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 | 985 | 990 | 967 | 970 | -0.31% | 43,400 | 126億6755万 | -3.1% | 34.91 | 0.62 |
03/30 | 971 | 985 | 963 | 973 | 0% | 43,500 | 127億672万 | -2.7% | 35.01 | 0.62 |
03/29 | 960 | 973 | 944 | 973 | +1.57% | 51,400 | 127億672万 | -2.51% | 35.01 | 0.62 |
03/28 | 955 | 967 | 941 | 958 | +0.95% | 53,700 | 125億1083万 | -3.91% | 34.47 | 0.61 |
03/27 | 965 | 965 | 948 | 949 | -1.96% | 72,700 | 123億9330万 | -4.81% | 34.15 | 0.61 |
03/24 | 975 | 977 | 952 | 968 | -0.72% | 70,600 | 126億4143万 | -3.2% | 34.83 | 0.62 |
03/23 | 974 | 986 | 967 | 975 | -0.31% | 38,200 | 127億3284万 | -2.69% | 35.09 | 0.62 |
03/22 | 981 | 999 | 975 | 978 | -2.4% | 87,500 | 127億7202万 | -2.69% | 35.19 | 0.62 |
03/21 | 1,018 | 1,026 | 980 | 1,002 | -2.34% | 100,700 | 130億8544万 | -0.4% | 36.06 | 0.64 |
03/17 | 1,019 | 1,035 | 1,008 | 1,026 | +0.98% | 110,300 | 133億9887万 | +2.19% | 36.92 | 0.66 |
03/16 | 1,031 | 1,031 | 990 | 1,016 | -4.24% | 248,400 | 132億6827万 | +1.5% | 36.56 | 0.65 |
03/15 | 1,071 | 1,089 | 1,054 | 1,061 | -0.84% | 89,700 | 138億5594万 | +6.21% | 38.18 | 0.68 |
03/14 | 1,065 | 1,095 | 1,053 | 1,070 | +1.33% | 110,700 | 139億7348万 | +7.54% | 38.5 | 0.68 |
03/13 | 1,056 | 1,094 | 1,047 | 1,056 | +0.57% | 95,000 | 137億9065万 | +6.88% | 38 | 0.67 |
03/10 | 1,044 | 1,061 | 1,033 | 1,050 | +1.94% | 80,200 | 137億1229万 | +7.25% | 37.78 | 0.67 |
03/09 | 1,045 | 1,116 | 1,023 | 1,030 | -0.1% | 252,500 | 134億5110万 | +6.4% | 37.07 | 0.66 |
03/08 | 1,024 | 1,041 | 1,015 | 1,031 | +1.08% | 92,800 | 134億6416万 | +7.73% | 37.1 | 0.66 |
03/07 | 1,022 | 1,030 | 1,015 | 1,020 | -0.2% | 86,200 | 133億2051万 | +7.71% | 36.71 | 0.65 |
03/06 | 1,015 | 1,029 | 1,004 | 1,022 | +0.49% | 83,900 | 133億4663万 | +9.19% | 36.78 | 0.65 |
03/03 | 1,030 | 1,040 | 1,009 | 1,017 | -0.88% | 87,100 | 132億8133万 | +9.95% | 36.6 | 0.65 |
03/02 | 1,038 | 1,048 | 1,022 | 1,026 | +3.32% | 146,900 | 133億9887万 | +12.13% | 36.92 | 0.66 |
03/01 | 987 | 1,013 | 971 | 993 | +2.06% | 183,100 | 129億6791万 | +9.85% | 35.73 | 0.63 |
02/28 | 945 | 990 | 943 | 973 | +3.62% | 155,800 | 127億672万 | +8.84% | 35.01 | 0.62 |
02/27 | 942 | 949 | 925 | 939 | -0.95% | 101,600 | 122億6271万 | +5.98% | 33.79 | 0.6 |
02/24 | 941 | 968 | 941 | 948 | +0.21% | 80,300 | 123億8024万 | +7.85% | 34.11 | 0.61 |
02/23 | 935 | 950 | 925 | 946 | +1.18% | 64,200 | 123億5412万 | +8.49% | 34.04 | 0.6 |
02/22 | 947 | 956 | 931 | 935 | -1.27% | 116,800 | 122億1047万 | +8.22% | 33.65 | 0.6 |
02/21 | 945 | 953 | 918 | 947 | -1.04% | 201,000 | 123億6718万 | +10.5% | 34.08 | 0.6 |
02/20 | 1,003 | 1,010 | 952 | 957 | -5.81% | 136,400 | 124億9777万 | +12.72% | 34.44 | 0.61 |
02/17 | 1,006 | 1,037 | 955 | 1,016 | +0.2% | 135,400 | 132億6827万 | +20.67% | 36.56 | 0.65 |
02/16 | 1,042 | 1,050 | 995 | 1,014 | -2.87% | 139,900 | 132億4216万 | +21.88% | 36.49 | 0.65 |
02/15 | 974 | 1,049 | 972 | 1,044 | +3.98% | 220,900 | 136億3394万 | +27.01% | 37.57 | 0.67 |
