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 | 596 | 604 | 591 | 604 | +0.83% | 21,900 | 34億3845万 | +2.55% | - | 2.85 |
03/30 | 600 | 610 | 598 | 599 | -0.99% | 16,700 | 34億998万 | +2.22% | - | 2.83 |
03/29 | 608 | 608 | 600 | 605 | +1.17% | 9,600 | 34億4414万 | +3.6% | - | 2.86 |
03/28 | 595 | 602 | 593 | 598 | +0.5% | 8,800 | 34億429万 | +2.75% | - | 2.82 |
03/27 | 613 | 619 | 595 | 595 | -1.49% | 37,200 | 33億8721万 | +2.41% | - | 2.81 |
03/24 | 600 | 618 | 587 | 604 | -0.17% | 28,400 | 34億3845万 | +4.32% | - | 2.85 |
03/23 | 615 | 625 | 604 | 605 | 0% | 24,300 | 34億4414万 | +5.03% | - | 2.86 |
03/22 | 614 | 614 | 600 | 605 | -1.63% | 16,900 | 34億4414万 | +5.58% | - | 2.86 |
03/21 | 624 | 625 | 611 | 615 | -0.65% | 24,500 | 35億107万 | +7.71% | - | 2.9 |
03/17 | 610 | 627 | 600 | 619 | +3.17% | 56,800 | 35億2384万 | +8.6% | - | 2.92 |
03/16 | 560 | 600 | 560 | 600 | +5.82% | 19,800 | 34億1568万 | +5.26% | - | 2.83 |
03/15 | 589 | 596 | 550 | 567 | -3.08% | 24,800 | 32億2781万 | -0.53% | - | 2.68 |
03/14 | 588 | 589 | 570 | 585 | -1.18% | 15,000 | 33億3028万 | +2.63% | - | 2.76 |
03/13 | 600 | 600 | 581 | 592 | -1.33% | 13,700 | 33億7013万 | +4.23% | - | 2.8 |
03/10 | 606 | 606 | 587 | 600 | +0.17% | 29,600 | 34億1568万 | +6.19% | - | 2.83 |
03/09 | 603 | 608 | 596 | 599 | -0.33% | 27,300 | 34億998万 | +6.58% | - | 2.83 |
03/08 | 590 | 603 | 589 | 601 | +2.04% | 21,800 | 34億2137万 | +7.71% | - | 2.84 |
03/07 | 580 | 598 | 579 | 589 | +1.73% | 28,900 | 33億5305万 | +6.13% | - | 2.78 |
03/06 | 579 | 581 | 570 | 579 | +1.4% | 15,300 | 32億9613万 | +4.7% | - | 2.73 |
03/03 | 564 | 580 | 558 | 571 | +1.24% | 12,100 | 32億5058万 | +3.63% | - | 2.7 |
03/02 | 567 | 572 | 561 | 564 | -0.53% | 11,900 | 32億1073万 | +2.73% | - | 2.66 |
03/01 | 562 | 567 | 549 | 567 | +1.25% | 6,300 | 32億2781万 | +3.47% | - | 2.68 |
02/28 | 555 | 565 | 548 | 560 | +0.9% | 15,500 | 31億8796万 | +2.56% | - | 2.64 |
02/27 | 554 | 555 | 535 | 555 | +2.02% | 13,800 | 31億5950万 | +1.83% | - | 2.62 |
02/24 | 560 | 560 | 541 | 544 | +0.37% | 9,900 | 30億9688万 | 0% | - | 2.57 |
02/23 | 542 | 550 | 541 | 542 | -0.55% | 1,600 | 30億8549万 | -0.37% | - | 2.56 |
02/22 | 553 | 563 | 545 | 545 | -1.45% | 13,300 | 31億257万 | +0.18% | - | 2.57 |
02/21 | 550 | 575 | 550 | 553 | -1.07% | 19,300 | 31億4811万 | +1.65% | - | 2.61 |
02/20 | 559 | 564 | 549 | 559 | +1.64% | 11,500 | 31億8227万 | +2.57% | - | 2.64 |
02/17 | 524 | 555 | 516 | 550 | +4.17% | 20,300 | 31億3104万 | +0.92% | - | 2.6 |
02/16 | 544 | 547 | 510 | 528 | -3.12% | 41,900 | 30億579万 | -3.12% | - | 2.49 |
02/15 | 554 | 562 | 541 | 545 | -2.33% | 13,800 | 31億257万 | -0.18% | - | 2.57 |
02/14 | 573 | 579 | 545 | 558 | -3.13% | 29,500 | 31億7658万 | +2.2% | - | 2.64 |
