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 | 474 | 474 | 452 | 452 | -4.44% | 50,100 | 153億9033万 | -3.42% | 5.66 | 0.52 |
03/30 | 465 | 480 | 464 | 473 | +0.64% | 39,100 | 161億537万 | +1.07% | 5.92 | 0.54 |
03/29 | 473 | 473 | 466 | 470 | -1.47% | 30,600 | 160億322万 | +0.86% | 5.89 | 0.54 |
03/28 | 470 | 477 | 461 | 477 | +1.27% | 62,100 | 162億4157万 | +2.58% | 5.97 | 0.55 |
03/27 | 475 | 475 | 468 | 471 | -1.46% | 32,900 | 160億3727万 | +1.73% | 5.9 | 0.54 |
03/24 | 470 | 478 | 470 | 478 | +1.7% | 30,700 | 162億7562万 | +3.69% | 5.99 | 0.55 |
03/23 | 479 | 479 | 466 | 470 | -1.88% | 39,100 | 160億322万 | +2.4% | 5.89 | 0.54 |
03/22 | 486 | 498 | 477 | 479 | -2.44% | 71,500 | 163億967万 | +4.59% | 6 | 0.55 |
03/21 | 481 | 494 | 480 | 491 | +1.24% | 48,100 | 167億1826万 | +7.68% | 6.15 | 0.57 |
03/17 | 490 | 495 | 484 | 485 | -2.22% | 70,600 | 165億1397万 | +6.83% | 6.07 | 0.56 |
03/16 | 497 | 498 | 487 | 496 | +1.43% | 167,700 | 168億8851万 | +9.98% | 6.21 | 0.57 |
03/15 | 476 | 495 | 475 | 489 | +2.95% | 181,200 | 166億5016万 | +9.15% | 6.12 | 0.56 |
03/14 | 471 | 476 | 466 | 475 | +1.28% | 33,300 | 161億7347万 | +6.74% | 5.95 | 0.55 |
03/13 | 478 | 478 | 466 | 469 | -1.47% | 45,300 | 159億6917万 | +6.35% | 5.87 | 0.54 |
03/10 | 472 | 477 | 469 | 476 | +1.49% | 62,500 | 162億752万 | +8.68% | 5.96 | 0.55 |
03/09 | 465 | 469 | 464 | 469 | +1.08% | 26,700 | 159億6917万 | +7.82% | 5.87 | 0.54 |
03/08 | 464 | 465 | 462 | 464 | -0.85% | 25,200 | 157億9893万 | +7.41% | 5.81 | 0.53 |
03/07 | 474 | 474 | 465 | 468 | -1.27% | 37,800 | 159億3512万 | +9.09% | 5.86 | 0.54 |
03/06 | 465 | 477 | 461 | 474 | +3.49% | 96,000 | 161億3942万 | +11.27% | 5.94 | 0.55 |
03/03 | 450 | 458 | 448 | 458 | +1.78% | 42,900 | 155億9463万 | +8.27% | 5.74 | 0.53 |
03/02 | 451 | 453 | 441 | 450 | +0.67% | 32,900 | 153億2224万 | +6.89% | 5.63 | 0.52 |
03/01 | 437 | 447 | 433 | 447 | +2.29% | 34,000 | 152億2009万 | +6.94% | 5.6 | 0.51 |
02/28 | 440 | 440 | 434 | 437 | 0% | 16,300 | 148億7959万 | +5.05% | 5.47 | 0.5 |
02/27 | 443 | 443 | 432 | 437 | -1.13% | 27,900 | 148億7959万 | +5.3% | 5.47 | 0.5 |
02/24 | 443 | 443 | 437 | 442 | -0.23% | 35,100 | 150億4984万 | +7.02% | 5.53 | 0.51 |
02/23 | 438 | 443 | 429 | 443 | +2.07% | 85,900 | 150億8389万 | +7.79% | 5.55 | 0.51 |
02/22 | 432 | 435 | 428 | 434 | -0.23% | 27,500 | 147億7744万 | +6.11% | 5.43 | 0.5 |
02/21 | 429 | 435 | 428 | 435 | +0.46% | 30,100 | 148億1149万 | +6.88% | 5.45 | 0.5 |
02/20 | 435 | 435 | 430 | 433 | -0.23% | 16,900 | 147億4340万 | +6.91% | 5.42 | 0.5 |
02/17 | 427 | 434 | 426 | 434 | +0.93% | 19,300 | 147億7744万 | +7.43% | 5.43 | 0.5 |
02/16 | 428 | 432 | 426 | 430 | +0.47% | 15,100 | 146億4125万 | +6.97% | 5.38 | 0.5 |
02/15 | 433 | 433 | 418 | 428 | -1.15% | 64,100 | 145億7315万 | +6.73% | 5.36 | 0.49 |
02/14 | 430 | 434 | 428 | 433 | -0.23% | 23,300 | 147億4340万 | +8.25% | 5.42 | 0.5 |
