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 | 576 | 577 | 557 | 557 | -2.96% | 707,100 | 635億201万 | -2.79% | 11.5 | 0.79 |
03/30 | 575 | 581 | 572 | 574 | -0.17% | 515,600 | 654億4013万 | 0% | 11.85 | 0.81 |
03/29 | 566 | 576 | 563 | 575 | +1.95% | 384,100 | 655億5414万 | +0.17% | 11.87 | 0.81 |
03/28 | 557 | 566 | 556 | 564 | +2.55% | 431,600 | 643億6万 | -1.74% | 11.64 | 0.8 |
03/27 | 549 | 553 | 546 | 550 | -1.61% | 239,300 | 627億396万 | -4.01% | 11.35 | 0.78 |
03/24 | 557 | 563 | 551 | 559 | +1.45% | 241,100 | 637億3003万 | -2.61% | 11.54 | 0.79 |
03/23 | 555 | 557 | 550 | 551 | -1.25% | 371,500 | 628億1797万 | -4.17% | 11.37 | 0.78 |
03/22 | 566 | 570 | 558 | 558 | -3.13% | 290,400 | 636億1602万 | -2.96% | 11.52 | 0.79 |
03/21 | 580 | 582 | 576 | 576 | -1.71% | 317,500 | 656億6815万 | +0.17% | 11.89 | 0.82 |
03/17 | 585 | 587 | 581 | 586 | +0.17% | 409,300 | 668億822万 | +2.27% | 12.09 | 0.83 |
03/16 | 579 | 586 | 577 | 585 | 0% | 409,000 | 666億9421万 | +2.27% | 12.07 | 0.83 |
03/15 | 584 | 587 | 579 | 585 | 0% | 181,900 | 666億9421万 | +2.81% | 12.07 | 0.83 |
03/14 | 592 | 592 | 577 | 585 | -0.17% | 250,400 | 666億9421万 | +3.36% | 12.07 | 0.83 |
03/13 | 587 | 590 | 584 | 586 | -1.18% | 320,000 | 668億822万 | +4.09% | 12.09 | 0.83 |
03/10 | 599 | 602 | 588 | 593 | -0.17% | 471,200 | 676億627万 | +5.7% | 12.24 | 0.84 |
03/09 | 585 | 597 | 583 | 594 | +2.41% | 530,300 | 677億2028万 | +6.45% | 12.26 | 0.84 |
03/08 | 575 | 582 | 574 | 580 | +1.22% | 305,100 | 661億2418万 | +4.69% | 11.97 | 0.82 |
03/07 | 581 | 583 | 573 | 573 | -1.72% | 239,200 | 653億2613万 | +3.8% | 11.83 | 0.81 |
03/06 | 580 | 589 | 580 | 583 | +0.87% | 233,900 | 664億6620万 | +6.19% | 12.03 | 0.83 |
03/03 | 579 | 584 | 575 | 578 | +0.17% | 253,400 | 658億9616万 | +5.67% | 11.93 | 0.82 |
03/02 | 579 | 587 | 575 | 577 | +1.41% | 219,700 | 657億8216万 | +6.07% | 11.91 | 0.82 |
03/01 | 566 | 570 | 560 | 569 | -0.18% | 360,800 | 648億7010万 | +4.98% | 11.74 | 0.81 |
02/28 | 566 | 581 | 566 | 570 | +1.79% | 470,700 | 649億8410万 | +5.75% | 11.76 | 0.81 |
02/27 | 560 | 563 | 553 | 560 | -0.88% | 229,300 | 638億4403万 | +4.48% | 11.56 | 0.79 |
02/24 | 568 | 572 | 562 | 565 | -0.53% | 201,900 | 644億1407万 | +5.81% | 11.66 | 0.8 |
02/23 | 571 | 571 | 563 | 568 | -0.53% | 179,400 | 647億5609万 | +6.77% | 11.72 | 0.8 |
02/22 | 575 | 575 | 568 | 571 | -0.35% | 167,500 | 650億9811万 | +7.74% | 11.79 | 0.81 |
02/21 | 564 | 573 | 560 | 573 | +1.96% | 194,200 | 653億2613万 | +8.73% | 11.83 | 0.81 |
02/20 | 562 | 566 | 559 | 562 | -0.71% | 186,400 | 640億7205万 | +7.05% | 11.6 | 0.8 |
02/17 | 559 | 569 | 552 | 566 | -0.53% | 315,600 | 645億2808万 | +8.22% | 11.68 | 0.8 |
02/16 | 564 | 578 | 557 | 569 | +0.35% | 613,400 | 648億7010万 | +9.21% | 11.74 | 0.81 |
02/15 | 558 | 577 | 557 | 567 | +3.28% | 712,200 | 646億4208万 | +9.25% | 11.7 | 0.8 |
02/14 | 609 | 609 | 546 | 549 | +1.48% | 1,180,800 | 625億8995万 | +5.98% | 11.33 | 0.78 |
