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 | 408 | 410 | 404 | 405 | -0.49% | 261,500 | 246億8916万 | -4.71% | - | 3.35 |
03/30 | 420 | 423 | 406 | 407 | -3.78% | 495,900 | 248億1108万 | -4.46% | - | 3.37 |
03/29 | 406 | 423 | 406 | 423 | +5.49% | 575,600 | 257億8645万 | -0.94% | - | 3.5 |
03/28 | 404 | 411 | 400 | 401 | -0.25% | 793,700 | 244億4531万 | -6.09% | - | 3.32 |
03/27 | 405 | 407 | 401 | 402 | -0.99% | 281,700 | 245億627万 | -6.07% | - | 3.33 |
03/24 | 412 | 413 | 404 | 406 | -1.22% | 552,600 | 247億5012万 | -5.36% | - | 3.36 |
03/23 | 413 | 414 | 411 | 411 | -0.72% | 267,400 | 250億5492万 | -4.64% | - | 3.4 |
03/22 | 414 | 415 | 412 | 414 | -0.48% | 188,100 | 252億3780万 | -4.17% | - | 3.43 |
03/21 | 417 | 418 | 413 | 416 | -0.48% | 362,100 | 247億4405万 | -3.7% | - | 3.36 |
03/17 | 421 | 422 | 418 | 418 | -1.18% | 322,600 | 248億6301万 | -3.46% | - | 3.38 |
03/16 | 422 | 425 | 421 | 423 | +0.24% | 161,400 | 251億6041万 | -2.31% | - | 3.42 |
03/15 | 428 | 429 | 421 | 422 | -1.63% | 399,800 | 251億93万 | -2.54% | - | 3.41 |
03/14 | 436 | 437 | 428 | 429 | -1.61% | 442,800 | 255億1730万 | -0.92% | - | 3.47 |
03/13 | 437 | 440 | 436 | 436 | -0.68% | 251,100 | 259億3366万 | +0.69% | - | 3.52 |
03/10 | 439 | 441 | 436 | 439 | +0.23% | 277,600 | 261億1211万 | +1.39% | - | 3.55 |
03/09 | 439 | 440 | 436 | 438 | -0.45% | 218,700 | 260億5263万 | +1.39% | - | 3.54 |
03/08 | 434 | 441 | 434 | 440 | +0.69% | 471,200 | 261億7159万 | +2.09% | - | 3.56 |
03/07 | 437 | 439 | 434 | 437 | +0.46% | 336,100 | 259億9314万 | +1.39% | - | 3.53 |
03/06 | 444 | 444 | 435 | 435 | +0.46% | 832,500 | 258億7418万 | +1.16% | - | 3.52 |
03/03 | 433 | 436 | 432 | 433 | -0.23% | 151,400 | 257億5522万 | +0.93% | - | 3.5 |
03/02 | 437 | 438 | 429 | 434 | -0.23% | 445,100 | 258億1470万 | +1.4% | - | 3.51 |
03/01 | 444 | 444 | 434 | 435 | -1.14% | 378,300 | 258億7418万 | +1.64% | - | 3.52 |
02/28 | 440 | 445 | 435 | 440 | +0.69% | 614,600 | 261億7159万 | +3.04% | - | 3.56 |
02/27 | 439 | 439 | 433 | 437 | 0% | 274,700 | 259億9314万 | +2.58% | - | 3.53 |
02/24 | 439 | 441 | 433 | 437 | -0.23% | 276,400 | 259億9314万 | +2.82% | - | 3.53 |
02/23 | 428 | 439 | 426 | 438 | +2.34% | 345,900 | 260億5263万 | +3.3% | - | 3.54 |
02/22 | 427 | 429 | 427 | 428 | +0.23% | 114,600 | 254億5782万 | +0.94% | - | 3.46 |
02/21 | 429 | 432 | 426 | 427 | -0.7% | 208,400 | 249億729万 | +0.95% | - | 3.38 |
02/20 | 434 | 434 | 430 | 430 | -0.92% | 202,900 | 250億8228万 | +1.65% | - | 3.41 |
02/17 | 432 | 435 | 429 | 434 | 0% | 261,500 | 253億1560万 | +2.6% | - | 3.44 |
02/16 | 438 | 440 | 430 | 434 | -0.46% | 323,500 | 253億1560万 | +2.6% | - | 3.44 |
02/15 | 440 | 444 | 434 | 436 | 0% | 523,000 | 254億3226万 | +3.32% | - | 3.46 |
02/14 | 428 | 439 | 424 | 436 | +2.59% | 811,400 | 254億3226万 | +3.32% | - | 3.46 |