02/13 | 439 | 439 | 429 | 434 | +1.4% | 44,200 | 147億7744万 | +8.77% | 5.43 | 0.5 |
02/10 | 430 | 434 | 422 | 428 | +0.71% | 84,800 | 145億7315万 | +7.54% | 5.36 | 0.49 |
02/09 | 403 | 438 | 403 | 425 | +7.59% | 255,100 | 144億7100万 | +7.05% | 5.32 | 0.49 |
02/08 | 393 | 396 | 392 | 395 | +0.77% | 18,200 | 134億4952万 | -0.25% | 4.95 | 0.45 |
02/07 | 389 | 395 | 389 | 392 | +0.26% | 7,100 | 133億4737万 | -1.01% | 4.91 | 0.45 |
02/06 | 397 | 397 | 386 | 391 | -0.51% | 23,000 | 133億1332万 | -1.26% | 4.9 | 0.45 |
02/03 | 387 | 394 | 387 | 393 | +1.29% | 11,600 | 133億8142万 | -0.76% | 4.92 | 0.45 |
02/02 | 397 | 397 | 387 | 388 | -1.77% | 18,600 | 132億1117万 | -2.02% | 4.86 | 0.45 |
02/01 | 391 | 395 | 378 | 395 | +0.25% | 33,300 | 134億4952万 | -0.5% | 4.95 | 0.45 |
01/31 | 396 | 396 | 394 | 394 | -1.01% | 5,700 | 134億1547万 | -0.76% | 4.93 | 0.45 |
01/30 | 402 | 402 | 397 | 398 | -0.25% | 13,800 | 135億5167万 | +0.25% | 4.98 | 0.46 |
01/27 | 399 | 400 | 394 | 399 | +0.5% | 24,600 | 135億8571万 | +0.5% | 5 | 0.46 |
01/26 | 402 | 402 | 395 | 397 | +0.25% | 24,300 | 135億1762万 | 0% | 4.97 | 0.46 |
01/25 | 392 | 396 | 391 | 396 | +1.02% | 19,800 | 134億8357万 | -0.25% | 4.96 | 0.46 |
01/24 | 391 | 392 | 386 | 392 | -0.76% | 14,300 | 133億4737万 | -1.01% | 4.91 | 0.45 |
01/23 | 397 | 397 | 391 | 395 | -0.5% | 14,600 | 134億4952万 | -0.25% | 4.95 | 0.45 |
01/20 | 394 | 398 | 390 | 397 | +1.02% | 33,700 | 135億1762万 | +0.25% | 4.97 | 0.46 |
01/19 | 389 | 393 | 387 | 393 | +2.34% | 16,400 | 133億8142万 | -0.76% | 4.92 | 0.45 |
01/18 | 382 | 385 | 377 | 384 | -0.78% | 16,900 | 130億7497万 | -2.78% | 4.81 | 0.44 |
01/17 | 392 | 392 | 384 | 387 | -2.03% | 26,300 | 131億7712万 | -1.78% | 4.85 | 0.45 |
01/16 | 399 | 399 | 391 | 395 | -1% | 16,400 | 134億4952万 | +0.25% | 4.95 | 0.45 |
01/13 | 400 | 400 | 394 | 399 | -0.5% | 20,500 | 135億8571万 | +1.53% | 5 | 0.46 |
01/12 | 404 | 404 | 399 | 401 | -0.99% | 18,900 | 136億5381万 | +2.56% | 5.02 | 0.46 |
01/11 | 405 | 405 | 399 | 405 | +0.5% | 22,100 | 137億9001万 | +3.85% | 5.07 | 0.47 |
01/10 | 404 | 404 | 400 | 403 | -0.25% | 29,800 | 137億2191万 | +3.87% | 5.05 | 0.46 |
01/06 | 397 | 404 | 397 | 404 | +1% | 42,000 | 137億5596万 | +4.39% | 5.06 | 0.47 |
01/05 | 400 | 400 | 395 | 400 | 0% | 15,700 | 136億1976万 | +3.9% | 5.01 | 0.46 |
01/04 | 398 | 400 | 396 | 400 | +1.01% | 49,100 | 136億1976万 | +4.17% | 5.01 | 0.46 |
2016 |
12/30 | 396 | 396 | 389 | 396 | -0.5% | 14,800 | 134億8357万 | +3.39% | 4.96 | 0.46 |
12/29 | 397 | 398 | 385 | 398 | +0.25% | 26,300 | 135億5167万 | +4.19% | 4.98 | 0.46 |
12/28 | 392 | 397 | 383 | 397 | +1.28% | 38,500 | 135億1762万 | +4.47% | 4.97 | 0.46 |
12/27 | 399 | 399 | 380 | 392 | -1.26% | 50,200 | 133億4737万 | +3.43% | 4.91 | 0.45 |
12/26 | 400 | 400 | 388 | 397 | 0% | 48,300 | 135億1762万 | +4.75% | 4.97 | 0.46 |
