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 | 480 | 480 | 478 | 478 | +0.63% | 4,600 | 37億1300万 | -1.24% | 11.03 | 0.33 |
03/30 | 477 | 477 | 470 | 475 | -0.21% | 2,400 | 36億8970万 | -1.66% | 10.96 | 0.32 |
03/29 | 474 | 476 | 474 | 476 | +0.21% | 900 | 36億9747万 | -1.45% | 10.98 | 0.33 |
03/28 | 477 | 480 | 475 | 475 | -0.63% | 15,100 | 36億8970万 | -1.66% | 10.96 | 0.32 |
03/27 | 480 | 480 | 475 | 478 | -0.42% | 4,900 | 37億1300万 | -1.04% | 11.03 | 0.33 |
03/24 | 479 | 480 | 479 | 480 | 0% | 7,800 | 37億2854万 | -0.62% | 11.07 | 0.33 |
03/23 | 485 | 487 | 479 | 480 | -1.03% | 8,600 | 37億2854万 | -0.62% | 11.07 | 0.33 |
03/22 | 489 | 489 | 485 | 485 | -1.22% | 2,900 | 37億6738万 | +0.41% | 11.19 | 0.33 |
03/21 | 490 | 491 | 485 | 491 | +0.2% | 5,500 | 38億1398万 | +1.66% | 11.33 | 0.34 |
03/17 | 491 | 491 | 488 | 490 | +0.82% | 2,300 | 38億622万 | +1.66% | 11.31 | 0.34 |
03/16 | 486 | 487 | 483 | 486 | -0.21% | 6,400 | 37億7515万 | +0.83% | 11.21 | 0.33 |
03/15 | 489 | 491 | 487 | 487 | -0.61% | 8,100 | 37億8291万 | +1.25% | 11.24 | 0.33 |
03/14 | 494 | 494 | 490 | 490 | -0.2% | 6,300 | 38億622万 | +2.08% | 11.31 | 0.34 |
03/13 | 494 | 497 | 491 | 491 | 0% | 16,400 | 38億1398万 | +2.51% | 11.33 | 0.34 |
03/10 | 495 | 500 | 491 | 491 | -0.61% | 27,200 | 38億1398万 | +2.72% | 11.33 | 0.34 |
03/09 | 494 | 495 | 494 | 494 | 0% | 1,600 | 38億3729万 | +3.35% | 11.4 | 0.34 |
03/08 | 486 | 494 | 486 | 494 | +1.65% | 5,300 | 38億3729万 | +3.56% | 11.4 | 0.34 |
03/07 | 482 | 487 | 480 | 486 | +1.04% | 14,600 | 37億7515万 | +2.1% | 11.21 | 0.33 |
03/06 | 485 | 485 | 481 | 481 | -0.62% | 23,400 | 37億3631万 | +1.26% | 11.1 | 0.33 |
03/03 | 488 | 488 | 483 | 484 | -0.82% | 5,700 | 37億5961万 | +2.11% | 11.17 | 0.33 |
03/02 | 479 | 492 | 479 | 488 | +2.09% | 23,600 | 37億9068万 | +3.17% | 11.26 | 0.33 |
03/01 | 476 | 484 | 473 | 478 | 0% | 8,800 | 37億1300万 | +1.27% | 11.03 | 0.33 |
02/28 | 478 | 485 | 475 | 478 | +0.21% | 6,100 | 37億1300万 | +1.27% | 11.03 | 0.33 |
02/27 | 472 | 479 | 472 | 477 | +0.42% | 20,700 | 37億524万 | +1.27% | 11.01 | 0.33 |
02/24 | 474 | 475 | 467 | 475 | 0% | 114,500 | 36億8970万 | +1.06% | 10.96 | 0.32 |
02/23 | 478 | 478 | 475 | 475 | 0% | 4,400 | 36億8970万 | +1.06% | 10.96 | 0.32 |
02/22 | 477 | 480 | 474 | 475 | +0.42% | 10,100 | 36億8970万 | +1.06% | 10.96 | 0.32 |
02/21 | 478 | 478 | 470 | 473 | -0.63% | 11,100 | 36億7416万 | +0.85% | 10.91 | 0.32 |
02/20 | 478 | 479 | 474 | 476 | 0% | 2,200 | 36億9747万 | +1.49% | 10.98 | 0.33 |
02/17 | 484 | 484 | 476 | 476 | -1.24% | 7,000 | 36億9747万 | +1.49% | 10.98 | 0.33 |
02/16 | 478 | 485 | 478 | 482 | +0.84% | 17,600 | 37億4407万 | +2.77% | 11.12 | 0.33 |
02/15 | 477 | 479 | 475 | 478 | +0.21% | 8,900 | 37億1300万 | +1.92% | 11.03 | 0.33 |
02/14 | 475 | 477 | 475 | 477 | +0.42% | 2,100 | 37億524万 | +1.92% | 11.01 | 0.33 |