02/14 | 971 | 1,008 | 960 | 1,004 | +4.15% | 199,400 | 131億1156万 | +23.95% | 36.13 | 0.64 |
02/13 | 959 | 977 | 945 | 964 | +1.05% | 91,400 | 125億8919万 | +20.5% | 34.69 | 0.62 |
02/10 | 952 | 1,006 | 940 | 954 | +0.32% | 348,700 | 124億5860万 | +20.45% | 34.33 | 0.61 |
02/09 | 964 | 975 | 931 | 951 | -2.66% | 306,400 | 124億1942万 | +21.3% | 34.22 | 0.61 |
02/08 | 905 | 978 | 900 | 977 | +9.78% | 504,500 | 127億5896万 | +25.74% | 35.16 | 0.62 |
02/07 | 830 | 893 | 823 | 890 | +6.08% | 419,100 | 116億2280万 | +16.04% | 32.03 | 0.57 |
02/06 | 771 | 839 | 758 | 839 | +9.67% | 419,900 | 109億5677万 | +10.39% | 30.19 | 0.54 |
02/03 | 756 | 771 | 756 | 765 | +0.79% | 60,400 | 99億9038万 | +1.19% | 27.53 | 0.49 |
02/02 | 780 | 780 | 751 | 759 | -2.19% | 69,300 | 99億1203万 | +0.53% | 27.31 | 0.48 |
02/01 | 737 | 780 | 735 | 776 | +4.3% | 86,800 | 101億3404万 | +3.05% | 27.92 | 0.5 |
01/31 | 745 | 750 | 742 | 744 | -0.93% | 48,000 | 97億1614万 | -0.93% | 26.77 | 0.48 |
01/30 | 752 | 760 | 745 | 751 | -0.13% | 31,800 | 98億755万 | 0% | 27.03 | 0.48 |
01/27 | 763 | 763 | 751 | 752 | -0.92% | 30,300 | 98億2061万 | +0.27% | 27.06 | 0.48 |
01/26 | 760 | 763 | 747 | 759 | +0.53% | 37,000 | 99億1203万 | +1.2% | 27.31 | 0.48 |
01/25 | 760 | 760 | 750 | 755 | +0.4% | 39,900 | 98億5979万 | +0.8% | 27.17 | 0.48 |
01/24 | 762 | 764 | 748 | 752 | -1.83% | 62,700 | 98億2061万 | +0.4% | 27.06 | 0.48 |
01/23 | 775 | 775 | 755 | 766 | -0.65% | 51,900 | 100億344万 | +2.27% | 27.57 | 0.49 |
01/20 | 763 | 774 | 753 | 771 | +1.18% | 38,000 | 100億6874万 | +2.94% | 27.74 | 0.49 |
01/19 | 764 | 765 | 754 | 762 | +0.53% | 55,100 | 99億5120万 | +1.74% | 27.42 | 0.49 |
01/18 | 752 | 758 | 735 | 758 | +0.4% | 49,900 | 98億9897万 | +0.93% | 27.28 | 0.48 |
01/17 | 765 | 765 | 743 | 755 | -2.08% | 60,400 | 98億5979万 | +0.27% | 27.17 | 0.48 |
01/16 | 780 | 780 | 759 | 771 | +0.26% | 61,100 | 100億6874万 | +1.85% | 27.74 | 0.49 |
01/13 | 747 | 770 | 741 | 769 | +2.4% | 53,100 | 100億4262万 | +1.32% | 27.67 | 0.49 |
01/12 | 764 | 764 | 729 | 751 | -1.57% | 91,600 | 98億755万 | -1.31% | 27.03 | 0.48 |
01/11 | 758 | 764 | 752 | 763 | +1.19% | 39,900 | 99億6426万 | 0% | 27.46 | 0.49 |
01/10 | 764 | 767 | 749 | 754 | -1.18% | 57,300 | 98億4673万 | -1.18% | 27.13 | 0.48 |
01/06 | 769 | 777 | 759 | 763 | +0.66% | 64,800 | 99億6426万 | 0% | 27.46 | 0.49 |
01/05 | 772 | 785 | 753 | 758 | -1.69% | 91,200 | 98億9897万 | -0.66% | 27.28 | 0.48 |
01/04 | 736 | 773 | 734 | 771 | +5.62% | 142,300 | 100億6874万 | +1.31% | 27.74 | 0.49 |
2016 |
12/30 | 709 | 735 | 709 | 730 | +1.96% | 48,400 | 95億3331万 | -3.82% | 26.27 | 0.47 |
12/29 | 723 | 726 | 704 | 716 | -2.32% | 75,700 | 93億5048万 | -5.42% | 25.77 | 0.46 |
12/28 | 719 | 738 | 719 | 733 | +1.1% | 55,900 | 95億7248万 | -3.17% | 26.38 | 0.47 |
12/27 | 729 | 734 | 722 | 725 | -0.28% | 53,500 | 94億6801万 | -3.85% | 26.09 | 0.46 |
12/26 | 723 | 741 | 721 | 727 | +0.41% | 73,100 | 94億9413万 | -3.2% | 26.16 | 0.46 |
