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 | 571 | 573 | 554 | 554 | -1.6% | 4,853,000 | 2949億8479万 | -4.32% | 103.96 | 1.28 |
03/30 | 564 | 572 | 561 | 563 | -0.88% | 3,375,000 | 2997億7696万 | -2.93% | 105.65 | 1.3 |
03/29 | 576 | 579 | 563 | 568 | -0.87% | 4,868,000 | 3024億3928万 | -2.07% | 106.59 | 1.32 |
03/28 | 569 | 575 | 567 | 573 | +1.96% | 3,131,000 | 3051億160万 | -1.38% | 107.53 | 1.33 |
03/27 | 564 | 569 | 559 | 562 | -2.09% | 3,969,000 | 2992億4450万 | -2.94% | 105.46 | 1.3 |
03/24 | 572 | 582 | 569 | 574 | +0.53% | 4,415,000 | 3056億3406万 | -0.86% | 107.72 | 1.33 |
03/23 | 574 | 575 | 568 | 571 | -1.04% | 4,966,000 | 3040億3667万 | -1.21% | 107.15 | 1.32 |
03/22 | 583 | 587 | 576 | 577 | -4.15% | 6,668,000 | 3072億3145万 | 0% | 108.28 | 1.34 |
03/21 | 593 | 604 | 591 | 602 | +0.67% | 5,407,000 | 3205億4304万 | +4.7% | 112.97 | 1.39 |
03/17 | 593 | 601 | 592 | 598 | +0.17% | 5,137,000 | 3184億1318万 | +4.36% | 112.22 | 1.39 |
03/16 | 582 | 602 | 580 | 597 | +1.02% | 5,370,000 | 3178億8072万 | +4.74% | 112.03 | 1.38 |
03/15 | 594 | 594 | 586 | 591 | -1.17% | 3,706,000 | 3146億8594万 | +4.23% | 110.91 | 1.37 |
03/14 | 596 | 599 | 593 | 598 | +1.01% | 2,762,000 | 3184億1318万 | +6.03% | 112.22 | 1.39 |
03/13 | 600 | 600 | 590 | 592 | -1.33% | 4,361,000 | 3152億1840万 | +5.71% | 111.09 | 1.37 |
03/10 | 600 | 603 | 593 | 600 | +1.52% | 6,172,000 | 3194億7811万 | +7.72% | 112.6 | 1.39 |
03/09 | 587 | 594 | 585 | 591 | +2.43% | 6,051,000 | 3146億8594万 | +6.68% | 110.91 | 1.37 |
03/08 | 583 | 584 | 573 | 577 | -1.7% | 5,292,000 | 3072億3145万 | +4.91% | 108.28 | 1.34 |
03/07 | 582 | 590 | 577 | 587 | +1.03% | 5,248,000 | 3125億5609万 | +7.12% | 110.16 | 1.36 |
03/06 | 576 | 591 | 576 | 581 | +0.69% | 5,008,000 | 3093億6130万 | +7% | 109.03 | 1.35 |
03/03 | 583 | 585 | 573 | 577 | -1.03% | 6,131,000 | 3072億3145万 | +6.85% | 108.28 | 1.34 |
03/02 | 590 | 593 | 582 | 583 | +1.75% | 7,196,000 | 3104億2623万 | +8.57% | 109.41 | 1.35 |
03/01 | 558 | 575 | 556 | 573 | +2.5% | 6,620,000 | 3051億160万 | +7.5% | 107.53 | 1.33 |
02/28 | 566 | 570 | 558 | 559 | +0.54% | 5,453,000 | 2976億4711万 | +5.47% | 104.9 | 1.3 |
02/27 | 555 | 558 | 546 | 556 | -2.28% | 6,038,000 | 2960億4972万 | +5.5% | 104.34 | 1.29 |
02/24 | 566 | 578 | 560 | 569 | -1.22% | 6,178,000 | 3029億7174万 | +8.8% | 106.78 | 1.32 |