02/13 | 541 | 543 | 536 | 541 | 0% | 400,600 | 616億7790万 | +4.64% | 11.17 | 0.77 |
02/10 | 519 | 541 | 515 | 541 | +4.44% | 645,100 | 616億7790万 | +4.64% | 11.17 | 0.77 |
02/09 | 512 | 520 | 512 | 518 | 0% | 300,000 | 590億5573万 | +0.19% | 10.69 | 0.73 |
02/08 | 512 | 521 | 511 | 518 | +1.17% | 177,000 | 590億5573万 | +0.19% | 10.69 | 0.73 |
02/07 | 516 | 517 | 511 | 512 | -1.54% | 220,300 | 583億7169万 | -0.97% | 10.57 | 0.72 |
02/06 | 524 | 526 | 515 | 520 | +0.39% | 225,300 | 592億8374万 | +0.58% | 10.73 | 0.74 |
02/03 | 512 | 525 | 512 | 518 | +1.57% | 422,300 | 590億5573万 | +0.19% | 10.69 | 0.73 |
02/02 | 522 | 525 | 508 | 510 | -1.73% | 327,100 | 581億4367万 | -1.35% | 10.53 | 0.72 |
02/01 | 509 | 522 | 506 | 519 | +1.17% | 370,000 | 591億6974万 | +0.19% | 10.71 | 0.73 |
01/31 | 508 | 516 | 508 | 513 | -0.39% | 345,100 | 584億8569万 | -0.97% | 10.59 | 0.73 |
01/30 | 518 | 519 | 509 | 515 | -0.19% | 311,000 | 587億1371万 | -0.77% | 10.63 | 0.73 |
01/27 | 514 | 519 | 510 | 516 | +1.38% | 386,200 | 588億2772万 | -0.77% | 10.65 | 0.73 |
01/26 | 511 | 512 | 505 | 509 | +0.79% | 324,400 | 580億2966万 | -2.49% | 10.51 | 0.72 |
01/25 | 506 | 509 | 499 | 505 | +1.41% | 414,400 | 575億7364万 | -3.44% | 10.42 | 0.71 |
01/24 | 497 | 504 | 494 | 498 | -1.58% | 485,700 | 567億7559万 | -5.14% | 10.28 | 0.71 |
01/23 | 507 | 509 | 499 | 506 | -1.36% | 306,400 | 576億8764万 | -3.98% | 10.44 | 0.72 |
01/20 | 511 | 516 | 506 | 513 | -0.19% | 331,500 | 584億8569万 | -2.84% | 10.59 | 0.73 |
01/19 | 516 | 517 | 508 | 514 | +0.78% | 201,000 | 585億9970万 | -2.65% | 10.61 | 0.73 |
01/18 | 503 | 511 | 495 | 510 | +0.59% | 307,500 | 581億4367万 | -3.59% | 10.53 | 0.72 |
01/17 | 515 | 515 | 506 | 507 | -2.12% | 406,300 | 578億165万 | -4.34% | 10.46 | 0.72 |
01/16 | 524 | 527 | 511 | 518 | -1.52% | 310,500 | 590億5573万 | -2.26% | 10.69 | 0.73 |
01/13 | 518 | 529 | 518 | 526 | +0.57% | 336,500 | 599億6779万 | -0.57% | 10.86 | 0.74 |
01/12 | 527 | 529 | 518 | 523 | -1.13% | 299,800 | 596億2577万 | -0.95% | 10.79 | 0.74 |
01/11 | 530 | 532 | 525 | 529 | 0% | 342,900 | 603億981万 | +0.38% | 10.92 | 0.75 |
01/10 | 524 | 534 | 521 | 529 | 0% | 289,800 | 603億981万 | +0.57% | 10.92 | 0.75 |
01/06 | 534 | 536 | 524 | 529 | -2.04% | 451,700 | 603億981万 | +0.76% | 10.92 | 0.75 |
01/05 | 535 | 542 | 532 | 540 | +0.56% | 673,400 | 615億6389万 | +3.25% | 11.15 | 0.76 |
01/04 | 526 | 538 | 525 | 537 | +4.07% | 588,200 | 612億2187万 | +2.87% | 11.08 | 0.76 |
2016 |
12/30 | 510 | 517 | 504 | 516 | +0.78% | 362,900 | 588億2772万 | -0.77% | 10.65 | 0.73 |
12/29 | 517 | 517 | 509 | 512 | -1.92% | 307,200 | 583億7169万 | -1.35% | 10.57 | 0.72 |
12/28 | 517 | 523 | 508 | 522 | +0.97% | 312,700 | 595億1176万 | +0.77% | 10.77 | 0.74 |
12/27 | 516 | 523 | 511 | 517 | +0.39% | 415,900 | 589億4172万 | +0.19% | 10.67 | 0.73 |
12/26 | 536 | 536 | 514 | 515 | -3.2% | 514,100 | 587億1371万 | 0% | 10.63 | 0.73 |