02/13 | 425 | 427 | 422 | 425 | +0.24% | 164,500 | 247億9062万 | +0.71% | - | 3.37 |
02/10 | 422 | 428 | 422 | 424 | -0.24% | 216,000 | 247億3229万 | +0.24% | - | 3.36 |
02/09 | 420 | 427 | 420 | 425 | +0.71% | 284,400 | 247億9062万 | +0.47% | - | 3.37 |
02/08 | 423 | 427 | 420 | 422 | -0.47% | 274,300 | 246億1563万 | -0.24% | - | 3.34 |
02/07 | 424 | 427 | 421 | 424 | -0.24% | 158,100 | 247億3229万 | 0% | - | 3.36 |
02/06 | 428 | 429 | 421 | 425 | -0.23% | 321,600 | 247億9062万 | +0.24% | - | 3.37 |
02/03 | 424 | 428 | 421 | 426 | +0.47% | 307,700 | 248億4895万 | +0.47% | - | 3.38 |
02/02 | 421 | 430 | 418 | 424 | +1.44% | 1,158,200 | 247億3229万 | 0% | - | 3.36 |
02/01 | 417 | 420 | 416 | 418 | 0% | 189,900 | 243億8231万 | -1.42% | - | 3.31 |
01/31 | 417 | 421 | 417 | 418 | 0% | 168,700 | 243億8231万 | -1.42% | - | 3.31 |
01/30 | 419 | 421 | 415 | 418 | +0.24% | 280,600 | 243億8231万 | -1.42% | - | 3.31 |
01/27 | 417 | 421 | 417 | 417 | 0% | 269,700 | 243億2398万 | -1.88% | - | 3.3 |
01/26 | 416 | 419 | 415 | 417 | +0.24% | 294,400 | 243億2398万 | -1.88% | - | 3.3 |
01/25 | 417 | 419 | 414 | 416 | -0.24% | 274,400 | 242億6565万 | -2.35% | - | 3.3 |
01/24 | 414 | 421 | 414 | 417 | 0% | 231,700 | 243億2398万 | -2.11% | - | 3.3 |
01/23 | 417 | 419 | 412 | 417 | +0.24% | 257,000 | 242億3224万 | -2.34% | - | 3.29 |
01/20 | 420 | 420 | 414 | 416 | -0.48% | 409,900 | 241億7413万 | -2.8% | - | 3.28 |
01/19 | 420 | 422 | 416 | 418 | -0.24% | 429,000 | 242億9035万 | -2.34% | - | 3.3 |
01/18 | 420 | 422 | 416 | 419 | -0.48% | 306,500 | 243億4846万 | -2.1% | - | 3.31 |
01/17 | 420 | 424 | 418 | 421 | -0.47% | 381,500 | 244億6468万 | -1.64% | - | 3.32 |
01/16 | 426 | 428 | 421 | 423 | -0.94% | 340,600 | 245億8090万 | -1.4% | - | 3.34 |
01/13 | 428 | 431 | 426 | 427 | -0.23% | 247,400 | 248億1335万 | -0.47% | - | 3.37 |
01/12 | 432 | 435 | 428 | 428 | -1.15% | 321,100 | 248億7146万 | -0.47% | - | 3.38 |
01/11 | 437 | 438 | 432 | 433 | -0.46% | 294,200 | 251億6201万 | +0.7% | - | 3.42 |
01/10 | 439 | 439 | 431 | 435 | -0.23% | 413,900 | 252億7823万 | +0.93% | - | 3.43 |
01/06 | 435 | 439 | 434 | 436 | -0.68% | 312,100 | 253億3634万 | +0.93% | - | 3.44 |
01/05 | 433 | 440 | 431 | 439 | +1.39% | 401,500 | 255億1068万 | +1.62% | - | 3.47 |
01/04 | 431 | 434 | 429 | 433 | +0.7% | 247,100 | 251億6201万 | 0% | - | 3.42 |
2016 |
12/30 | 427 | 434 | 425 | 430 | +0.23% | 305,600 | 250億8228万 | -0.92% | - | 3.41 |
12/29 | 427 | 431 | 422 | 429 | -0.69% | 287,200 | 250億2395万 | -1.61% | - | 3.4 |
12/28 | 421 | 433 | 421 | 432 | +2.86% | 357,600 | 251億9894万 | -1.14% | - | 3.42 |
12/27 | 419 | 423 | 417 | 420 | +0.48% | 555,100 | 244億9897万 | -4.11% | - | 3.33 |
12/26 | 417 | 422 | 417 | 418 | -0.48% | 556,000 | 243億8231万 | -4.78% | - | 3.31 |
12/22 | 426 | 427 | 420 | 420 | -1.18% | 423,500 | 244億9897万 | -4.76% | - | 3.33 |