02/23 | 575 | 579 | 569 | 576 | 0% | 4,957,000 | 3066億9899万 | +10.77% | 108.09 | 1.33 |
02/22 | 577 | 587 | 574 | 576 | +0.35% | 6,315,000 | 3066億9899万 | +11.63% | 108.09 | 1.33 |
02/21 | 575 | 587 | 567 | 574 | +5.13% | 9,607,000 | 3056億3406万 | +12.11% | 107.72 | 1.33 |
02/20 | 545 | 550 | 538 | 546 | -0.73% | 4,148,000 | 2907億2508万 | +7.48% | 102.46 | 1.26 |
02/17 | 545 | 552 | 543 | 550 | -0.18% | 3,500,000 | 2928億5493万 | +8.91% | 103.21 | 1.27 |
02/16 | 548 | 556 | 547 | 551 | +0.18% | 3,648,000 | 2933億8740万 | +9.54% | 103.4 | 1.28 |
02/15 | 550 | 562 | 547 | 550 | +3.19% | 6,652,000 | 2928億5493万 | +10% | 103.21 | 1.27 |
02/14 | 541 | 544 | 533 | 533 | -0.93% | 3,990,000 | 2838億305万 | +7.24% | 100.02 | 1.23 |
02/13 | 548 | 549 | 536 | 538 | +0.37% | 4,247,000 | 2864億6537万 | +8.69% | 100.96 | 1.25 |
02/10 | 519 | 538 | 517 | 536 | +5.72% | 8,063,000 | 2854億45万 | +8.94% | 100.59 | 1.24 |
02/09 | 508 | 512 | 503 | 507 | -1.17% | 3,604,000 | 2699億5900万 | +3.47% | 95.14 | 1.17 |
02/08 | 508 | 513 | 505 | 513 | +0.2% | 4,803,000 | 2731億5378万 | +4.69% | 96.27 | 1.19 |
02/07 | 512 | 518 | 505 | 512 | -1.35% | 4,945,000 | 2726億2132万 | +4.92% | 96.08 | 1.19 |
02/06 | 514 | 522 | 510 | 519 | +2.57% | 8,341,000 | 2763億4857万 | +6.57% | 97.4 | 1.2 |
02/03 | 511 | 518 | 504 | 506 | 0% | 6,835,000 | 2694億2654万 | +4.12% | 94.96 | 1.17 |
02/02 | 511 | 521 | 501 | 506 | -1.94% | 8,954,000 | 2694億2654万 | +4.33% | 94.96 | 1.17 |
02/01 | 503 | 522 | 501 | 516 | +7.72% | 10,911,000 | 2747億5117万 | +6.61% | 96.83 | 1.2 |
01/31 | 487 | 490 | 478 | 479 | -3.23% | 3,653,000 | 2550億5002万 | -0.83% | 89.89 | 1.11 |
01/30 | 499 | 499 | 493 | 495 | -0.8% | 3,248,000 | 2635億6944万 | +2.27% | 92.89 | 1.15 |
01/27 | 500 | 501 | 493 | 499 | +0.4% | 4,272,000 | 2656億9929万 | +2.89% | 93.64 | 1.16 |
01/26 | 493 | 500 | 491 | 497 | +2.47% | 5,591,000 | 2646億3437万 | +2.47% | 93.27 | 1.15 |
01/25 | 486 | 491 | 484 | 485 | +2.32% | 4,875,000 | 2582億4481万 | -0.21% | 91.01 | 1.12 |
01/24 | 470 | 478 | 470 | 474 | -0.21% | 3,610,000 | 2523億8771万 | -2.67% | 88.95 | 1.1 |
01/23 | 482 | 483 | 475 | 475 | -3.06% | 6,684,000 | 2529億2017万 | -2.46% | 89.14 | 1.1 |
01/20 | 481 | 493 | 481 | 490 | +1.03% | 4,703,000 | 2609億712万 | +0.41% | 91.95 | 1.14 |
