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 | 384 | 387 | 380 | 384 | 0% | 12,100 | 47億5468万 | -6.8% | - | 0.5 |
03/30 | 393 | 394 | 380 | 384 | -3.52% | 29,100 | 47億5468万 | -7.02% | - | 0.5 |
03/29 | 396 | 399 | 393 | 398 | +0.25% | 23,400 | 49億2803万 | -4.1% | - | 0.52 |
03/28 | 402 | 403 | 395 | 397 | -1.24% | 28,400 | 49億1565万 | -4.34% | - | 0.52 |
03/27 | 400 | 405 | 395 | 402 | -2.19% | 18,000 | 49億7756万 | -3.13% | - | 0.53 |
03/24 | 407 | 414 | 407 | 411 | +0.74% | 3,500 | 50億8900万 | -1.2% | - | 0.54 |
03/23 | 405 | 409 | 405 | 408 | -0.49% | 5,500 | 50億5185万 | -1.92% | - | 0.53 |
03/22 | 408 | 411 | 408 | 410 | -0.24% | 1,900 | 50億7662万 | -1.44% | - | 0.54 |
03/21 | 416 | 416 | 400 | 411 | -1.44% | 26,800 | 50億8900万 | -1.2% | - | 0.54 |
03/17 | 417 | 418 | 417 | 417 | -1.42% | 4,800 | 51億6329万 | +0.24% | - | 0.55 |
03/16 | 419 | 423 | 418 | 423 | +1.44% | 5,200 | 52億3758万 | +1.68% | - | 0.55 |
03/15 | 419 | 422 | 417 | 417 | -0.24% | 5,700 | 51億6329万 | 0% | - | 0.55 |
03/14 | 418 | 423 | 418 | 418 | -0.24% | 7,300 | 51億7567万 | -0.24% | - | 0.55 |
03/13 | 417 | 429 | 417 | 419 | +0.72% | 10,700 | 51億8805万 | -0.48% | - | 0.55 |
03/10 | 427 | 427 | 416 | 416 | -1.65% | 19,900 | 51億5091万 | -1.42% | - | 0.55 |
03/09 | 418 | 427 | 418 | 423 | +1.44% | 16,300 | 52億3758万 | -0.24% | - | 0.55 |
03/08 | 418 | 423 | 415 | 417 | -0.24% | 15,900 | 51億6329万 | -2.11% | - | 0.55 |
03/07 | 417 | 420 | 416 | 418 | -0.24% | 12,200 | 51億7567万 | -2.34% | - | 0.55 |
03/06 | 418 | 420 | 417 | 419 | +0.24% | 5,100 | 51億8805万 | -2.56% | - | 0.55 |
03/03 | 419 | 423 | 418 | 418 | -0.24% | 3,900 | 51億7567万 | -3.24% | - | 0.55 |
03/02 | 429 | 429 | 418 | 419 | -0.48% | 10,800 | 51億8805万 | -3.68% | - | 0.55 |
03/01 | 421 | 431 | 417 | 421 | +0.24% | 11,600 | 52億1282万 | -3.44% | - | 0.55 |
02/28 | 418 | 421 | 418 | 420 | +0.48% | 4,900 | 52億44万 | -4.11% | - | 0.55 |
02/27 | 423 | 430 | 416 | 418 | -1.18% | 16,700 | 51億7567万 | -5% | - | 0.55 |
02/24 | 417 | 423 | 415 | 423 | +3.17% | 38,400 | 52億3758万 | -4.08% | - | 0.55 |
02/23 | 418 | 418 | 408 | 410 | -0.24% | 14,700 | 50億7662万 | -7.45% | - | 0.54 |
02/22 | 416 | 423 | 410 | 411 | +0.24% | 13,900 | 50億8900万 | -7.64% | - | 0.54 |
02/21 | 409 | 419 | 407 | 410 | +0.49% | 12,400 | 50億7662万 | -8.07% | - | 0.54 |
02/20 | 413 | 413 | 406 | 408 | -0.97% | 11,400 | 50億5185万 | -8.93% | - | 0.53 |
02/17 | 411 | 412 | 408 | 412 | +0.98% | 24,900 | 51億138万 | -8.44% | - | 0.54 |
02/16 | 421 | 422 | 406 | 408 | -2.16% | 43,900 | 50億5185万 | -9.93% | - | 0.53 |
02/15 | 415 | 425 | 413 | 417 | +1.21% | 18,100 | 51億6329万 | -8.35% | - | 0.55 |
02/14 | 418 | 420 | 411 | 412 | 0% | 20,100 | 51億138万 | -9.85% | - | 0.54 |
