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 | 780 | 781 | 764 | 777 | -0.38% | 37,000 | 103億2368万 | +3.46% | - | 4.23 |
03/30 | 773 | 786 | 773 | 780 | +0.91% | 41,500 | 103億6354万 | +4% | - | 4.25 |
03/29 | 759 | 773 | 753 | 773 | +2.52% | 37,600 | 102億7054万 | +3.34% | - | 4.21 |
03/28 | 730 | 754 | 729 | 754 | +1.21% | 37,400 | 100億1809万 | +1.21% | - | 4.11 |
03/27 | 743 | 759 | 743 | 745 | +0.4% | 34,100 | 98億9851万 | +0.13% | - | 4.06 |
03/24 | 750 | 760 | 735 | 742 | +0.95% | 65,100 | 98億5865万 | +0.13% | - | 4.04 |
03/23 | 760 | 769 | 734 | 735 | -1.08% | 86,800 | 97億6565万 | -0.54% | - | 4 |
03/22 | 810 | 838 | 743 | 743 | +5.24% | 716,700 | 98億7194万 | +0.81% | - | 4.05 |
03/21 | 705 | 712 | 701 | 706 | -1.12% | 19,200 | 93億8033万 | -3.95% | - | 3.85 |
03/17 | 725 | 725 | 710 | 714 | -1.52% | 19,400 | 94億8663万 | -2.72% | - | 3.89 |
03/16 | 715 | 730 | 712 | 725 | +0.42% | 15,300 | 96億3278万 | -1.09% | - | 3.95 |
03/15 | 725 | 728 | 710 | 722 | +0.84% | 25,600 | 95億9292万 | -1.23% | - | 3.93 |
03/14 | 722 | 727 | 710 | 716 | -1.92% | 29,700 | 95億1320万 | -1.92% | - | 3.9 |
03/13 | 745 | 750 | 730 | 730 | -3.31% | 23,900 | 96億9921万 | +0.27% | - | 3.98 |
03/10 | 760 | 761 | 750 | 755 | +0.67% | 21,500 | 100億3138万 | +3.99% | - | 4.11 |
03/09 | 756 | 756 | 736 | 750 | -0.79% | 19,800 | 99億6495万 | +3.73% | - | 4.09 |
03/08 | 756 | 775 | 745 | 756 | +0.13% | 26,000 | 100億4466万 | +5% | - | 4.12 |
03/07 | 780 | 785 | 750 | 755 | -1.56% | 55,700 | 100億3138万 | +5.3% | - | 4.11 |
03/06 | 765 | 782 | 760 | 767 | -0.9% | 17,500 | 101億9082万 | +7.57% | - | 4.18 |
03/03 | 797 | 797 | 764 | 774 | -0.39% | 27,400 | 102億8382万 | +9.01% | - | 4.22 |
03/02 | 775 | 787 | 771 | 777 | +0.26% | 38,400 | 103億2368万 | +10.06% | - | 4.23 |
03/01 | 795 | 806 | 757 | 775 | -3.13% | 104,400 | 102億9711万 | +10.4% | - | 4.22 |
02/28 | 750 | 805 | 745 | 800 | +6.67% | 175,900 | 106億2928万 | +14.61% | - | 4.36 |
02/27 | 750 | 755 | 743 | 750 | -0.13% | 20,500 | 99億6495万 | +8.23% | - | 4.09 |
02/24 | 750 | 752 | 742 | 751 | +0.81% | 25,900 | 99億7823万 | +8.84% | - | 4.09 |
02/23 | 753 | 757 | 738 | 745 | +1.22% | 80,600 | 98億9851万 | +8.28% | - | 4.06 |
02/22 | 728 | 771 | 724 | 736 | +3.81% | 314,700 | 97億7893万 | +7.29% | - | 4.01 |
02/21 | 711 | 715 | 698 | 709 | -0.14% | 29,500 | 94億1878万 | +3.65% | - | 3.86 |
02/20 | 690 | 717 | 684 | 710 | +3.35% | 53,300 | 94億3206万 | +3.8% | - | 3.87 |
02/17 | 685 | 687 | 676 | 687 | +0.29% | 12,700 | 91億2652万 | +0.44% | - | 3.74 |
02/16 | 697 | 697 | 678 | 685 | -1.3% | 18,100 | 90億9995万 | -0.15% | - | 3.73 |
02/15 | 684 | 708 | 672 | 694 | +1.61% | 59,500 | 92億1951万 | +0.87% | - | 3.78 |
02/14 | 680 | 686 | 679 | 683 | -0.58% | 18,100 | 90億7338万 | -0.73% | - | 3.72 |