01/19 | 483 | 486 | 477 | 485 | +2.11% | 5,255,000 | 2582億4481万 | -0.82% | 91.01 | 1.12 |
01/18 | 463 | 477 | 461 | 475 | +1.06% | 5,477,000 | 2529億2017万 | -2.86% | 89.14 | 1.1 |
01/17 | 469 | 480 | 463 | 470 | -0.21% | 5,965,000 | 2502億5785万 | -4.08% | 88.2 | 1.09 |
01/16 | 479 | 480 | 468 | 471 | -2.48% | 4,752,000 | 2507億9032万 | -4.07% | 88.39 | 1.09 |
01/13 | 477 | 483 | 476 | 483 | +0.63% | 4,005,000 | 2571億7988万 | -1.63% | 90.64 | 1.12 |
01/12 | 485 | 486 | 474 | 480 | -0.21% | 5,648,000 | 2555億8249万 | -2.04% | 90.08 | 1.11 |
01/11 | 475 | 481 | 475 | 481 | +1.26% | 4,390,000 | 2561億1495万 | -1.64% | 90.26 | 1.11 |
01/10 | 471 | 482 | 464 | 475 | 0% | 7,682,000 | 2529億2017万 | -2.66% | 89.14 | 1.1 |
01/06 | 474 | 477 | 468 | 475 | -2.66% | 9,257,000 | 2529億2017万 | -2.26% | 89.14 | 1.1 |
01/05 | 498 | 498 | 482 | 488 | -1.81% | 6,680,000 | 2598億4220万 | +0.83% | 91.58 | 1.13 |
01/04 | 484 | 499 | 484 | 497 | +5.07% | 6,721,000 | 2646億3437万 | +3.11% | 93.27 | 1.15 |
2016 |
12/30 | 471 | 477 | 465 | 473 | -1.05% | 5,561,000 | 2518億5524万 | -1.46% | 88.76 | 1.1 |
12/29 | 481 | 484 | 474 | 478 | -2.25% | 4,101,000 | 2545億1756万 | -0.21% | 89.7 | 1.11 |
12/28 | 488 | 489 | 485 | 489 | +0.41% | 2,999,000 | 2603億7466万 | +2.73% | 91.77 | 1.13 |
12/27 | 479 | 492 | 474 | 487 | 0% | 4,094,000 | 2593億973万 | +2.74% | 91.39 | 1.13 |
12/26 | 498 | 500 | 486 | 487 | -2.01% | 3,256,000 | 2593億973万 | +3.4% | 91.39 | 1.13 |
12/22 | 495 | 497 | 489 | 497 | -0.8% | 4,319,000 | 2646億3437万 | +6.42% | 93.27 | 1.15 |
12/21 | 506 | 510 | 497 | 501 | -0.99% | 5,506,000 | 2667億6422万 | +7.97% | 94.02 | 1.16 |
12/20 | 510 | 510 | 498 | 506 | -0.98% | 5,021,000 | 2694億2654万 | +10% | 94.96 | 1.17 |
12/19 | 507 | 513 | 504 | 511 | -0.39% | 3,906,000 | 2720億8886万 | +12.31% | 95.9 | 1.18 |
12/16 | 510 | 515 | 509 | 513 | +1.38% | 4,849,000 | 2731億5378万 | +14% | 96.27 | 1.19 |
12/15 | 503 | 510 | 495 | 506 | +2.85% | 8,665,000 | 2694億2654万 | +13.96% | 94.96 | 1.17 |
12/14 | 495 | 495 | 482 | 492 | -0.4% | 5,873,000 | 2619億7205万 | +12.59% | 92.33 | 1.14 |
12/13 | 492 | 497 | 485 | 494 | -1.59% | 7,034,000 | 2630億3698万 | +14.35% | 92.71 | 1.14 |
12/12 | 506 | 519 | 496 | 502 | +0.4% | 8,534,000 | 2672億9669万 | +17.84% | 94.21 | 1.16 |
