株価チャート
2016/09/23~2017/03/28
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 |
03/28 | 449 | 449 | 449 | 449 | -0.66% | 400 | 9億6175万 | 0% | 16.3 | 0.4 |
03/27 | 449 | 452 | 449 | 452 | +0.67% | 700 | 9億6818万 | +0.89% | 16.41 | 0.4 |
03/24 | 449 | 449 | 449 | 449 | +1.81% | 200 | 9億6175万 | +0.22% | 16.3 | 0.4 |
03/22 | 441 | 441 | 441 | 441 | -1.56% | 100 | 9億4462万 | -1.34% | 16.01 | 0.39 |
03/21 | 447 | 450 | 447 | 448 | +0.67% | 2,000 | 9億5961万 | +0.22% | 16.27 | 0.4 |
03/17 | 452 | 452 | 444 | 445 | -1.55% | 400 | 9億5319万 | -0.45% | 16.16 | 0.4 |
03/15 | 452 | 452 | 452 | 452 | -3% | 1,000 | 9億6818万 | +1.35% | 16.41 | 0.4 |
03/14 | 451 | 466 | 451 | 466 | +3.56% | 1,400 | 9億9817万 | +4.48% | 16.92 | 0.42 |
03/10 | 450 | 450 | 450 | 450 | +0.67% | 300 | 9億6390万 | +1.12% | 16.34 | 0.4 |
03/08 | 449 | 449 | 447 | 447 | -1.32% | 1,000 | 9億5747万 | +0.45% | 16.23 | 0.4 |
03/07 | 447 | 453 | 447 | 453 | +2.03% | 800 | 9億7032万 | +1.8% | 16.45 | 0.4 |
03/06 | 450 | 450 | 444 | 444 | -1.77% | 1,300 | 9億5104万 | 0% | 16.12 | 0.4 |
03/03 | 450 | 452 | 447 | 452 | +1.12% | 2,200 | 9億6818万 | +1.8% | 16.41 | 0.4 |
03/02 | 455 | 455 | 447 | 447 | -1.76% | 1,700 | 9億5747万 | +0.68% | 16.23 | 0.4 |
03/01 | 455 | 455 | 455 | 455 | +0.44% | 1,100 | 9億7461万 | +2.48% | 16.52 | 0.41 |
02/28 | 453 | 453 | 453 | 453 | -0.22% | 100 | 9億7032万 | +2.26% | 16.45 | 0.4 |
02/27 | 447 | 455 | 447 | 454 | +1.57% | 1,000 | 9億7246万 | +2.71% | 16.49 | 0.41 |
02/24 | 455 | 455 | 447 | 447 | 0% | 700 | 9億5747万 | +1.59% | 16.23 | 0.4 |
02/23 | 447 | 448 | 447 | 447 | +1.36% | 600 | 9億5747万 | +1.59% | 16.23 | 0.4 |
02/22 | 451 | 451 | 441 | 441 | -0.9% | 700 | 9億4462万 | +0.46% | 16.01 | 0.39 |
02/20 | 431 | 445 | 431 | 445 | -0.45% | 2,800 | 9億5319万 | +1.37% | 16.16 | 0.4 |
02/17 | 446 | 447 | 446 | 447 | 0% | 800 | 9億5747万 | +2.05% | 16.23 | 0.4 |
02/16 | 452 | 455 | 447 | 447 | +0.68% | 1,600 | 9億5747万 | +2.29% | 16.23 | 0.4 |
02/15 | 442 | 470 | 442 | 444 | +0.45% | 2,700 | 9億5104万 | +1.83% | 16.12 | 0.4 |
02/14 | 440 | 442 | 440 | 442 | -0.23% | 700 | 9億4676万 | +1.61% | 16.05 | 0.4 |
02/13 | 443 | 443 | 443 | 443 | +1.84% | 500 | 9億4890万 | +2.07% | 16.09 | 0.4 |
02/10 | 435 | 436 | 434 | 435 | -0.23% | 2,300 | 9億3177万 | +0.69% | 15.8 | 0.39 |
02/09 | 449 | 449 | 436 | 436 | -1.58% | 1,100 | 9億3391万 | +1.16% | 15.83 | 0.39 |
02/07 | 433 | 445 | 429 | 443 | +2.31% | 1,200 | 9億4890万 | +3.02% | 16.09 | 0.4 |
02/06 | 441 | 441 | 433 | 433 | +0.7% | 200 | 9億2748万 | +0.93% | 15.72 | 0.39 |
02/03 | 440 | 440 | 430 | 430 | -2.27% | 1,400 | 9億2106万 | +0.47% | 15.61 | 0.38 |
02/02 | 449 | 449 | 440 | 440 | -2% | 500 | 9億4248万 | +3.04% | 15.98 | 0.39 |
02/01 | 443 | 449 | 441 | 449 | +1.35% | 2,700 | 9億6175万 | +5.4% | 16.3 | 0.4 |