02/13 | 675 | 687 | 675 | 687 | +0.44% | 21,700 | 91億2652万 | -0.29% | - | 3.74 |
02/10 | 685 | 686 | 675 | 684 | -0.15% | 11,800 | 90億8666万 | -0.73% | - | 3.73 |
02/09 | 675 | 685 | 675 | 685 | +1.03% | 9,400 | 90億9995万 | -0.72% | - | 3.73 |
02/08 | 675 | 685 | 671 | 678 | -0.29% | 16,400 | 90億695万 | -1.88% | - | 3.69 |
02/07 | 683 | 684 | 673 | 680 | -0.15% | 14,700 | 90億3352万 | -1.73% | - | 3.7 |
02/06 | 688 | 688 | 670 | 681 | +0.15% | 39,300 | 90億4681万 | -1.73% | - | 3.71 |
02/03 | 670 | 708 | 670 | 680 | +1.49% | 89,600 | 90億3352万 | -1.88% | - | 3.7 |
02/02 | 668 | 675 | 668 | 670 | 0% | 13,400 | 89億68万 | -3.32% | - | 3.65 |
02/01 | 670 | 678 | 669 | 670 | -0.3% | 13,600 | 89億68万 | -3.46% | - | 3.65 |
01/31 | 675 | 677 | 670 | 672 | -0.88% | 18,900 | 89億2725万 | -3.31% | - | 3.66 |
01/30 | 680 | 688 | 678 | 678 | -0.88% | 18,800 | 90億695万 | -2.73% | - | 3.69 |
01/27 | 664 | 685 | 664 | 684 | +1.03% | 48,200 | 90億8666万 | -2.15% | - | 3.73 |
01/26 | 675 | 684 | 675 | 677 | +0.45% | 13,100 | 89億9367万 | -3.42% | - | 3.69 |
01/25 | 673 | 679 | 670 | 674 | -0.15% | 23,900 | 89億5382万 | -4.13% | - | 3.67 |
01/24 | 686 | 686 | 675 | 675 | -1.32% | 27,100 | 89億6710万 | -4.53% | - | 3.68 |
01/23 | 690 | 690 | 682 | 684 | -0.29% | 30,300 | 90億8666万 | -3.53% | - | 3.73 |
01/20 | 690 | 694 | 686 | 686 | -1.44% | 16,300 | 91億1323万 | -3.65% | - | 3.74 |
01/19 | 690 | 700 | 690 | 696 | +1.02% | 18,800 | 92億4608万 | -2.52% | - | 3.79 |
01/18 | 691 | 696 | 683 | 689 | -2.41% | 28,100 | 91億5308万 | -3.77% | - | 3.75 |
01/17 | 705 | 720 | 702 | 706 | -0.42% | 20,100 | 93億7892万 | -1.81% | - | 3.85 |
01/16 | 734 | 734 | 709 | 709 | -3.54% | 29,700 | 94億1878万 | -1.66% | - | 3.86 |
01/13 | 736 | 745 | 727 | 735 | -0.68% | 28,900 | 97億6418万 | +1.8% | - | 4 |
01/12 | 730 | 765 | 707 | 740 | +6.78% | 232,500 | 98億3060万 | +2.49% | - | 4.03 |
01/11 | 693 | 699 | 691 | 693 | -1.28% | 21,800 | 92億622万 | -4.02% | - | 3.77 |
01/10 | 700 | 706 | 699 | 702 | -0.14% | 19,100 | 93億2578万 | -3.04% | - | 3.82 |
01/06 | 701 | 708 | 699 | 703 | +0.29% | 20,600 | 93億3907万 | -3.03% | - | 3.83 |
01/05 | 705 | 714 | 698 | 701 | -0.57% | 19,400 | 93億1250万 | -3.31% | - | 3.82 |
01/04 | 703 | 705 | 698 | 705 | +0.14% | 22,100 | 93億6564万 | -2.89% | - | 3.84 |
2016 |
12/30 | 699 | 706 | 695 | 704 | +0.57% | 30,000 | 93億5235万 | -2.9% | - | 3.83 |
12/29 | 693 | 700 | 690 | 700 | +0.29% | 15,200 | 92億9922万 | -3.45% | - | 3.81 |
12/28 | 682 | 700 | 682 | 698 | +1.9% | 26,000 | 92億7265万 | -3.72% | - | 3.8 |
12/27 | 690 | 698 | 680 | 685 | -1.01% | 69,100 | 90億9995万 | -5.52% | - | 3.73 |
12/26 | 672 | 694 | 661 | 692 | +0.14% | 91,500 | 91億9294万 | -4.68% | - | 3.77 |