12/09 | 504 | 505 | 489 | 500 | -0.2% | 10,414,000 | 2662億3176万 | +19.05% | 93.83 | 1.16 |
12/08 | 505 | 507 | 491 | 501 | +4.16% | 8,957,000 | 2667億6422万 | +21.01% | 94.02 | 1.16 |
12/07 | 476 | 483 | 476 | 481 | +1.69% | 7,167,000 | 2561億1495万 | +17.32% | 90.27 | 1.11 |
12/06 | 472 | 478 | 468 | 473 | +2.38% | 6,790,000 | 2518億5524万 | +16.22% | 88.76 | 1.1 |
12/05 | 464 | 465 | 459 | 462 | +0.22% | 6,223,000 | 2459億9814万 | +14.36% | 86.7 | 1.07 |
12/02 | 450 | 461 | 450 | 461 | +1.77% | 6,539,000 | 2454億6568万 | +14.96% | 86.51 | 1.07 |
12/01 | 449 | 467 | 444 | 453 | +5.59% | 13,152,000 | 2412億597万 | +13.82% | 85.01 | 1.05 |
11/30 | 433 | 435 | 426 | 429 | -0.23% | 3,766,000 | 2284億2685万 | +8.33% | 80.51 | 0.99 |
11/29 | 434 | 434 | 427 | 430 | -1.6% | 4,820,000 | 2289億5931万 | +8.86% | 80.69 | 1 |
11/28 | 431 | 438 | 428 | 437 | -0.46% | 5,009,000 | 2326億8656万 | +11.2% | 82.01 | 1.01 |
11/25 | 437 | 448 | 434 | 439 | +0.92% | 7,089,000 | 2337億5148万 | +12.28% | 82.38 | 1.02 |
11/24 | 429 | 436 | 426 | 435 | +3.33% | 5,282,000 | 2316億2163万 | +12.11% | 81.63 | 1.01 |
11/22 | 420 | 423 | 417 | 421 | -0.94% | 3,962,000 | 2241億6714万 | +9.07% | 79.01 | 0.98 |
11/21 | 422 | 425 | 418 | 425 | +2.16% | 5,925,000 | 2262億9699万 | +10.68% | 79.76 | 0.98 |
11/18 | 413 | 423 | 412 | 416 | +3.48% | 7,636,000 | 2215億482万 | +8.9% | 78.07 | 0.96 |
11/17 | 396 | 403 | 393 | 402 | -1.23% | 5,795,000 | 2140億5033万 | +5.79% | 75.44 | 0.93 |
11/16 | 406 | 411 | 405 | 407 | +1.5% | 4,856,000 | 2167億1265万 | +7.39% | 76.38 | 0.94 |
11/15 | 400 | 409 | 400 | 401 | +1.26% | 6,596,000 | 2135億1787万 | +6.08% | 75.25 | 0.93 |
11/14 | 382 | 398 | 382 | 396 | +5.04% | 6,845,000 | 2108億5555万 | +5.04% | 74.31 | 0.92 |
11/11 | 373 | 389 | 373 | 377 | +3.57% | 8,603,000 | 2007億3874万 | +0.27% | 70.75 | 0.87 |
11/10 | 367 | 370 | 358 | 364 | +8.66% | 11,141,000 | 1938億1672万 | -3.19% | 68.31 | 0.84 |
11/09 | 362 | 367 | 326 | 335 | -6.69% | 14,538,000 | 1783億7528万 | -10.9% | 62.87 | 0.78 |
11/08 | 355 | 361 | 353 | 359 | +1.7% | 6,309,000 | 1911億5440万 | -4.77% | 67.37 | 0.83 |
11/07 | 348 | 354 | 347 | 353 | +2.92% | 6,917,000 | 1879億5962万 | -6.12% | 66.24 | 0.82 |
11/04 | 345 | 347 | 338 | 343 | -0.87% | 6,694,000 | 1826億3498万 | -8.78% | 64.37 | 0.79 |