01/31 | 445 | 445 | 437 | 443 | -1.56% | 1,600 | 9億4890万 | +4.24% | 16.09 | 0.4 |
01/30 | 458 | 458 | 450 | 450 | +1.58% | 1,400 | 9億6390万 | +6.13% | 16.34 | 0.4 |
01/27 | 436 | 443 | 435 | 443 | 0% | 1,100 | 9億4890万 | +4.98% | 16.09 | 0.4 |
01/26 | 443 | 443 | 443 | 443 | 0% | 100 | 9億4890万 | +5.23% | 16.09 | 0.4 |
01/25 | 450 | 451 | 443 | 443 | -1.34% | 3,300 | 9億4890万 | +5.48% | 16.09 | 0.4 |
01/24 | 438 | 455 | 433 | 449 | +5.65% | 14,800 | 9億6175万 | +7.16% | 16.3 | 0.4 |
01/23 | 430 | 430 | 425 | 425 | +0.71% | 500 | 9億1035万 | +1.92% | 15.43 | 0.38 |
01/20 | 420 | 422 | 420 | 422 | -0.71% | 400 | 9億392万 | +1.2% | 15.32 | 0.38 |
01/19 | 426 | 426 | 425 | 425 | -0.47% | 800 | 9億1035万 | +1.92% | 15.43 | 0.38 |
01/18 | 435 | 435 | 427 | 427 | -1.61% | 2,000 | 9億1463万 | +2.64% | 15.51 | 0.38 |
01/17 | 435 | 441 | 434 | 434 | +1.88% | 1,600 | 9億2962万 | +4.33% | 15.76 | 0.39 |
01/16 | 428 | 428 | 426 | 426 | +1.43% | 500 | 9億1249万 | +2.4% | 15.47 | 0.38 |
01/13 | 427 | 427 | 420 | 420 | -0.47% | 600 | 8億9964万 | +0.96% | 15.25 | 0.38 |
01/12 | 422 | 422 | 422 | 422 | 0% | 100 | 9億392万 | +1.44% | 15.32 | 0.38 |
01/11 | 425 | 426 | 422 | 422 | -0.71% | 600 | 9億392万 | +1.44% | 15.32 | 0.38 |
01/10 | 415 | 427 | 415 | 425 | +2.91% | 2,500 | 9億1035万 | +2.16% | 15.43 | 0.38 |
01/06 | 412 | 413 | 412 | 413 | -0.24% | 800 | 8億8464万 | -0.72% | 15 | 0.37 |
01/05 | 411 | 414 | 411 | 414 | +1.47% | 300 | 8億8678万 | -0.72% | 15.03 | 0.37 |
01/04 | 414 | 414 | 406 | 408 | +0.49% | 1,100 | 8億7393万 | -2.16% | 14.82 | 0.36 |
2016 |
12/30 | 408 | 408 | 405 | 406 | -0.98% | 1,700 | 8億6965万 | -2.64% | 14.74 | 0.36 |
12/29 | 411 | 411 | 410 | 410 | +0.24% | 1,200 | 8億7822万 | -1.68% | 14.89 | 0.37 |
12/28 | 408 | 409 | 408 | 409 | -0.49% | 1,000 | 8億7607万 | -1.92% | 14.85 | 0.37 |
12/27 | 411 | 411 | 411 | 411 | -1.2% | 200 | 8億8036万 | -1.44% | 14.92 | 0.37 |
12/26 | 416 | 416 | 416 | 416 | -0.24% | 500 | 8億9107万 | 0% | 15.11 | 0.37 |
12/22 | 411 | 417 | 411 | 417 | +1.21% | 600 | 8億9321万 | +0.24% | 15.14 | 0.37 |
12/21 | 412 | 412 | 412 | 412 | 0% | 300 | 8億8250万 | -0.96% | 14.96 | 0.37 |
12/20 | 420 | 420 | 412 | 412 | -0.24% | 4,600 | 8億8250万 | -0.96% | 14.96 | 0.37 |
12/19 | 413 | 421 | 413 | 413 | +0.24% | 500 | 8億8464万 | -0.72% | 15 | 0.37 |
12/16 | 416 | 421 | 412 | 412 | -0.72% | 5,600 | 8億8250万 | -1.44% | 14.96 | 0.37 |
12/15 | 414 | 415 | 414 | 415 | 0% | 600 | 8億8893万 | -0.72% | 15.07 | 0.37 |
12/13 | 415 | 415 | 415 | 415 | -0.24% | 300 | 8億8893万 | -0.72% | 15.07 | 0.37 |
12/09 | 416 | 416 | 413 | 416 | +0.73% | 3,000 | 8億9107万 | -0.48% | 15.11 | 0.37 |
12/08 | 419 | 419 | 413 | 413 | -0.72% | 1,700 | 8億8464万 | -0.96% | 15 | 0.37 |