02/13 | 474 | 477 | 472 | 475 | +0.85% | 6,100 | 36億8970万 | +1.5% | 10.96 | 0.32 |
02/10 | 471 | 471 | 470 | 471 | +0.64% | 1,500 | 36億5863万 | +0.64% | 10.87 | 0.32 |
02/09 | 468 | 470 | 463 | 468 | -0.21% | 9,000 | 36億3533万 | 0% | 10.8 | 0.32 |
02/08 | 471 | 471 | 468 | 469 | 0% | 2,200 | 36億4309万 | +0.21% | 10.82 | 0.32 |
02/07 | 470 | 470 | 469 | 469 | 0% | 3,600 | 36億4309万 | +0.21% | 10.82 | 0.32 |
02/06 | 472 | 472 | 469 | 469 | -0.64% | 3,700 | 36億4309万 | +0.21% | 10.82 | 0.32 |
02/03 | 470 | 472 | 470 | 472 | +0.64% | 2,800 | 36億6640万 | +0.85% | 10.89 | 0.32 |
02/02 | 475 | 475 | 469 | 469 | -1.05% | 1,500 | 36億4309万 | +0.21% | 10.82 | 0.32 |
02/01 | 463 | 475 | 458 | 474 | +2.82% | 20,000 | 36億8193万 | +1.28% | 10.94 | 0.32 |
01/31 | 465 | 465 | 461 | 461 | -0.22% | 7,200 | 35億8095万 | -1.5% | 10.64 | 0.32 |
01/30 | 461 | 465 | 460 | 462 | -0.43% | 3,000 | 35億8872万 | -1.28% | 10.66 | 0.32 |
01/27 | 467 | 467 | 464 | 464 | +0.22% | 2,700 | 36億425万 | -0.85% | 10.71 | 0.32 |
01/26 | 464 | 466 | 463 | 463 | +0.22% | 3,500 | 35億9649万 | -1.07% | 10.68 | 0.32 |
01/25 | 462 | 467 | 460 | 462 | +1.54% | 3,500 | 35億8872万 | -1.07% | 10.66 | 0.32 |
01/24 | 465 | 465 | 455 | 455 | -1.73% | 3,300 | 35億3434万 | -2.57% | 10.5 | 0.31 |
01/23 | 466 | 468 | 450 | 463 | -1.49% | 8,500 | 35億9649万 | -0.86% | 10.68 | 0.32 |
01/20 | 467 | 470 | 467 | 470 | +0.21% | 1,100 | 36億5086万 | +0.64% | 10.84 | 0.32 |
01/19 | 468 | 470 | 466 | 469 | +1.08% | 2,200 | 36億4309万 | +0.64% | 10.82 | 0.32 |
01/18 | 468 | 471 | 462 | 464 | -1.28% | 5,700 | 36億425万 | -0.22% | 10.71 | 0.32 |
01/17 | 471 | 473 | 470 | 470 | -0.84% | 1,600 | 36億5086万 | +1.08% | 10.84 | 0.32 |
01/16 | 474 | 475 | 472 | 474 | +0.21% | 3,500 | 36億8193万 | +2.16% | 10.94 | 0.32 |
01/13 | 469 | 473 | 469 | 473 | 0% | 2,000 | 36億7416万 | +2.16% | 10.91 | 0.32 |
01/12 | 475 | 475 | 471 | 473 | -0.42% | 3,000 | 36億7416万 | +2.38% | 10.91 | 0.32 |
01/11 | 474 | 475 | 471 | 475 | +0.21% | 4,300 | 36億8970万 | +3.04% | 10.96 | 0.32 |
01/10 | 471 | 475 | 471 | 474 | +0.85% | 10,700 | 36億8193万 | +3.04% | 10.94 | 0.32 |
01/06 | 474 | 474 | 465 | 470 | -0.63% | 13,300 | 36億5086万 | +2.4% | 10.84 | 0.32 |
01/05 | 470 | 474 | 469 | 473 | +0.85% | 6,800 | 36億7416万 | +3.28% | 10.91 | 0.32 |
01/04 | 474 | 475 | 469 | 469 | 0% | 7,600 | 36億4309万 | +2.63% | 10.82 | 0.32 |
2016 |
12/30 | 467 | 469 | 467 | 469 | +0.43% | 1,800 | 36億4309万 | +2.85% | 10.82 | 0.32 |
12/29 | 470 | 470 | 465 | 467 | -1.06% | 7,200 | 36億2756万 | +2.64% | 10.77 | 0.32 |
12/28 | 470 | 475 | 470 | 472 | +0.43% | 12,800 | 36億6640万 | +3.96% | 10.89 | 0.32 |
12/27 | 470 | 471 | 468 | 470 | +0.64% | 4,700 | 36億5086万 | +3.75% | 10.84 | 0.32 |
12/26 | 467 | 470 | 463 | 467 | +1.08% | 13,600 | 36億2756万 | +3.32% | 10.77 | 0.32 |