02/13 | 410 | 421 | 410 | 412 | +1.23% | 51,400 | 51億138万 | -10.24% | - | 0.54 |
02/10 | 404 | 409 | 386 | 407 | -11.14% | 187,500 | 50億3947万 | -11.52% | - | 0.53 |
02/09 | 465 | 468 | 455 | 458 | -0.65% | 26,000 | 56億7095万 | -0.87% | - | 0.6 |
02/08 | 463 | 465 | 457 | 461 | -0.22% | 14,300 | 57億810万 | 0% | - | 0.6 |
02/07 | 461 | 466 | 461 | 462 | 0% | 3,300 | 57億2048万 | +0.43% | - | 0.61 |
02/06 | 459 | 470 | 455 | 462 | +0.43% | 16,700 | 57億2048万 | +0.65% | - | 0.61 |
02/03 | 457 | 475 | 457 | 460 | +0.66% | 12,000 | 56億9572万 | +0.44% | - | 0.6 |
02/02 | 467 | 469 | 457 | 457 | -2.14% | 11,100 | 56億5857万 | 0% | - | 0.6 |
02/01 | 472 | 475 | 467 | 467 | -1.06% | 10,600 | 57億8239万 | +2.41% | - | 0.61 |
01/31 | 476 | 483 | 472 | 472 | -1.05% | 10,400 | 58億4430万 | +3.74% | - | 0.62 |
01/30 | 480 | 485 | 471 | 477 | -1.04% | 21,500 | 59億621万 | +5.3% | - | 0.63 |
01/27 | 472 | 530 | 465 | 482 | +3.66% | 154,700 | 59億6812万 | +6.64% | - | 0.63 |
01/26 | 465 | 470 | 464 | 465 | +1.09% | 23,300 | 57億5763万 | +3.33% | - | 0.61 |
01/25 | 462 | 464 | 456 | 460 | +0.22% | 12,200 | 56億9572万 | +2.22% | - | 0.6 |
01/24 | 461 | 461 | 458 | 459 | 0% | 1,500 | 56億8333万 | +2.23% | - | 0.6 |
01/23 | 460 | 460 | 456 | 459 | -0.22% | 3,400 | 56億8333万 | +2.23% | - | 0.6 |
01/20 | 460 | 460 | 453 | 460 | +0.22% | 18,000 | 56億9572万 | +2.68% | - | 0.6 |
01/19 | 460 | 460 | 456 | 459 | +0.66% | 3,200 | 56億8333万 | +2.68% | - | 0.6 |
01/18 | 453 | 457 | 446 | 456 | +0.66% | 8,900 | 56億4619万 | +2.24% | - | 0.6 |
01/17 | 468 | 468 | 453 | 453 | -2.58% | 8,600 | 56億904万 | +1.8% | - | 0.59 |
01/16 | 464 | 470 | 458 | 465 | +0.22% | 10,600 | 57億5763万 | +4.73% | - | 0.61 |
01/13 | 452 | 465 | 452 | 464 | +0.87% | 14,200 | 57億4524万 | +4.74% | - | 0.61 |
01/12 | 475 | 475 | 445 | 460 | -2.34% | 24,800 | 56億9572万 | +4.31% | - | 0.6 |
01/11 | 465 | 471 | 460 | 471 | +2.84% | 71,600 | 58億3192万 | +7.05% | - | 0.62 |
01/10 | 451 | 458 | 444 | 458 | +2.23% | 63,400 | 56億7095万 | +4.57% | - | 0.6 |
01/06 | 446 | 448 | 444 | 448 | +0.45% | 12,100 | 55億4713万 | +2.52% | - | 0.59 |
01/05 | 440 | 446 | 440 | 446 | +0.68% | 6,700 | 55億2237万 | +2.29% | - | 0.58 |
01/04 | 438 | 450 | 438 | 443 | +1.14% | 17,000 | 54億8522万 | +1.84% | - | 0.58 |
2016 |
12/30 | 431 | 441 | 431 | 438 | +0.69% | 7,700 | 54億2331万 | +0.92% | - | 0.57 |
12/29 | 438 | 440 | 435 | 435 | -0.23% | 8,200 | 53億8617万 | +0.23% | - | 0.57 |
12/28 | 431 | 439 | 431 | 436 | +0.69% | 9,500 | 53億9855万 | +0.69% | - | 0.57 |
12/27 | 429 | 440 | 426 | 433 | 0% | 15,500 | 53億6140万 | 0% | - | 0.57 |
12/26 | 433 | 433 | 432 | 433 | 0% | 10,000 | 53億6140万 | -0.23% | - | 0.57 |
