株価チャート
2016/10/13~2017/03/31
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 | 614 | 621 | 608 | 610 | 0% | 5,900 | 107億7870万 | -12.98% | 24.53 | 0.83 |
03/30 | 635 | 635 | 601 | 610 | -5.13% | 13,700 | 107億7870万 | -12.23% | 24.53 | 0.83 |
03/29 | 650 | 650 | 643 | 643 | -0.31% | 2,600 | 113億6181万 | -6.68% | 25.86 | 0.88 |
03/28 | 639 | 650 | 638 | 645 | 0% | 6,700 | 113億9715万 | -5.43% | 25.94 | 0.88 |
03/27 | 679 | 680 | 645 | 645 | -3.3% | 10,200 | 113億9715万 | -4.3% | 25.94 | 0.88 |
03/24 | 676 | 676 | 635 | 667 | -1.33% | 18,000 | 117億8589万 | 0% | 26.82 | 0.91 |
03/23 | 694 | 695 | 671 | 676 | +0.3% | 13,800 | 119億4492万 | +2.74% | 27.18 | 0.92 |
03/22 | 671 | 679 | 671 | 674 | -1.32% | 9,800 | 119億958万 | +3.85% | 27.1 | 0.92 |
03/21 | 670 | 714 | 670 | 683 | +2.09% | 27,500 | 120億6861万 | +6.55% | 27.47 | 0.93 |
03/17 | 665 | 674 | 663 | 669 | -1.33% | 13,600 | 118億2123万 | +5.85% | 26.9 | 0.92 |
03/16 | 678 | 678 | 656 | 678 | 0% | 21,500 | 119億8026万 | +8.83% | 27.26 | 0.93 |
03/15 | 690 | 693 | 678 | 678 | -3.28% | 22,100 | 119億8026万 | +10.42% | 27.26 | 0.93 |
03/14 | 705 | 739 | 655 | 701 | -0.57% | 84,700 | 123億8667万 | +15.87% | 28.19 | 0.96 |
03/13 | 718 | 722 | 705 | 705 | -3.16% | 17,200 | 124億5735万 | +18.49% | 28.35 | 0.96 |
03/10 | 766 | 774 | 725 | 728 | -3.7% | 40,300 | 128億6376万 | +24.44% | 29.28 | 1 |
03/09 | 808 | 815 | 755 | 756 | -8.14% | 59,800 | 133億5852万 | +31.71% | 30.4 | 1.03 |
03/08 | 864 | 880 | 813 | 823 | -10.54% | 134,200 | 145億4241万 | +46.44% | 33.1 | 1.13 |
03/07 | 800 | 920 | 793 | 920 | +19.48% | 429,600 | 162億5640万 | +68.19% | 37 | 1.26 |
03/06 | 815 | 850 | 763 | 770 | -13.48% | 175,500 | 136億590万 | +45.83% | 30.96 | 1.05 |
03/03 | 1,040 | 1,055 | 870 | 890 | -1.66% | 361,200 | 157億2630万 | +72.82% | 35.79 | 1.22 |
03/02 | 785 | 905 | 785 | 905 | +19.87% | 333,400 | 159億9135万 | +81.73% | 36.39 | 1.24 |
03/01 | 755 | 755 | 751 | 755 | +15.27% | 49,400 | 133億4085万 | +57.62% | 30.36 | 1.03 |
02/28 | 655 | 655 | 636 | 655 | +18.02% | 30,500 | 115億7385万 | +40.26% | 26.34 | 0.9 |
02/27 | 499 | 555 | 499 | 555 | +16.84% | 26,300 | 98億685万 | +20.92% | 22.32 | 0.76 |
02/24 | 471 | 478 | 471 | 475 | +0.21% | 1,300 | 83億9325万 | +4.63% | 19.1 | 0.65 |
02/23 | 465 | 475 | 464 | 474 | +2.16% | 3,600 | 83億7558万 | +4.64% | 19.06 | 0.65 |
02/22 | 460 | 464 | 460 | 464 | +0.87% | 1,000 | 81億9888万 | +2.65% | 18.66 | 0.63 |
02/21 | 456 | 465 | 456 | 460 | +0.88% | 1,400 | 81億2820万 | +1.77% | 18.5 | 0.63 |
02/20 | 458 | 460 | 455 | 456 | +0.44% | 7,100 | 80億5752万 | +1.11% | 18.34 | 0.62 |
02/17 | 454 | 454 | 453 | 454 | 0% | 800 | 80億2218万 | +0.67% | 18.26 | 0.62 |
02/16 | 454 | 454 | 454 | 454 | 0% | 600 | 80億2218万 | +0.89% | 18.26 | 0.62 |
02/15 | 455 | 455 | 454 | 454 | -0.44% | 200 | 80億2218万 | +0.89% | 18.26 | 0.62 |