12/22 | 727 | 731 | 675 | 724 | -1.36% | 207,700 | 94億5495万 | -3.21% | 26.05 | 0.46 |
12/21 | 740 | 748 | 729 | 734 | -0.27% | 79,100 | 95億8554万 | -1.48% | 26.41 | 0.47 |
12/20 | 743 | 745 | 730 | 736 | -1.6% | 60,200 | 96億1166万 | -0.81% | 26.49 | 0.47 |
12/19 | 738 | 759 | 737 | 748 | +1.08% | 53,900 | 97億6837万 | +1.22% | 26.92 | 0.48 |
12/16 | 735 | 746 | 726 | 740 | -0.54% | 134,500 | 96億6390万 | +0.82% | 26.63 | 0.47 |
12/15 | 754 | 769 | 735 | 744 | -1.33% | 168,100 | 97億1614万 | +2.06% | 26.77 | 0.48 |
12/14 | 760 | 761 | 733 | 754 | -3.21% | 279,900 | 98億4673万 | +4.43% | 27.13 | 0.48 |
12/13 | 765 | 784 | 759 | 779 | +1.7% | 183,000 | 101億7321万 | +8.95% | 28.03 | 0.5 |
12/12 | 777 | 781 | 746 | 766 | -4.13% | 287,900 | 100億344万 | +8.19% | 27.57 | 0.49 |
12/09 | 810 | 817 | 749 | 799 | -3.03% | 301,100 | 104億3440万 | +14.47% | 28.75 | 0.51 |
12/08 | 845 | 852 | 816 | 824 | -1.67% | 199,200 | 107億6088万 | +20.12% | 29.65 | 0.53 |
12/07 | 835 | 843 | 810 | 838 | +0.36% | 202,100 | 109億4371万 | +24.52% | 30.16 | 0.54 |
12/06 | 840 | 847 | 822 | 835 | +1.83% | 217,000 | 109億454万 | +26.52% | 30.05 | 0.53 |
12/05 | 786 | 827 | 782 | 820 | +4.33% | 160,500 | 107億865万 | +26.74% | 29.51 | 0.52 |
12/02 | 782 | 814 | 777 | 786 | +0.51% | 279,500 | 102億6463万 | +23.78% | 28.29 | 0.5 |
12/01 | 752 | 787 | 740 | 782 | +5.11% | 259,400 | 102億1239万 | +25.52% | 28.14 | 0.5 |
11/30 | 748 | 756 | 719 | 744 | -1.2% | 186,200 | 97億1614万 | +21.57% | 26.77 | 0.48 |
11/29 | 723 | 772 | 714 | 753 | +4.73% | 302,800 | 98億3367万 | +24.88% | 27.1 | 0.48 |
11/28 | 715 | 727 | 698 | 719 | -0.28% | 147,100 | 93億8965万 | +21.45% | 25.87 | 0.46 |
11/25 | 697 | 731 | 694 | 721 | +4.64% | 316,900 | 94億1577万 | +23.67% | 25.95 | 0.46 |
11/24 | 691 | 704 | 682 | 689 | -0.58% | 106,600 | 89億9787万 | +20.24% | 24.79 | 0.44 |
11/22 | 661 | 693 | 649 | 693 | +5.16% | 137,600 | 90億5011万 | +22.87% | 24.94 | 0.44 |
11/21 | 660 | 660 | 637 | 659 | +1.07% | 100,700 | 86億609万 | +18.74% | 23.71 | 0.42 |
11/18 | 665 | 667 | 652 | 652 | -0.76% | 33,600 | 85億1468万 | +19.2% | 23.46 | 0.42 |
11/17 | 655 | 660 | 639 | 657 | -0.3% | 68,600 | 85億7997万 | +21.89% | 23.64 | 0.42 |
11/16 | 669 | 669 | 650 | 659 | +0.46% | 55,200 | 86億609万 | +23.87% | 23.71 | 0.42 |
11/15 | 675 | 678 | 650 | 656 | -1.65% | 107,500 | 85億6692万 | +25.19% | 23.61 | 0.42 |
11/14 | 625 | 668 | 625 | 667 | +7.93% | 164,700 | 87億1057万 | +29.01% | 24 | 0.43 |
11/11 | 612 | 631 | 608 | 618 | +1.81% | 89,700 | 80億7066万 | +21.41% | 22.24 | 0.39 |
11/10 | 604 | 630 | 594 | 607 | +6.68% | 162,200 | 79億2701万 | +20.68% | 21.84 | 0.39 |
11/09 | 596 | 634 | 540 | 569 | -3.4% | 420,800 | 74億3075万 | +14.26% | 20.48 | 0.36 |
11/08 | 600 | 600 | 564 | 589 | -2% | 384,000 | 76億9194万 | +19.23% | 21.2 | 0.38 |
11/07 | 535 | 601 | 526 | 601 | +19.96% | 647,900 | 78億4865万 | +22.9% | 21.63 | 0.38 |
11/04 | 498 | 505 | 490 | 501 | -0.4% | 53,100 | 65億4272万 | +3.51% | 18.03 | 0.32 |