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 | 309 | 309 | 303 | 305 | -0.65% | 4,100 | 28億4272万 | +0.33% | 25.53 | 0.38 |
03/30 | 303 | 307 | 303 | 307 | 0% | 5,700 | 28億6136万 | +0.66% | 25.7 | 0.38 |
03/29 | 304 | 310 | 300 | 307 | +2.68% | 9,300 | 28億6136万 | +0.66% | 25.7 | 0.38 |
03/28 | 303 | 303 | 298 | 299 | -0.99% | 2,300 | 27億8679万 | -2.29% | 25.03 | 0.37 |
03/27 | 300 | 302 | 299 | 302 | +1% | 700 | 28億1476万 | -1.63% | 25.28 | 0.37 |
03/24 | 300 | 307 | 299 | 299 | 0% | 6,000 | 27億8679万 | -2.92% | 25.03 | 0.37 |
03/23 | 301 | 301 | 299 | 299 | -0.66% | 3,400 | 27億8679万 | -3.24% | 25.03 | 0.37 |
03/22 | 302 | 302 | 301 | 301 | -0.66% | 1,700 | 28億544万 | -2.9% | 25.2 | 0.37 |
03/21 | 304 | 307 | 303 | 303 | -0.33% | 6,100 | 28億2408万 | -2.26% | 25.37 | 0.37 |
03/17 | 308 | 310 | 304 | 304 | -0.33% | 19,500 | 28億3340万 | -2.25% | 25.45 | 0.37 |
03/16 | 306 | 307 | 304 | 305 | +0.33% | 4,200 | 28億4272万 | -1.93% | 25.53 | 0.38 |
03/15 | 307 | 310 | 303 | 304 | -0.65% | 18,600 | 28億3340万 | -2.25% | 25.45 | 0.37 |
03/14 | 303 | 306 | 302 | 306 | +1.32% | 12,600 | 28億5204万 | -1.61% | 25.62 | 0.38 |
03/13 | 308 | 308 | 302 | 302 | -1.63% | 9,800 | 28億1476万 | -2.58% | 25.28 | 0.37 |
03/10 | 309 | 310 | 303 | 307 | +1.99% | 8,200 | 28億6136万 | -0.97% | 25.7 | 0.38 |
03/09 | 303 | 304 | 301 | 301 | -0.66% | 5,000 | 28億544万 | -2.9% | 25.2 | 0.37 |
03/08 | 306 | 307 | 302 | 303 | -0.66% | 5,500 | 28億2408万 | -2.26% | 25.37 | 0.37 |
03/07 | 313 | 313 | 305 | 305 | -1.29% | 5,800 | 28億4272万 | -1.61% | 25.53 | 0.38 |
03/06 | 305 | 312 | 303 | 309 | +1.98% | 14,500 | 28億8000万 | -0.32% | 25.87 | 0.38 |
03/03 | 302 | 309 | 302 | 303 | +0.33% | 8,700 | 28億2408万 | -2.26% | 25.37 | 0.37 |
03/02 | 305 | 308 | 302 | 302 | -0.33% | 7,200 | 28億1476万 | -2.58% | 25.28 | 0.37 |
03/01 | 307 | 307 | 302 | 303 | -0.66% | 4,000 | 28億2408万 | -2.26% | 25.37 | 0.37 |
02/28 | 312 | 312 | 304 | 305 | -0.65% | 20,200 | 28億4272万 | -1.61% | 25.53 | 0.38 |
02/27 | 313 | 313 | 307 | 307 | -1.29% | 11,800 | 28億6136万 | -0.97% | 25.7 | 0.38 |
02/24 | 319 | 319 | 310 | 311 | -2.51% | 14,200 | 28億9864万 | +0.32% | 26.04 | 0.38 |
02/23 | 318 | 324 | 318 | 319 | -1.24% | 4,700 | 29億7320万 | +2.9% | 26.7 | 0.39 |
02/22 | 325 | 332 | 322 | 323 | -0.92% | 6,400 | 30億1048万 | +4.19% | 27.04 | 0.4 |
02/21 | 319 | 331 | 318 | 326 | +0.93% | 4,400 | 30億3845万 | +5.5% | 27.29 | 0.4 |
02/20 | 325 | 330 | 321 | 323 | 0% | 21,100 | 30億1048万 | +4.53% | 27.04 | 0.4 |
02/17 | 329 | 329 | 314 | 323 | 0% | 12,200 | 30億1048万 | +4.87% | 27.04 | 0.4 |
02/16 | 323 | 325 | 309 | 323 | +0.31% | 16,900 | 30億1048万 | +4.87% | 27.04 | 0.4 |
02/15 | 330 | 338 | 320 | 322 | +1.58% | 31,400 | 30億116万 | +4.55% | 26.96 | 0.4 |
02/14 | 315 | 320 | 312 | 317 | +1.6% | 21,900 | 29億5456万 | +2.92% | 26.54 | 0.39 |
