 595 | 583 | 590 | -0.67% | 6,500 | 66億7880万 | +1.55% | 6.52 | 0.35 |
03/03 | 594 | 598 | 592 | 594 | -0.83% | 15,700 | 67億2408万 | +2.59% | 6.57 | 0.35 |
03/02 | 603 | 605 | 585 | 599 | -0.66% | 19,500 | 67億8068万 | +4.17% | 6.62 | 0.35 |
03/01 | 599 | 603 | 598 | 603 | +1.86% | 6,000 | 68億2596万 | +5.6% | 6.67 | 0.35 |
02/28 | 589 | 592 | 588 | 592 | +0.17% | 2,300 | 67億144万 | +4.41% | 6.55 | 0.35 |
02/27 | 590 | 591 | 590 | 591 | 0% | 400 | 66億9012万 | +4.79% | 6.54 | 0.35 |
02/24 | 596 | 596 | 590 | 591 | -0.51% | 4,300 | 66億9012万 | +5.54% | 6.54 | 0.35 |
02/23 | 586 | 597 | 580 | 594 | +1.54% | 6,000 | 67億2408万 | +6.64% | 6.57 | 0.35 |
02/22 | 591 | 592 | 585 | 585 | -2.01% | 5,200 | 66億2220万 | +5.79% | 6.47 | 0.34 |
02/21 | 597 | 597 | 597 | 597 | -1.32% | 600 | 67億5804万 | +8.74% | 6.6 | 0.35 |
02/20 | 606 | 606 | 586 | 605 | +1.85% | 7,800 | 68億4860万 | +11.01% | 6.69 | 0.36 |
02/17 | 610 | 610 | 592 | 594 | -1.16% | 4,100 | 67億2408万 | +9.8% | 6.57 | 0.35 |
02/16 | 608 | 613 | 599 | 601 | -1.8% | 10,900 | 68億332万 | +11.92% | 6.65 | 0.35 |
02/15 | 609 | 613 | 584 | 612 | +0.16% | 41,500 | 69億2784万 | +14.82% | 6.77 | 0.36 |
02/14 | 608 | 611 | 581 | 611 | 0% | 23,200 | 69億1652万 | +15.5% | 6.76 | 0.36 |
02/13 | 597 | 612 | 592 | 611 | +2.52% | 40,100 | 69億1652万 | +16.38% | 6.76 | 0.36 |
02/10 | 584 | 596 | 570 | 596 | +2.76% | 30,100 | 67億4672万 | +14.62% | 6.59 | 0.35 |
02/09 | 576 | 583 | 570 | 580 | +1.75% | 22,800 | 65億6560万 | +12.19% | 6.41 | 0.34 |
02/08 | 575 | 576 | 565 | 570 | -0.35% | 37,600 | 64億5240万 | +11.11% | 6.3 | 0.34 |
02/07 | 547 | 576 | 542 | 572 | +7.52% | 81,100 | 64億7504万 | +12.16% | 6.33 | 0.34 |
02/06 | 530 | 535 | 521 | 532 | +0.38% | 12,700 | 60億2224万 | +4.93% | 5.88 | 0.31 |
02/03 | 529 | 530 | 524 | 530 | +0.19% | 6,400 | 59億9960万 | +4.74% | 5.86 | 0.31 |
02/02 | 530 | 530 | 523 | 529 | -0.38% | 7,100 | 59億8828万 | +4.75% | 5.85 | 0.31 |
02/01 | 525 | 535 | 524 | 531 | +0.76% | 21,900 | 60億1092万 | +5.57% | 5.87 | 0.31 |
01/31 | 521 | 529 | 514 | 527 | +1.15% | 12,800 | 59億6564万 | +4.98% | 5.83 | 0.31 |
01/30 | 509 | 522 | 509 | 521 | +3.78% | 15,900 | 58億9772万 | +3.99% | 5.76 | 0.31 |
01/27 | 500 | 504 | 499 | 502 | -0.79% | 9,100 | 56億8264万 | +0.4% | 5.55 | 0.3 |