02/14 | 454 | 456 | 454 | 456 | -0.65% | 200 | 80億5752万 | +1.33% | 18.34 | 0.62 |
02/13 | 448 | 459 | 448 | 459 | +2.23% | 1,200 | 81億1053万 | +2.23% | 18.46 | 0.63 |
02/10 | 449 | 449 | 449 | 449 | -0.22% | 200 | 79億3383万 | 0% | 18.06 | 0.61 |
02/08 | 450 | 450 | 450 | 450 | 0% | 500 | 79億5150万 | +0.22% | 18.1 | 0.62 |
02/06 | 450 | 450 | 450 | 450 | 0% | 500 | 79億5150万 | +0.45% | 18.1 | 0.62 |
02/03 | 450 | 450 | 450 | 450 | -0.88% | 1,000 | 79億5150万 | +0.45% | 18.1 | 0.62 |
02/01 | 452 | 454 | 452 | 454 | 0% | 700 | 80億2218万 | +1.34% | 18.26 | 0.62 |
01/31 | 466 | 466 | 454 | 454 | +0.44% | 200 | 80億2218万 | +1.34% | 18.26 | 0.62 |
01/30 | 452 | 452 | 452 | 452 | -0.66% | 1,000 | 79億8684万 | +1.12% | 18.18 | 0.62 |
01/27 | 448 | 456 | 448 | 455 | +0.22% | 800 | 80億3985万 | +1.79% | 18.3 | 0.62 |
01/25 | 473 | 473 | 454 | 454 | +0.89% | 5,000 | 80億2218万 | +1.57% | 18.26 | 0.62 |
01/24 | 446 | 450 | 443 | 450 | +0.9% | 2,900 | 79億5150万 | +0.67% | 18.1 | 0.62 |
01/23 | 446 | 446 | 446 | 446 | 0% | 100 | 78億8082万 | -0.22% | 17.94 | 0.61 |
01/20 | 446 | 446 | 446 | 446 | -0.45% | 1,200 | 78億8082万 | -0.22% | 17.94 | 0.61 |
01/19 | 441 | 448 | 441 | 448 | -0.22% | 1,100 | 79億1616万 | +0.22% | 18.02 | 0.61 |
01/18 | 448 | 449 | 448 | 449 | +0.22% | 2,300 | 79億3383万 | +0.22% | 18.06 | 0.61 |
01/17 | 448 | 448 | 448 | 448 | 0% | 200 | 79億1616万 | 0% | 18.02 | 0.61 |
01/16 | 448 | 448 | 448 | 448 | 0% | 100 | 79億1616万 | 0% | 18.02 | 0.61 |
01/13 | 445 | 448 | 445 | 448 | +0.67% | 600 | 79億1616万 | 0% | 18.02 | 0.61 |
01/12 | 445 | 445 | 445 | 445 | 0% | 1,800 | 78億6315万 | -0.89% | 17.89 | 0.61 |
01/11 | 445 | 445 | 445 | 445 | 0% | 500 | 78億6315万 | -1.11% | 17.89 | 0.61 |
01/10 | 445 | 445 | 445 | 445 | -0.89% | 500 | 78億6315万 | -1.11% | 17.89 | 0.61 |
01/06 | 449 | 449 | 449 | 449 | 0% | 200 | 79億3383万 | -0.22% | 18.06 | 0.61 |
01/04 | 451 | 451 | 448 | 449 | +1.35% | 700 | 79億3383万 | -0.22% | 18.06 | 0.61 |
2016 |
12/30 | 443 | 443 | 443 | 443 | +0.23% | 300 | 78億2781万 | -1.56% | 17.81 | 0.61 |
12/29 | 450 | 450 | 442 | 442 | -1.56% | 300 | 78億1014万 | -2% | 17.77 | 0.6 |
12/28 | 449 | 449 | 449 | 449 | +0.45% | 200 | 79億3383万 | -0.44% | 18.06 | 0.61 |
12/26 | 443 | 447 | 440 | 447 | +0.22% | 4,400 | 78億9849万 | -0.89% | 17.98 | 0.61 |
12/22 | 447 | 447 | 443 | 446 | -0.22% | 2,300 | 78億8082万 | -0.89% | 17.94 | 0.61 |
12/21 | 443 | 447 | 443 | 447 | +1.36% | 300 | 78億9849万 | -0.67% | 17.98 | 0.61 |
12/20 | 448 | 448 | 441 | 441 | -0.23% | 3,000 | 77億9247万 | -2% | 17.73 | 0.6 |
12/19 | 445 | 448 | 441 | 442 | -1.34% | 4,200 | 78億1014万 | -1.78% | 17.77 | 0.6 |
12/16 | 449 | 449 | 448 | 448 | -0.22% | 200 | 79億1616万 | -0.44% | 18.02 | 0.61 |
12/15 | 449 | 449 | 449 | 449 | -1.32% | 300 | 79億3383万 | -0.22% | 18.06 | 0.61 |