02/13 | 309 | 313 | 309 | 312 | +0.97% | 10,600 | 29億796万 | +1.3% | 26.12 | 0.38 |
02/10 | 302 | 310 | 302 | 309 | +1.98% | 13,600 | 28億8000万 | 0% | 25.87 | 0.38 |
02/09 | 300 | 305 | 300 | 303 | 0% | 12,900 | 28億2408万 | -1.94% | 25.37 | 0.37 |
02/08 | 303 | 303 | 299 | 303 | +0.66% | 5,100 | 28億2408万 | -2.26% | 25.37 | 0.37 |
02/07 | 301 | 302 | 295 | 301 | -0.33% | 12,700 | 28億544万 | -2.9% | 25.2 | 0.37 |
02/06 | 302 | 302 | 300 | 302 | +1% | 4,300 | 28億1476万 | -2.89% | 25.28 | 0.37 |
02/03 | 299 | 302 | 298 | 299 | -0.99% | 3,500 | 27億8679万 | -4.17% | 25.03 | 0.37 |
02/02 | 303 | 304 | 298 | 302 | +1% | 4,300 | 28億1476万 | -3.51% | 25.28 | 0.37 |
02/01 | 302 | 303 | 296 | 299 | -1.32% | 11,000 | 27億8679万 | -4.47% | 25.03 | 0.37 |
01/31 | 302 | 305 | 301 | 303 | +0.66% | 3,900 | 28億2408万 | -3.5% | 25.37 | 0.37 |
01/30 | 304 | 304 | 298 | 301 | +0.33% | 14,600 | 28億544万 | -4.14% | 25.2 | 0.37 |
01/27 | 300 | 306 | 300 | 300 | -1.64% | 22,100 | 27億9612万 | -4.76% | 25.11 | 0.37 |
01/26 | 307 | 307 | 305 | 305 | -0.65% | 2,000 | 28億4272万 | -3.17% | 25.53 | 0.38 |
01/25 | 299 | 309 | 297 | 307 | 0% | 11,100 | 28億6136万 | -2.85% | 25.7 | 0.38 |
01/24 | 310 | 310 | 305 | 307 | -1.6% | 5,900 | 28億6136万 | -3.46% | 25.7 | 0.38 |
01/23 | 312 | 312 | 307 | 312 | 0% | 9,000 | 29億796万 | -2.19% | 26.12 | 0.38 |
01/20 | 311 | 314 | 307 | 312 | +0.32% | 8,700 | 29億796万 | -2.8% | 26.12 | 0.38 |
01/19 | 310 | 312 | 309 | 311 | +0.65% | 4,300 | 28億9864万 | -4.01% | 26.04 | 0.38 |
01/18 | 310 | 315 | 309 | 309 | +0.32% | 5,700 | 28億8000万 | -5.21% | 25.87 | 0.38 |
01/17 | 318 | 320 | 308 | 308 | -2.84% | 9,200 | 28億7068万 | -6.1% | 25.78 | 0.38 |
01/16 | 317 | 324 | 317 | 317 | +0.32% | 9,100 | 29億5456万 | -4.52% | 26.54 | 0.39 |
01/13 | 315 | 320 | 311 | 316 | -0.63% | 13,100 | 29億4524万 | -5.39% | 26.45 | 0.39 |
01/12 | 324 | 324 | 316 | 318 | -2.75% | 21,800 | 29億6388万 | -5.36% | 26.62 | 0.39 |
01/11 | 326 | 330 | 323 | 327 | +0.93% | 23,700 | 30億4777万 | -2.97% | 27.37 | 0.4 |
01/10 | 319 | 325 | 319 | 324 | +1.57% | 19,100 | 30億1980万 | -4.14% | 27.12 | 0.4 |
01/06 | 321 | 322 | 319 | 319 | -1.24% | 14,000 | 29億7320万 | -6.18% | 26.7 | 0.39 |
01/05 | 320 | 327 | 319 | 323 | +0.94% | 22,700 | 30億1048万 | -5.28% | 27.04 | 0.4 |
01/04 | 323 | 339 | 316 | 320 | +1.27% | 41,100 | 29億8252万 | -6.71% | 26.79 | 0.39 |
2016 |
12/30 | 319 | 323 | 313 | 316 | -2.17% | 23,700 | 29億4524万 | -8.67% | 26.45 | 0.39 |
12/29 | 330 | 330 | 319 | 323 | -0.62% | 36,600 | 30億1048万 | -7.71% | 27.04 | 0.4 |
12/28 | 318 | 348 | 312 | 325 | -0.91% | 54,200 | 30億2913万 | -7.93% | 27.21 | 0.4 |
12/27 | 320 | 363 | 315 | 328 | +7.89% | 256,900 | 30億5709万 | -7.87% | 27.46 | 0.4 |
12/26 | 304 | 309 | 301 | 304 | -1.3% | 45,000 | 28億3340万 | -15.08% | 25.45 | 0.37 |
12/22 | 312 | 327 | 306 | 308 | -3.75% | 23,900 | 28億7068万 | -14.68% | 25.78 | 0.38 |