01/26 | 508 | 509 | 506 | 506 | 0% | 1,200 | 57億2792万 | +1.4% | 5.6 | 0.3 |
01/25 | 506 | 506 | 505 | 506 | +0.4% | 6,300 | 57億2792万 | +1.4% | 5.6 | 0.3 |
01/24 | 501 | 504 | 490 | 504 | +0.6% | 7,900 | 57億528万 | +1% | 5.57 | 0.3 |
01/23 | 498 | 501 | 497 | 501 | +0.8% | 3,000 | 56億7132万 | +0.4% | 5.54 | 0.29 |
01/20 | 497 | 497 | 496 | 497 | +0.2% | 500 | 56億2604万 | -0.4% | 5.5 | 0.29 |
01/19 | 499 | 499 | 496 | 496 | -0.6% | 3,400 | 56億1472万 | -0.8% | 5.48 | 0.29 |
01/18 | 499 | 499 | 495 | 499 | -0.2% | 4,000 | 56億4868万 | -0.4% | 5.52 | 0.29 |
01/17 | 501 | 501 | 500 | 500 | -0.2% | 9,300 | 56億6000万 | -0.2% | 5.53 | 0.29 |
01/16 | 501 | 502 | 501 | 501 | 0% | 5,700 | 56億7132万 | 0% | 5.54 | 0.29 |
01/13 | 504 | 504 | 500 | 501 | +0.2% | 8,400 | 56億7132万 | -0.2% | 5.54 | 0.29 |
01/12 | 504 | 504 | 500 | 500 | -0.79% | 7,600 | 56億6000万 | -0.4% | 5.53 | 0.29 |
01/11 | 502 | 504 | 502 | 504 | +0.2% | 2,000 | 57億528万 | +0.2% | 5.57 | 0.3 |
01/10 | 499 | 504 | 499 | 503 | +0.6% | 11,200 | 56億9396万 | 0% | 5.56 | 0.3 |
01/06 | 502 | 502 | 498 | 500 | -0.2% | 1,100 | 56億6000万 | -0.6% | 5.53 | 0.29 |
01/05 | 502 | 504 | 501 | 501 | -0.2% | 2,600 | 56億7132万 | -0.6% | 5.54 | 0.29 |
01/04 | 493 | 503 | 493 | 502 | +1.83% | 5,700 | 56億8264万 | -0.4% | 5.55 | 0.3 |
2016 |
12/30 | 493 | 496 | 492 | 493 | 0% | 2,100 | 55億8076万 | -2.18% | 5.45 | 0.29 |
12/29 | 498 | 498 | 492 | 493 | -1.2% | 5,400 | 55億8076万 | -2.18% | 5.45 | 0.29 |
12/28 | 500 | 500 | 492 | 499 | -0.2% | 3,900 | 56億4868万 | -1.19% | 5.52 | 0.29 |
12/27 | 496 | 501 | 492 | 500 | +0.4% | 12,500 | 56億6000万 | -0.99% | 5.53 | 0.29 |
12/26 | 495 | 498 | 490 | 498 | 0% | 35,300 | 56億3736万 | -1.39% | 5.51 | 0.29 |
12/22 | 498 | 500 | 498 | 498 | +0.81% | 26,800 | 56億3736万 | -1.58% | 5.51 | 0.29 |
12/21 | 497 | 497 | 488 | 494 | -0.6% | 22,500 | 55億9208万 | -2.37% | 5.46 | 0.29 |
12/20 | 495 | 497 | 493 | 497 | +0.81% | 17,900 | 56億2604万 | -1.97% | 5.5 | 0.29 |
12/19 | 493 | 502 | 493 | 493 | -0.8% | 17,900 | 55億8076万 | -2.76% | 5.45 | 0.29 |
12/16 | 500 | 501 | 496 | 497 | -1% | 23,600 | 56億2604万 | -1.97% | 5.5 | 0.29 |
12/15 | 505 | 505 | 501 | 502 | -0.59% | 16,800 | 56億8264万 | -0.99% | 5.55 | 0.3 |
12/14 | 511 | 511 | 505 | 505 | -0.98% | 9,200 | 57億1660万 | -0.2% | 5.58 | 0.3 |