12/22 | 462 | 465 | 462 | 462 | -0.22% | 8,400 | 35億8872万 | +2.44% | 10.66 | 0.32 |
12/21 | 470 | 475 | 463 | 463 | -0.43% | 15,500 | 35億9649万 | +2.89% | 10.68 | 0.32 |
12/20 | 463 | 465 | 456 | 465 | +0.43% | 14,100 | 36億1202万 | +3.79% | 10.73 | 0.32 |
12/19 | 457 | 463 | 457 | 463 | +2.21% | 22,300 | 35億9649万 | +3.58% | 10.68 | 0.32 |
12/16 | 453 | 454 | 451 | 453 | 0% | 8,000 | 35億1881万 | +1.57% | 10.45 | 0.31 |
12/15 | 455 | 455 | 452 | 453 | 0% | 2,400 | 35億1881万 | +1.8% | 10.45 | 0.31 |
12/14 | 456 | 456 | 451 | 453 | -0.44% | 4,700 | 35億1881万 | +2.03% | 10.45 | 0.31 |
12/13 | 455 | 455 | 453 | 455 | 0% | 5,600 | 35億3434万 | +2.48% | 10.5 | 0.31 |
12/12 | 453 | 455 | 452 | 455 | +0.66% | 7,100 | 35億3434万 | +2.71% | 10.5 | 0.31 |
12/09 | 451 | 455 | 451 | 452 | +0.22% | 5,900 | 35億1104万 | +2.26% | 10.43 | 0.31 |
12/08 | 452 | 454 | 450 | 451 | +0.67% | 5,100 | 35億327万 | +2.04% | 10.41 | 0.31 |
12/07 | 451 | 453 | 448 | 448 | 0% | 8,200 | 34億7997万 | +1.36% | 10.34 | 0.31 |
12/06 | 451 | 452 | 448 | 448 | -0.67% | 6,500 | 34億7997万 | +1.59% | 10.34 | 0.31 |
12/05 | 447 | 451 | 445 | 451 | +0.67% | 2,700 | 35億327万 | +2.27% | 10.41 | 0.31 |
12/02 | 451 | 451 | 448 | 448 | +0.22% | 1,000 | 34億7997万 | +1.82% | 10.34 | 0.31 |
12/01 | 451 | 455 | 447 | 447 | -0.89% | 8,700 | 34億7220万 | +1.59% | 10.31 | 0.31 |
11/30 | 450 | 451 | 446 | 451 | +0.22% | 3,300 | 35億327万 | +2.73% | 10.41 | 0.31 |
11/29 | 444 | 450 | 443 | 450 | +1.35% | 8,900 | 34億9551万 | +2.51% | 10.38 | 0.31 |
11/28 | 445 | 445 | 443 | 444 | 0% | 4,200 | 34億4890万 | +1.14% | 10.24 | 0.3 |
11/25 | 447 | 447 | 444 | 444 | -0.67% | 1,500 | 34億4890万 | +1.37% | 10.24 | 0.3 |
11/24 | 445 | 449 | 445 | 447 | +0.9% | 6,300 | 34億7220万 | +2.29% | 10.31 | 0.31 |
11/22 | 444 | 444 | 442 | 443 | 0% | 4,300 | 34億4113万 | +1.61% | 10.22 | 0.3 |
11/21 | 446 | 446 | 440 | 443 | +1.14% | 10,600 | 34億4113万 | +1.84% | 10.22 | 0.3 |
11/18 | 435 | 440 | 435 | 438 | +0.23% | 7,000 | 34億229万 | +0.92% | 10.11 | 0.3 |
11/17 | 434 | 437 | 434 | 437 | 0% | 800 | 33億9452万 | +0.69% | 10.08 | 0.3 |
11/16 | 436 | 437 | 433 | 437 | +0.23% | 3,100 | 33億9452万 | +0.92% | 10.08 | 0.3 |
11/15 | 437 | 437 | 435 | 436 | +0.69% | 1,000 | 33億8676万 | +0.93% | 10.06 | 0.3 |
11/14 | 434 | 437 | 433 | 433 | +0.23% | 2,500 | 33億6345万 | +0.23% | 9.99 | 0.3 |
11/11 | 436 | 438 | 432 | 432 | -0.92% | 2,800 | 33億5568万 | +0.23% | 9.97 | 0.3 |
11/10 | 427 | 436 | 427 | 436 | +2.59% | 4,300 | 33億8676万 | +1.16% | 10.06 | 0.3 |
11/09 | 442 | 442 | 416 | 425 | -3.63% | 16,200 | 33億131万 | -1.16% | 9.81 | 0.29 |
11/08 | 437 | 441 | 437 | 441 | +1.38% | 2,200 | 34億2559万 | +2.56% | 10.17 | 0.3 |
11/07 | 440 | 440 | 431 | 435 | -0.91% | 3,200 | 33億7899万 | +1.4% | 10.04 | 0.3 |
11/04 | 438 | 441 | 436 | 439 | -0.68% | 5,100 | 34億1006万 | +2.57% | 10.13 | 0.3 |