12/22 | 431 | 434 | 431 | 433 | 0% | 6,900 | 53億6140万 | 0% | - | 0.57 |
12/21 | 445 | 445 | 433 | 433 | -2.7% | 11,300 | 53億6140万 | +0.23% | - | 0.57 |
12/20 | 442 | 450 | 432 | 445 | -1.11% | 8,600 | 55億999万 | +3.01% | - | 0.58 |
12/19 | 434 | 450 | 427 | 450 | +1.81% | 38,600 | 55億7190万 | +4.65% | - | 0.59 |
12/16 | 450 | 459 | 434 | 442 | -2.86% | 54,200 | 54億7284万 | +3.03% | - | 0.58 |
12/15 | 451 | 455 | 447 | 455 | +0.89% | 16,500 | 56億3381万 | +6.31% | - | 0.6 |
12/14 | 444 | 455 | 443 | 451 | +1.58% | 48,500 | 55億8428万 | +5.87% | - | 0.59 |
12/13 | 434 | 444 | 434 | 444 | +2.3% | 35,300 | 54億9760万 | +4.23% | - | 0.58 |
12/12 | 430 | 434 | 428 | 434 | +1.64% | 32,000 | 53億7378万 | +1.88% | - | 0.57 |
12/09 | 428 | 429 | 423 | 427 | 0% | 31,300 | 52億8711万 | +0.23% | - | 0.56 |
12/08 | 430 | 430 | 424 | 427 | -0.47% | 24,000 | 52億8711万 | +0.23% | - | 0.56 |
12/07 | 429 | 432 | 425 | 429 | 0% | 32,100 | 53億1187万 | +0.47% | - | 0.56 |
12/06 | 429 | 434 | 427 | 429 | 0% | 34,400 | 53億1187万 | +0.23% | - | 0.56 |
12/05 | 428 | 429 | 426 | 429 | +0.47% | 10,600 | 53億1187万 | 0% | - | 0.56 |
12/02 | 429 | 429 | 425 | 427 | -0.23% | 16,400 | 52億8711万 | -0.47% | - | 0.56 |
12/01 | 420 | 430 | 420 | 428 | +0.94% | 36,300 | 52億9949万 | -0.47% | - | 0.56 |
11/30 | 426 | 428 | 421 | 424 | -0.47% | 7,800 | 52億4996万 | -1.62% | - | 0.56 |
11/29 | 426 | 429 | 426 | 426 | +0.47% | 2,100 | 52億7473万 | -1.39% | - | 0.56 |
11/28 | 422 | 425 | 421 | 424 | +0.71% | 14,000 | 52億4996万 | -2.3% | - | 0.56 |
11/25 | 427 | 430 | 421 | 421 | -2.09% | 11,900 | 52億1282万 | -3.22% | - | 0.55 |
11/24 | 429 | 431 | 426 | 430 | +0.7% | 17,200 | 53億2426万 | -1.38% | - | 0.56 |
11/22 | 434 | 435 | 423 | 427 | -1.84% | 11,700 | 52億8711万 | -2.29% | - | 0.56 |
11/21 | 434 | 437 | 431 | 435 | -0.68% | 15,200 | 53億8617万 | -0.46% | - | 0.57 |
11/18 | 421 | 443 | 421 | 438 | +4.29% | 25,000 | 54億2331万 | +0.23% | - | 0.57 |
11/17 | 413 | 420 | 413 | 420 | +1.45% | 13,700 | 52億44万 | -3.89% | - | 0.55 |
11/16 | 421 | 421 | 411 | 414 | 0% | 1,600 | 51億2614万 | -5.48% | - | 0.54 |
11/15 | 410 | 417 | 410 | 414 | +0.49% | 7,800 | 51億2614万 | -5.69% | - | 0.54 |
11/14 | 411 | 415 | 411 | 412 | +0.24% | 8,400 | 51億138万 | -6.36% | - | 0.54 |
11/11 | 410 | 413 | 405 | 411 | -0.72% | 19,100 | 50億8900万 | -7.01% | - | 0.54 |
11/10 | 420 | 422 | 405 | 414 | -2.59% | 69,100 | 51億2614万 | -6.55% | - | 0.54 |
11/09 | 450 | 454 | 424 | 425 | -3.85% | 30,700 | 52億6235万 | -4.28% | - | 0.56 |
11/08 | 436 | 449 | 436 | 442 | +1.38% | 11,600 | 54億7284万 | -0.45% | - | 0.58 |
11/07 | 431 | 437 | 431 | 436 | +0.23% | 14,800 | 53億9855万 | -1.58% | - | 0.57 |
11/04 | 438 | 439 | 434 | 435 | -1.14% | 14,900 | 53億8617万 | -1.58% | - | 0.57 |