12/07 | 415 | 416 | 415 | 416 | -1.42% | 200 | 8億9107万 | -0.24% | 15.11 | 0.37 |
12/05 | 419 | 422 | 419 | 422 | -1.17% | 3,100 | 9億392万 | +1.44% | 15.32 | 0.38 |
12/02 | 423 | 427 | 423 | 427 | +0.95% | 3,000 | 9億1463万 | +2.89% | 15.51 | 0.38 |
12/01 | 426 | 426 | 421 | 423 | +0.48% | 1,600 | 9億606万 | +2.17% | 15.36 | 0.38 |
11/30 | 415 | 422 | 415 | 421 | -1.41% | 1,500 | 9億178万 | +1.94% | 15.29 | 0.38 |
11/29 | 427 | 427 | 427 | 427 | -0.23% | 400 | 9億1463万 | +3.64% | 15.51 | 0.38 |
11/25 | 429 | 429 | 428 | 428 | +0.71% | 400 | 9億1677万 | +4.39% | 15.54 | 0.38 |
11/24 | 427 | 427 | 425 | 425 | -0.47% | 700 | 9億1035万 | +3.91% | 15.43 | 0.38 |
11/21 | 424 | 427 | 424 | 427 | +0.95% | 600 | 9億1463万 | +4.66% | 15.51 | 0.38 |
11/18 | 414 | 423 | 406 | 423 | +3.93% | 4,300 | 9億606万 | +4.19% | 15.36 | 0.38 |
11/17 | 400 | 407 | 399 | 407 | -0.25% | 1,400 | 8億7179万 | +0.49% | 14.78 | 0.36 |
11/15 | 412 | 412 | 408 | 408 | 0% | 1,300 | 8億7393万 | +0.74% | 14.82 | 0.36 |
11/14 | 408 | 408 | 408 | 408 | +2% | 200 | 8億7393万 | +0.99% | 14.82 | 0.36 |
11/11 | 425 | 425 | 400 | 400 | -2.2% | 2,000 | 8億5680万 | -0.74% | 14.53 | 0.36 |
11/10 | 410 | 410 | 398 | 409 | +2% | 2,200 | 8億7607万 | +1.49% | 14.85 | 0.37 |
11/09 | 407 | 407 | 401 | 401 | -3.14% | 300 | 8億5894万 | -0.25% | 14.56 | 0.36 |
11/08 | 414 | 414 | 414 | 414 | -0.24% | 700 | 8億8678万 | +2.99% | 15.03 | 0.37 |
11/07 | 412 | 415 | 412 | 415 | -2.35% | 500 | 8億8893万 | +3.23% | 15.07 | 0.37 |
11/04 | 464 | 472 | 425 | 425 | -6.8% | 2,700 | 9億1035万 | +5.99% | 15.43 | 0.38 |
11/02 | 423 | 456 | 423 | 456 | +9.88% | 900 | 9億7675万 | +14% | 16.56 | 0.41 |
11/01 | 415 | 415 | 415 | 415 | +2.47% | 300 | 8億8893万 | +4.53% | 15.07 | 0.37 |
10/31 | 405 | 405 | 405 | 405 | -3.57% | 100 | 8億6751万 | +2.02% | 14.71 | 0.36 |
10/25 | 410 | 420 | 410 | 420 | +5% | 500 | 8億9964万 | +6.06% | 15.25 | 0.38 |
10/21 | 400 | 400 | 400 | 400 | 0% | 600 | 8億5680万 | +1.52% | 14.53 | 0.36 |
10/19 | 400 | 400 | 400 | 400 | 0% | 300 | 8億5680万 | +1.52% | 14.53 | 0.36 |
10/12 | 396 | 400 | 396 | 400 | +1.01% | 800 | 8億5680万 | +1.78% | 14.53 | 0.36 |
10/11 | 396 | 396 | 396 | 396 | 0% | 200 | 8億4823万 | +0.76% | 14.38 | 0.35 |
10/07 | 396 | 396 | 396 | 396 | 0% | 100 | 8億4823万 | +0.76% | 14.38 | 0.35 |
10/04 | 396 | 396 | 396 | 396 | 0% | 100 | 8億4823万 | +0.76% | 14.38 | 0.35 |
10/03 | 396 | 396 | 396 | 396 | +2.86% | 100 | 8億4823万 | +0.76% | 14.38 | 0.35 |
09/29 | 385 | 385 | 385 | 385 | -2.04% | 100 | 8億2467万 | -2.04% | 14.4 | 0.35 |
09/27 | 393 | 393 | 393 | 393 | -0.76% | 100 | 8億4180万 | 0% | 14.7 | 0.36 |
09/26 | 396 | 396 | 396 | 396 | 0% | 400 | 8億4823万 | +0.76% | 14.81 | 0.36 |
09/23 | 396 | 396 | 396 | 396 | +0.51% | 800 | 8億4823万 | +0.76% | 14.81 | 0.36 |