12/13 | 512 | 512 | 508 | 510 | -0.58% | 4,300 | 57億7320万 | +0.79% | 5.64 | 0.3 |
12/12 | 514 | 515 | 513 | 513 | +0.39% | 2,700 | 58億716万 | +1.38% | 5.67 | 0.3 |
12/09 | 509 | 513 | 507 | 511 | +0.2% | 16,800 | 57億8452万 | +1.19% | 5.65 | 0.3 |
12/08 | 513 | 513 | 510 | 510 | -0.39% | 3,900 | 57億7320万 | +0.99% | 5.64 | 0.3 |
12/07 | 508 | 512 | 506 | 512 | +0.79% | 5,300 | 57億9584万 | +1.39% | 5.66 | 0.3 |
12/06 | 505 | 510 | 505 | 508 | +0.4% | 8,800 | 57億5056万 | +0.59% | 5.62 | 0.3 |
12/05 | 516 | 516 | 493 | 506 | -1.75% | 22,800 | 57億2792万 | +0.4% | 5.6 | 0.3 |
12/02 | 511 | 515 | 511 | 515 | +0.19% | 10,200 | 58億2980万 | +2.18% | 5.69 | 0.3 |
12/01 | 510 | 518 | 508 | 514 | +0.78% | 42,300 | 58億1848万 | +2.19% | 5.68 | 0.3 |
11/30 | 509 | 510 | 509 | 510 | +0.39% | 2,600 | 57億7320万 | +1.39% | 5.64 | 0.3 |
11/29 | 506 | 508 | 506 | 508 | +0.4% | 5,500 | 57億5056万 | +1.2% | 5.62 | 0.3 |
11/28 | 505 | 508 | 505 | 506 | +0.2% | 2,100 | 57億2792万 | +1% | 5.6 | 0.3 |
11/25 | 508 | 509 | 505 | 505 | -0.2% | 4,200 | 57億1660万 | +0.8% | 5.58 | 0.3 |
11/24 | 507 | 507 | 503 | 506 | +0.2% | 17,300 | 57億2792万 | +1.2% | 5.6 | 0.3 |
11/22 | 507 | 507 | 505 | 505 | -0.39% | 6,000 | 57億1660万 | +1% | 5.58 | 0.3 |
11/21 | 502 | 507 | 502 | 507 | +1% | 1,900 | 57億3924万 | +1.4% | 5.61 | 0.3 |
11/18 | 509 | 510 | 500 | 502 | -1.38% | 6,300 | 56億8264万 | +0.6% | 5.55 | 0.3 |
11/17 | 509 | 509 | 508 | 509 | 0% | 2,000 | 57億6188万 | +2% | 5.63 | 0.3 |
11/16 | 503 | 512 | 503 | 509 | +1.19% | 14,100 | 57億6188万 | +2.21% | 5.63 | 0.3 |
11/15 | 515 | 517 | 501 | 503 | -0.79% | 19,000 | 56億9396万 | +1.21% | 5.56 | 0.3 |
11/14 | 499 | 509 | 498 | 507 | +1.4% | 13,300 | 57億3924万 | +2.22% | 5.61 | 0.3 |
11/11 | 500 | 500 | 498 | 500 | 0% | 17,500 | 56億6000万 | +1.01% | 5.53 | 0.29 |
11/10 | 491 | 500 | 490 | 500 | +4.17% | 14,900 | 56億6000万 | +1.01% | 5.53 | 0.29 |
11/09 | 502 | 502 | 473 | 480 | -4.38% | 9,300 | 54億3360万 | -2.83% | 5.31 | 0.28 |
11/08 | 502 | 503 | 500 | 502 | +0.8% | 3,500 | 56億8264万 | +1.62% | 5.55 | 0.3 |
11/07 | 496 | 500 | 494 | 498 | +0.4% | 1,600 | 56億3736万 | +1.01% | 5.51 | 0.29 |
11/04 | 506 | 506 | 496 | 496 | -1.78% | 13,700 | 56億1472万 | +0.81% | 5.48 | 0.29 |