12/14 | 454 | 455 | 454 | 455 | +1.11% | 400 | 80億3985万 | +1.11% | 18.3 | 0.62 |
12/12 | 450 | 450 | 450 | 450 | +0.22% | 1,000 | 79億5150万 | 0% | 18.1 | 0.62 |
12/09 | 449 | 449 | 449 | 449 | -0.88% | 1,000 | 79億3383万 | -0.44% | 18.06 | 0.61 |
12/08 | 448 | 460 | 448 | 453 | +1.12% | 900 | 80億451万 | +0.67% | 18.22 | 0.62 |
12/07 | 448 | 448 | 448 | 448 | -1.32% | 200 | 79億1616万 | -0.44% | 18.02 | 0.61 |
12/06 | 454 | 454 | 454 | 454 | 0% | 500 | 80億2218万 | +0.89% | 18.26 | 0.62 |
12/05 | 454 | 454 | 454 | 454 | 0% | 500 | 80億2218万 | +1.11% | 18.26 | 0.62 |
12/02 | 456 | 456 | 454 | 454 | -0.44% | 1,600 | 80億2218万 | +1.11% | 18.26 | 0.62 |
12/01 | 457 | 457 | 456 | 456 | -0.87% | 1,000 | 80億5752万 | +1.56% | 18.34 | 0.62 |
11/25 | 468 | 468 | 460 | 460 | -0.65% | 5,100 | 81億2820万 | +2.68% | 18.5 | 0.63 |
11/24 | 452 | 463 | 452 | 463 | +2.43% | 900 | 81億8121万 | +3.58% | 18.62 | 0.63 |
11/22 | 451 | 452 | 451 | 452 | +0.22% | 800 | 79億8684万 | +1.12% | 18.18 | 0.62 |
11/21 | 451 | 451 | 451 | 451 | 0% | 1,000 | 79億6917万 | +1.12% | 18.14 | 0.62 |
11/18 | 456 | 456 | 451 | 451 | -1.1% | 2,400 | 79億6917万 | +1.12% | 18.14 | 0.62 |
11/17 | 453 | 456 | 453 | 456 | +0.66% | 700 | 80億5752万 | +2.47% | 18.34 | 0.62 |
11/16 | 453 | 453 | 453 | 453 | +1.8% | 100 | 80億451万 | +1.8% | 18.22 | 0.62 |
11/15 | 442 | 445 | 442 | 445 | +0.68% | 3,000 | 78億6315万 | +0.23% | 17.89 | 0.61 |
11/14 | 442 | 442 | 442 | 442 | +0.91% | 100 | 78億1014万 | -0.67% | 17.77 | 0.6 |
11/10 | 438 | 438 | 438 | 438 | 0% | 500 | 77億3946万 | -1.79% | 17.61 | 0.6 |
11/09 | 443 | 443 | 438 | 438 | -0.9% | 1,600 | 77億3946万 | -2.01% | 17.61 | 0.6 |
11/08 | 444 | 444 | 442 | 442 | -1.78% | 4,000 | 78億1014万 | -1.34% | 17.77 | 0.6 |
11/07 | 444 | 450 | 444 | 450 | +1.81% | 700 | 79億5150万 | +0.22% | 18.1 | 0.62 |
10/31 | 442 | 442 | 442 | 442 | -1.12% | 300 | 78億1014万 | -1.78% | 17.77 | 0.6 |
10/27 | 447 | 447 | 447 | 447 | 0% | 100 | 78億9849万 | -0.89% | 17.98 | 0.61 |
10/26 | 447 | 447 | 447 | 447 | -1.76% | 100 | 78億9849万 | -1.11% | 17.98 | 0.61 |
10/25 | 455 | 455 | 455 | 455 | -1.73% | 4,100 | 80億3985万 | +0.44% | 18.3 | 0.62 |
10/24 | 449 | 464 | 449 | 463 | +4.99% | 1,200 | 81億8121万 | +2.21% | 18.62 | 0.63 |
10/21 | 445 | 455 | 441 | 441 | -0.45% | 3,800 | 77億9247万 | -2.65% | 17.73 | 0.6 |
10/20 | 443 | 443 | 443 | 443 | 0% | 1,400 | 78億2781万 | -2.42% | 17.81 | 0.61 |
10/19 | 446 | 446 | 443 | 443 | -0.67% | 800 | 78億2781万 | -2.21% | 17.81 | 0.61 |
10/18 | 445 | 446 | 443 | 446 | -1.55% | 3,000 | 78億8082万 | -1.55% | 17.94 | 0.61 |
10/17 | 440 | 462 | 440 | 453 | +2.95% | 1,900 | 80億451万 | 0% | 18.22 | 0.62 |
10/14 | 450 | 450 | 440 | 440 | -1.35% | 700 | 77億7480万 | -2.87% | 17.69 | 0.6 |
10/13 | 440 | 448 | 440 | 446 | +1.36% | 800 | 78億8082万 | -1.55% | 17.94 | 0.61 |