12/21 | 317 | 330 | 315 | 320 | +0.95% | 44,900 | 29億8252万 | -11.6% | 26.79 | 0.39 |
12/20 | 313 | 318 | 307 | 317 | +1.93% | 28,500 | 29億5456万 | -12.91% | 26.54 | 0.39 |
12/19 | 317 | 320 | 306 | 311 | -4.01% | 65,000 | 28億9864万 | -15.03% | 26.04 | 0.38 |
12/16 | 352 | 352 | 323 | 324 | -5.26% | 76,000 | 30億1980万 | -11.48% | 27.12 | 0.4 |
12/15 | 359 | 359 | 341 | 342 | -2.56% | 54,900 | 31億8757万 | -6.56% | 28.63 | 0.42 |
12/14 | 362 | 368 | 351 | 351 | -3.31% | 108,600 | 32億7146万 | -3.04% | 29.38 | 0.43 |
12/13 | 366 | 371 | 363 | 363 | -1.36% | 35,900 | 33億8330万 | +0.83% | 30.39 | 0.45 |
12/12 | 374 | 384 | 363 | 368 | +0.55% | 77,400 | 34億2990万 | +3.37% | 30.81 | 0.45 |
12/09 | 380 | 380 | 361 | 366 | -2.14% | 41,300 | 34億1126万 | +3.68% | 30.64 | 0.45 |
12/08 | 385 | 390 | 374 | 374 | -2.86% | 86,200 | 34億8582万 | +6.86% | 31.31 | 0.46 |
12/07 | 373 | 415 | 373 | 385 | +3.22% | 369,600 | 35億8835万 | +10.63% | 32.23 | 0.47 |
12/06 | 370 | 396 | 346 | 373 | +3.04% | 533,700 | 34億7650万 | +7.8% | 31.23 | 0.46 |
12/05 | 347 | 404 | 343 | 362 | +3.13% | 581,700 | 33億7398万 | +5.23% | 30.3 | 0.45 |
12/02 | 364 | 365 | 345 | 351 | -1.68% | 112,400 | 32億7146万 | +2.33% | 29.38 | 0.43 |
12/01 | 361 | 368 | 357 | 357 | -1.11% | 86,900 | 33億2738万 | +4.39% | 29.89 | 0.44 |
11/30 | 372 | 378 | 358 | 361 | 0% | 137,000 | 33億6466万 | +6.18% | 30.22 | 0.44 |
11/29 | 372 | 372 | 356 | 361 | -2.7% | 122,300 | 33億6466万 | +6.49% | 30.22 | 0.44 |
11/28 | 372 | 387 | 363 | 371 | -2.37% | 188,400 | 34億5786万 | +9.44% | 31.06 | 0.46 |
11/25 | 425 | 467 | 380 | 380 | -8.87% | 1,197,700 | 35億4175万 | +12.09% | 31.81 | 0.47 |
11/24 | 400 | 429 | 395 | 417 | +2.21% | 216,600 | 38億8660万 | +23.01% | 34.91 | 0.51 |
11/22 | 390 | 410 | 385 | 408 | +1.24% | 141,100 | 38億272万 | +20.71% | 34.16 | 0.5 |
11/21 | 384 | 429 | 382 | 403 | +7.18% | 804,600 | 37億5612万 | +18.88% | 33.74 | 0.5 |
11/18 | 364 | 388 | 358 | 376 | +3.01% | 163,200 | 35億447万 | +11.57% | 31.48 | 0.46 |
11/17 | 345 | 405 | 341 | 365 | +3.4% | 576,800 | 34億194万 | +8.31% | 30.56 | 0.45 |
11/16 | 399 | 413 | 347 | 353 | -1.94% | 579,500 | 32億9010万 | +5.69% | 29.55 | 0.43 |
11/15 | 377 | 383 | 340 | 360 | -3.74% | 837,800 | 33億5534万 | +9.42% | 30.14 | 0.44 |
11/14 | 306 | 374 | 305 | 374 | +27.21% | 864,800 | 34億8582万 | +15.43% | 31.31 | 0.46 |
11/11 | 314 | 333 | 286 | 294 | -10.91% | 225,300 | 27億4019万 | -7.55% | 24.61 | 0.36 |
11/10 | 272 | 338 | 269 | 330 | +27.91% | 734,900 | 30億7573万 | +4.76% | 27.63 | 0.41 |
11/09 | 281 | 287 | 236 | 258 | -8.19% | 41,900 | 24億466万 | -16.77% | 21.6 | 0.32 |
11/08 | 286 | 289 | 281 | 281 | +1.08% | 22,100 | 26億1903万 | -9.06% | 23.52 | 0.35 |
11/07 | 272 | 288 | 271 | 278 | -0.36% | 34,800 | 25億9107万 | -9.15% | 23.27 | 0.34 |
11/04 | 303 | 315 | 277 | 279 | -7% | 103,400 | 26億39万 | -8.22% | 23.36 | 0.34 |