12/22 | 703 | 706 | 679 | 691 | -2.68% | 59,300 | 91億7965万 | -4.82% | - | 3.76 |
12/21 | 726 | 726 | 710 | 710 | -2.07% | 44,200 | 93億8776万 | -2.34% | - | 3.85 |
12/20 | 736 | 736 | 725 | 725 | -1.49% | 33,800 | 95億8609万 | -0.28% | - | 3.93 |
12/19 | 738 | 750 | 710 | 736 | +0.55% | 50,300 | 97億3153万 | +1.52% | - | 3.99 |
12/16 | 760 | 764 | 729 | 732 | -4.81% | 64,500 | 96億7865万 | +1.24% | - | 3.97 |
12/15 | 750 | 773 | 748 | 769 | +3.08% | 93,100 | 101億6787万 | +6.51% | - | 4.17 |
12/14 | 740 | 756 | 740 | 746 | 0% | 43,100 | 98億6376万 | +3.9% | - | 4.04 |
12/13 | 740 | 748 | 732 | 746 | 0% | 21,600 | 98億6376万 | +4.34% | - | 4.04 |
12/12 | 745 | 752 | 739 | 746 | +0.13% | 33,200 | 98億6376万 | +4.78% | - | 4.04 |
12/09 | 728 | 750 | 728 | 745 | -0.4% | 21,000 | 98億5053万 | +4.93% | - | 4.04 |
12/08 | 753 | 759 | 725 | 748 | -1.19% | 44,800 | 98億9020万 | +5.65% | - | 4.06 |
12/07 | 760 | 776 | 741 | 757 | +0.53% | 45,800 | 100億920万 | +7.07% | - | 4.1 |
12/06 | 760 | 776 | 733 | 753 | +4.15% | 96,700 | 99億5631万 | +6.66% | - | 4.08 |
12/05 | 735 | 751 | 716 | 723 | -1.9% | 25,100 | 95億5965万 | +2.41% | - | 3.92 |
12/02 | 735 | 757 | 726 | 737 | +0.27% | 31,000 | 97億4476万 | +4.24% | - | 4 |
12/01 | 750 | 760 | 721 | 735 | -1.87% | 53,800 | 97億1831万 | +3.96% | - | 3.98 |
11/30 | 703 | 750 | 702 | 749 | +6.54% | 78,000 | 99億342万 | +5.79% | - | 4.06 |
11/29 | 696 | 712 | 696 | 703 | -0.28% | 18,600 | 92億9520万 | -0.57% | - | 3.81 |
11/28 | 687 | 705 | 683 | 705 | +2.62% | 13,700 | 93億2165万 | -0.7% | - | 3.82 |
11/25 | 695 | 697 | 687 | 687 | -1.58% | 39,600 | 90億8365万 | -3.38% | - | 3.72 |
11/24 | 695 | 698 | 690 | 698 | 0% | 22,700 | 92億2909万 | -2.24% | - | 3.78 |
11/22 | 692 | 707 | 692 | 698 | -0.85% | 21,500 | 92億2909万 | -2.65% | - | 3.78 |
11/21 | 708 | 710 | 704 | 704 | -0.14% | 9,400 | 93億842万 | -2.22% | - | 3.82 |
11/18 | 704 | 710 | 701 | 705 | -0.28% | 8,300 | 93億2165万 | -2.62% | - | 3.82 |
11/17 | 704 | 708 | 700 | 707 | +0.28% | 8,100 | 93億4809万 | -2.62% | - | 3.83 |
11/16 | 706 | 708 | 695 | 705 | -0.14% | 15,300 | 93億2165万 | -3.29% | - | 3.82 |
11/15 | 698 | 706 | 690 | 706 | +1.58% | 13,600 | 93億3487万 | -3.55% | - | 3.83 |
11/14 | 708 | 708 | 687 | 695 | +1.02% | 13,600 | 91億8942万 | -5.44% | - | 3.77 |
11/11 | 680 | 700 | 670 | 688 | -1.71% | 31,300 | 90億9687万 | -7.03% | - | 3.73 |
11/10 | 660 | 710 | 660 | 700 | +7.03% | 43,100 | 92億5554万 | -6.04% | - | 3.8 |
11/09 | 672 | 679 | 609 | 654 | -3.11% | 67,500 | 86億4731万 | -12.8% | - | 3.55 |
11/08 | 676 | 684 | 673 | 675 | -0.88% | 17,500 | 89億2498万 | -10.71% | - | 3.66 |
11/07 | 685 | 688 | 677 | 681 | -1.16% | 24,300 | 90億431万 | -10.39% | - | 3.69 |
11/04 | 691 | 699 | 682 | 689 | -1.99% | 23,700 | 91億1009万 | -9.93% | - | 3.74 |