12/21 | 435 | 436 | 425 | 425 | -0.47% | 984,300 | 247億9062万 | -3.85% | - | 3.37 |
12/20 | 428 | 429 | 424 | 427 | -0.47% | 317,100 | 249億729万 | -3.39% | - | 3.38 |
12/19 | 428 | 433 | 427 | 429 | -0.23% | 287,100 | 250億2395万 | -2.94% | - | 3.4 |
12/16 | 434 | 434 | 430 | 430 | -0.92% | 384,600 | 250億8228万 | -2.93% | - | 3.41 |
12/15 | 432 | 434 | 428 | 434 | +0.93% | 368,400 | 253億1560万 | -2.03% | - | 3.44 |
12/14 | 437 | 438 | 430 | 430 | -1.6% | 377,300 | 250億8228万 | -2.71% | - | 3.41 |
12/13 | 430 | 439 | 428 | 437 | +2.34% | 445,300 | 254億9059万 | -1.13% | - | 3.46 |
12/12 | 422 | 430 | 422 | 427 | +0.47% | 442,500 | 249億729万 | -3.39% | - | 3.38 |
12/09 | 415 | 429 | 414 | 425 | +1.19% | 561,200 | 247億9062万 | -3.85% | - | 3.37 |
12/08 | 425 | 430 | 420 | 420 | -2.78% | 718,800 | 244億9897万 | -5.19% | - | 3.33 |
12/07 | 436 | 436 | 431 | 432 | -1.14% | 327,400 | 251億9894万 | -2.7% | - | 3.42 |
12/06 | 439 | 446 | 433 | 437 | 0% | 342,500 | 254億9059万 | -2.02% | - | 3.46 |
12/05 | 425 | 439 | 424 | 437 | -1.35% | 543,500 | 254億9059万 | -2.02% | - | 3.46 |
12/02 | 450 | 451 | 441 | 443 | -1.34% | 355,500 | 258億4058万 | -0.89% | - | 3.51 |
12/01 | 456 | 456 | 449 | 449 | -0.88% | 377,100 | 261億9057万 | +0.22% | - | 3.56 |
11/30 | 452 | 456 | 452 | 453 | -0.22% | 205,100 | 264億2389万 | +1.12% | - | 3.59 |
11/29 | 453 | 461 | 453 | 454 | -0.87% | 206,500 | 264億8222万 | +1.11% | - | 3.6 |
11/28 | 455 | 461 | 453 | 458 | 0% | 192,400 | 267億1554万 | +2% | - | 3.63 |
11/25 | 465 | 466 | 449 | 458 | -1.51% | 604,300 | 267億1554万 | +1.78% | - | 3.63 |
11/24 | 465 | 469 | 461 | 465 | +1.75% | 545,300 | 271億2386万 | +3.33% | - | 3.69 |
11/22 | 457 | 460 | 451 | 457 | +0.88% | 416,600 | 266億5721万 | +1.56% | - | 3.62 |
11/21 | 452 | 456 | 446 | 453 | -0.44% | 270,900 | 263億1290万 | +0.44% | - | 3.57 |
11/18 | 462 | 462 | 452 | 455 | -0.66% | 400,700 | 264億2908万 | +0.66% | - | 3.59 |
11/17 | 478 | 483 | 453 | 458 | +2.69% | 2,395,000 | 266億333万 | +1.33% | - | 3.61 |
11/16 | 440 | 451 | 436 | 446 | +2.76% | 416,000 | 259億630万 | -1.55% | - | 3.52 |
11/15 | 440 | 448 | 434 | 434 | +0.46% | 436,500 | 251億8095万 | -4.62% | - | 3.42 |
11/14 | 433 | 435 | 427 | 432 | -1.82% | 355,800 | 250億6491万 | -5.47% | - | 3.41 |
11/11 | 440 | 441 | 432 | 440 | -0.23% | 228,700 | 255億2908万 | -4.35% | - | 3.47 |
11/10 | 446 | 446 | 431 | 441 | +6.52% | 357,600 | 255億8710万 | -4.75% | - | 3.48 |
11/09 | 436 | 441 | 402 | 414 | -4.61% | 791,800 | 240億2054万 | -11.16% | - | 3.26 |
11/08 | 444 | 449 | 433 | 434 | -0.46% | 266,800 | 251億8095万 | -7.46% | - | 3.42 |
11/07 | 432 | 441 | 431 | 436 | +1.4% | 180,200 | 252億9700万 | -7.43% | - | 3.44 |
11/04 | 436 | 438 | 430 | 430 | -2.49% | 383,300 | 249億4887万 | -9.28% | - | 3.39 |