02/13 | 564 | 614 | 564 | 576 | -6.19% | 60,800 | 32億7905万 | +5.3% | - | 2.72 |
02/10 | 603 | 629 | 578 | 614 | +1.82% | 68,300 | 34億9537万 | +12.45% | - | 2.9 |
02/09 | 573 | 630 | 572 | 603 | +5.24% | 82,300 | 34億3275万 | +10.85% | - | 2.85 |
02/08 | 529 | 622 | 522 | 573 | +9.35% | 150,500 | 32億6197万 | +5.91% | - | 2.71 |
02/07 | 513 | 529 | 513 | 524 | +1.35% | 5,700 | 29億8302万 | -2.96% | - | 2.47 |
02/06 | 520 | 530 | 510 | 517 | -0.96% | 11,100 | 29億4317万 | -4.44% | - | 2.44 |
02/03 | 522 | 530 | 521 | 522 | -0.19% | 12,700 | 29億7164万 | -3.87% | - | 2.47 |
02/02 | 524 | 533 | 522 | 523 | -0.57% | 7,900 | 29億7733万 | -3.86% | - | 2.47 |
02/01 | 527 | 535 | 524 | 526 | -0.19% | 11,400 | 29億9441万 | -3.49% | - | 2.48 |
01/31 | 534 | 539 | 526 | 527 | -1.31% | 6,900 | 30億10万 | -3.48% | - | 2.49 |
01/30 | 531 | 550 | 526 | 534 | +1.91% | 25,600 | 30億3995万 | -2.38% | - | 2.52 |
01/27 | 535 | 535 | 524 | 524 | -0.19% | 4,000 | 29億8302万 | -4.55% | - | 2.47 |
01/26 | 525 | 530 | 525 | 525 | 0% | 5,600 | 29億8872万 | -4.72% | - | 2.48 |
01/25 | 530 | 540 | 523 | 525 | -0.57% | 7,500 | 29億8872万 | -5.23% | - | 2.48 |
01/24 | 534 | 536 | 525 | 528 | -2.22% | 14,900 | 30億579万 | -5.38% | - | 2.49 |
01/23 | 539 | 546 | 532 | 540 | +0.19% | 10,600 | 30億7411万 | -3.4% | - | 2.55 |
01/20 | 542 | 548 | 532 | 539 | -0.19% | 10,500 | 30億6841万 | -3.41% | - | 2.55 |
01/19 | 544 | 555 | 537 | 540 | -1.28% | 11,700 | 30億7411万 | -3.05% | - | 2.55 |
01/18 | 558 | 568 | 547 | 547 | -3.7% | 8,500 | 31億1396万 | -1.62% | - | 2.58 |
01/17 | 575 | 575 | 548 | 568 | -1.22% | 22,200 | 32億3351万 | +2.34% | - | 2.68 |
01/16 | 542 | 575 | 542 | 575 | +6.09% | 20,200 | 32億7336万 | +3.79% | - | 2.72 |
01/13 | 545 | 547 | 528 | 542 | -0.91% | 17,700 | 30億8549万 | -1.99% | - | 2.56 |
01/12 | 568 | 568 | 544 | 547 | -1.97% | 12,700 | 31億1396万 | -0.91% | - | 2.58 |
01/11 | 576 | 577 | 550 | 558 | -1.41% | 21,700 | 31億7658万 | +1.09% | - | 2.64 |
01/10 | 576 | 576 | 556 | 566 | +1.07% | 16,200 | 32億2212万 | +2.54% | - | 2.67 |
01/06 | 548 | 562 | 547 | 560 | +0.36% | 19,000 | 31億8796万 | +1.27% | - | 2.64 |
01/05 | 536 | 558 | 536 | 558 | +2.95% | 16,300 | 31億7658万 | +0.54% | - | 2.64 |
01/04 | 540 | 552 | 535 | 542 | -1.09% | 8,600 | 30億8549万 | -2.52% | - | 2.56 |
2016 |
12/30 | 555 | 555 | 534 | 548 | +0.55% | 4,600 | 31億1965万 | -1.08% | - | 2.59 |
12/29 | 544 | 560 | 544 | 545 | -3.2% | 14,800 | 31億257万 | -1.27% | - | 2.57 |
12/28 | 553 | 570 | 519 | 563 | +1.81% | 27,900 | 32億504万 | +2.74% | - | 2.66 |
12/27 | 541 | 570 | 526 | 553 | +2.6% | 16,400 | 31億4811万 | +1.65% | - | 2.61 |
12/26 | 541 | 551 | 536 | 539 | -2% | 16,300 | 30億6841万 | 0% | - | 2.55 |
12/22 | 560 | 565 | 536 | 550 | -3.51% | 23,300 | 31億3104万 | +2.8% | - | 2.6 |