12/22 | 538 | 538 | 528 | 532 | -1.12% | 388,100 | 606億5183万 | +3.91% | 10.98 | 0.75 |
12/21 | 547 | 549 | 534 | 538 | -1.82% | 454,200 | 613億3587万 | +5.7% | 11.1 | 0.76 |
12/20 | 545 | 549 | 541 | 548 | 0% | 250,900 | 624億7595万 | +8.3% | 11.31 | 0.78 |
12/19 | 550 | 550 | 542 | 548 | -0.72% | 250,800 | 624億7595万 | +8.95% | 11.31 | 0.78 |
12/16 | 550 | 554 | 546 | 552 | +1.47% | 312,000 | 629億3197万 | +10.84% | 11.39 | 0.78 |
12/15 | 542 | 551 | 539 | 544 | +0.55% | 447,300 | 620億1992万 | +10.12% | 11.23 | 0.77 |
12/14 | 535 | 543 | 533 | 541 | +1.69% | 335,800 | 616億7790万 | +10.63% | 11.17 | 0.77 |
12/13 | 530 | 534 | 522 | 532 | 0% | 238,400 | 606億5183万 | +9.47% | 10.98 | 0.75 |
12/12 | 533 | 538 | 525 | 532 | -0.19% | 391,600 | 606億5183万 | +9.92% | 10.98 | 0.75 |
12/09 | 534 | 535 | 521 | 533 | +0.57% | 362,100 | 607億6584万 | +10.58% | 11 | 0.75 |
12/08 | 511 | 531 | 511 | 530 | +4.54% | 492,200 | 604億2382万 | +10.19% | 10.94 | 0.75 |
12/07 | 503 | 513 | 503 | 507 | +1% | 335,300 | 578億165万 | +5.63% | 10.46 | 0.72 |
12/06 | 500 | 505 | 496 | 502 | +1.41% | 370,600 | 572億3161万 | +4.58% | 10.36 | 0.71 |
12/05 | 500 | 500 | 493 | 495 | -2.17% | 286,500 | 564億3356万 | +2.91% | 10.22 | 0.7 |
12/02 | 497 | 507 | 493 | 506 | +1.81% | 434,500 | 576億8764万 | +5.2% | 10.44 | 0.72 |
12/01 | 507 | 507 | 495 | 497 | -0.4% | 300,800 | 566億6158万 | +3.54% | 10.26 | 0.7 |
11/30 | 495 | 500 | 488 | 499 | +1.42% | 437,000 | 568億8959万 | +3.96% | 10.3 | 0.71 |
11/29 | 495 | 497 | 487 | 492 | -1.4% | 497,800 | 560億9154万 | +2.29% | 10.15 | 0.7 |
11/28 | 503 | 503 | 492 | 499 | -0.8% | 425,700 | 568億8959万 | +3.74% | 10.3 | 0.71 |
11/25 | 491 | 506 | 491 | 503 | +3.71% | 752,300 | 573億4562万 | +4.57% | 10.38 | 0.71 |
11/24 | 488 | 489 | 481 | 485 | +0.62% | 371,100 | 552億9349万 | +1.25% | 10.01 | 0.69 |
11/22 | 482 | 486 | 474 | 482 | +0.21% | 544,700 | 549億5147万 | +0.63% | 9.95 | 0.68 |
11/21 | 481 | 486 | 476 | 481 | +1.48% | 460,900 | 548億3746万 | +0.42% | 9.93 | 0.68 |
11/18 | 459 | 477 | 458 | 474 | +4.41% | 493,100 | 540億3941万 | -1.04% | 9.78 | 0.67 |
11/17 | 451 | 456 | 447 | 454 | -0.44% | 380,400 | 517億5927万 | -5.02% | 9.37 | 0.64 |
11/16 | 462 | 462 | 453 | 456 | -0.22% | 458,800 | 519億8728万 | -4.8% | 9.41 | 0.65 |
11/15 | 461 | 465 | 454 | 457 | -1.08% | 366,400 | 521億129万 | -4.79% | 9.43 | 0.65 |
11/14 | 451 | 464 | 450 | 462 | +3.82% | 425,300 | 526億7133万 | -3.95% | 9.54 | 0.65 |
11/11 | 449 | 458 | 439 | 445 | +0.23% | 779,100 | 507億3320万 | -7.48% | 9.18 | 0.63 |
11/10 | 438 | 448 | 436 | 444 | +5.21% | 1,175,300 | 506億1920万 | -7.88% | 9.16 | 0.63 |
11/09 | 470 | 476 | 412 | 422 | -6.84% | 1,313,800 | 481億1104万 | -12.45% | 8.71 | 0.6 |
11/08 | 487 | 503 | 437 | 453 | -8.48% | 1,262,700 | 516億4526万 | -6.21% | 9.35 | 0.64 |
11/07 | 493 | 499 | 489 | 495 | +2.06% | 673,100 | 564億3356万 | +2.7% | 10.22 | 0.7 |
11/04 | 486 | 489 | 481 | 485 | -2.41% | 358,800 | 552億9349万 | +1.04% | 10.01 | 0.69 |