12/22 | 395 | 399 | 394 | 397 | +0.51% | 40,500 | 135億1762万 | +5.31% | 4.97 | 0.46 |
12/21 | 399 | 399 | 392 | 395 | -0.75% | 48,600 | 134億4952万 | +5.05% | 4.95 | 0.45 |
12/20 | 399 | 399 | 390 | 398 | +0.25% | 60,100 | 135億5167万 | +6.13% | 4.98 | 0.46 |
12/19 | 398 | 398 | 392 | 397 | +0.51% | 31,200 | 135億1762万 | +6.15% | 4.97 | 0.46 |
12/16 | 396 | 398 | 390 | 395 | +0.77% | 93,900 | 134億4952万 | +6.18% | 4.95 | 0.45 |
12/15 | 394 | 394 | 390 | 392 | +0.51% | 34,600 | 133億4737万 | +5.66% | 4.91 | 0.45 |
12/14 | 390 | 392 | 377 | 390 | 0% | 30,000 | 132億7927万 | +5.69% | 4.88 | 0.45 |
12/13 | 391 | 391 | 385 | 390 | +1.04% | 57,500 | 132億7927万 | +6.27% | 4.88 | 0.45 |
12/12 | 386 | 386 | 382 | 386 | +2.66% | 58,000 | 131億4307万 | +5.46% | 4.83 | 0.44 |
12/09 | 372 | 377 | 369 | 376 | +1.08% | 77,100 | 128億258万 | +3.3% | 4.71 | 0.43 |
12/08 | 370 | 372 | 368 | 372 | +1.09% | 55,300 | 126億6638万 | +2.48% | 4.66 | 0.43 |
12/07 | 368 | 369 | 366 | 368 | +0.55% | 22,600 | 125億3018万 | +1.66% | 4.61 | 0.42 |
12/06 | 369 | 369 | 361 | 366 | +0.27% | 27,700 | 124億6208万 | +1.1% | 4.58 | 0.42 |
12/05 | 364 | 366 | 361 | 365 | +0.55% | 27,400 | 124億2803万 | +1.11% | 4.57 | 0.42 |
12/02 | 368 | 369 | 360 | 363 | -2.16% | 81,500 | 123億5994万 | +0.83% | 4.55 | 0.42 |
12/01 | 372 | 373 | 363 | 371 | +0.54% | 102,800 | 126億3233万 | +3.06% | 4.65 | 0.43 |
11/30 | 367 | 371 | 365 | 369 | +0.82% | 40,100 | 125億6423万 | +2.79% | 4.62 | 0.42 |
11/29 | 370 | 370 | 365 | 366 | -1.08% | 32,900 | 124億6208万 | +2.23% | 4.58 | 0.42 |
11/28 | 370 | 370 | 361 | 370 | +1.09% | 18,100 | 125億9828万 | +3.93% | 4.63 | 0.43 |
11/25 | 368 | 368 | 349 | 366 | 0% | 56,700 | 124億6208万 | +3.1% | 4.58 | 0.42 |
11/24 | 370 | 370 | 363 | 366 | -0.54% | 41,900 | 124億6208万 | +3.39% | 4.58 | 0.42 |
11/22 | 374 | 374 | 365 | 368 | -0.81% | 22,200 | 125億3018万 | +4.25% | 4.61 | 0.42 |
11/21 | 371 | 372 | 365 | 371 | +0.27% | 27,300 | 126億3233万 | +5.4% | 4.65 | 0.43 |
11/18 | 372 | 373 | 368 | 370 | +0.54% | 19,900 | 125億9828万 | +5.71% | 4.63 | 0.43 |
11/17 | 369 | 369 | 366 | 368 | -0.54% | 12,200 | 125億3018万 | +5.44% | 4.61 | 0.42 |
11/16 | 368 | 370 | 366 | 370 | +1.09% | 19,400 | 125億9828万 | +6.63% | 4.63 | 0.43 |
11/15 | 368 | 369 | 364 | 366 | 0% | 10,100 | 124億6208万 | +6.09% | 4.58 | 0.42 |
11/14 | 364 | 370 | 363 | 366 | +1.1% | 29,000 | 124億6208万 | +6.4% | 4.58 | 0.42 |
11/11 | 367 | 370 | 354 | 362 | -0.55% | 34,300 | 123億2589万 | +5.85% | 4.53 | 0.42 |
11/10 | 350 | 365 | 348 | 364 | +10.3% | 66,900 | 123億9398万 | +6.74% | 4.56 | 0.42 |
11/09 | 350 | 351 | 330 | 330 | -5.98% | 30,700 | 112億3630万 | -2.94% | 4.13 | 0.38 |
11/08 | 350 | 351 | 347 | 351 | +0.29% | 7,800 | 119億5134万 | +3.24% | 4.4 | 0.4 |
11/07 | 345 | 353 | 345 | 350 | +0.86% | 13,700 | 119億1729万 | +3.24% | 4.38 | 0.4 |
11/04 | 342 | 348 | 337 | 347 | +0.29% | 25,500 | 118億1514万 | +2.66% | 4.35 | 0.4 |