12/21 | 578 | 578 | 552 | 570 | -2.56% | 27,100 | 32億4489万 | +7.55% | - | 2.69 |
12/20 | 564 | 591 | 561 | 585 | +2.81% | 28,400 | 33億3028万 | +11.85% | - | 2.76 |
12/19 | 572 | 580 | 551 | 569 | -2.23% | 37,100 | 32億3920万 | +10.06% | - | 2.69 |
12/16 | 637 | 637 | 569 | 582 | -8.63% | 218,000 | 33億1320万 | +14.12% | - | 2.75 |
12/15 | 549 | 650 | 548 | 637 | +15.82% | 674,900 | 36億2631万 | +27.15% | - | 3.01 |
12/14 | 509 | 550 | 509 | 550 | +7.63% | 41,700 | 31億3104万 | +12.24% | - | 2.6 |
12/13 | 518 | 523 | 508 | 511 | 0% | 7,900 | 29億902万 | +5.58% | - | 2.41 |
12/12 | 512 | 515 | 507 | 511 | -1.73% | 14,500 | 29億902万 | +6.68% | - | 2.41 |
12/09 | 524 | 535 | 507 | 520 | -0.38% | 19,600 | 29億6025万 | +9.7% | - | 2.46 |
12/08 | 545 | 548 | 519 | 522 | -4.57% | 19,500 | 29億7164万 | +11.54% | - | 2.47 |
12/07 | 542 | 547 | 518 | 547 | +0.92% | 25,100 | 31億1396万 | +18.14% | - | 2.58 |
12/06 | 537 | 565 | 537 | 542 | +0.93% | 27,900 | 30億8549万 | +18.6% | - | 2.56 |
12/05 | 533 | 547 | 508 | 537 | +0.37% | 28,600 | 30億5703万 | +19.07% | - | 2.54 |
12/02 | 560 | 560 | 521 | 535 | -4.97% | 64,800 | 30億4564万 | +19.96% | - | 2.53 |
12/01 | 590 | 605 | 556 | 563 | -4.58% | 64,400 | 32億504万 | +27.95% | - | 2.66 |
11/30 | 646 | 647 | 550 | 590 | -4.22% | 166,200 | 33億5875万 | +35.94% | - | 2.79 |
11/29 | 570 | 618 | 570 | 616 | +9.41% | 171,800 | 35億676万 | +44.6% | - | 2.91 |
11/28 | 520 | 572 | 520 | 563 | +9.96% | 102,000 | 32億504万 | +34.69% | - | 2.66 |
11/25 | 501 | 519 | 485 | 512 | +5.57% | 112,200 | 29億1471万 | +24.27% | - | 2.42 |
11/24 | 451 | 486 | 441 | 485 | +5.66% | 41,600 | 27億6100万 | +19.16% | - | 2.29 |
11/22 | 458 | 462 | 449 | 459 | +2.68% | 7,600 | 26億1299万 | +13.9% | - | 2.17 |
11/21 | 450 | 459 | 433 | 447 | +1.13% | 11,900 | 25億4468万 | +11.47% | - | 2.11 |
11/18 | 419 | 442 | 418 | 442 | +3.76% | 12,200 | 25億1621万 | +10.78% | - | 2.09 |
11/17 | 417 | 426 | 416 | 426 | +2.16% | 9,700 | 24億2513万 | +7.3% | - | 2.01 |
11/16 | 420 | 426 | 417 | 417 | -0.48% | 5,400 | 23億7389万 | +5.57% | - | 1.97 |
11/15 | 415 | 422 | 411 | 419 | +0.96% | 6,900 | 23億8528万 | +6.08% | - | 1.98 |
11/14 | 386 | 420 | 386 | 415 | +3.75% | 17,000 | 23億6251万 | +5.33% | - | 1.96 |
11/11 | 372 | 403 | 372 | 400 | +7.82% | 29,100 | 22億7712万 | +1.78% | - | 1.89 |
11/10 | 385 | 385 | 368 | 371 | +3.63% | 3,500 | 21億1202万 | -5.6% | - | 1.75 |
11/09 | 382 | 382 | 345 | 358 | -7.49% | 10,600 | 20億3802万 | -9.14% | - | 1.69 |
11/08 | 382 | 389 | 379 | 387 | +1.31% | 3,700 | 22億311万 | -2.27% | - | 1.83 |
11/07 | 377 | 383 | 374 | 382 | -0.78% | 2,700 | 21億7464万 | -3.54% | - | 1.8 |
11/04 | 375 | 385 | 371 | 385 | +0.52% | 9,500 | 21億9172万 | -3.02% | - | 1.82 |