株価チャート
2016/10/12~2017/03/08
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 |
03/08 | 545 | 554 | 541 | 550 | +0.92% | 337,500 | 457億3893万 | +3.58% | - | 1.51 |
03/07 | 550 | 551 | 544 | 545 | -0.91% | 232,600 | 453億2312万 | +2.64% | - | 1.5 |
03/06 | 560 | 560 | 549 | 550 | -1.26% | 425,200 | 457億3893万 | +3.58% | - | 1.51 |
03/03 | 558 | 570 | 552 | 557 | -0.18% | 613,200 | 463億2106万 | +4.9% | - | 1.53 |
03/02 | 555 | 560 | 543 | 558 | +0.18% | 838,000 | 464億422万 | +4.69% | - | 1.53 |
03/01 | 552 | 563 | 543 | 557 | +0.91% | 656,100 | 463億2106万 | +4.11% | - | 1.53 |
02/28 | 556 | 560 | 550 | 552 | -0.18% | 602,800 | 459億525万 | +3.56% | - | 1.52 |
02/27 | 560 | 573 | 543 | 553 | +1.1% | 962,300 | 459億8842万 | +4.54% | - | 1.52 |
02/24 | 540 | 571 | 540 | 547 | +0.74% | 801,700 | 454億8944万 | +3.99% | - | 1.5 |
02/23 | 540 | 582 | 525 | 543 | +0.18% | 1,555,100 | 451億5680万 | +3.23% | - | 1.49 |
02/22 | 548 | 548 | 532 | 542 | -0.73% | 816,100 | 450億7364万 | +1.69% | - | 1.49 |
02/21 | 540 | 550 | 537 | 546 | -0.36% | 620,500 | 454億628万 | 0% | - | 1.5 |
02/20 | 554 | 555 | 536 | 548 | -1.08% | 675,200 | 455億7261万 | -2.32% | - | 1.51 |
02/17 | 560 | 563 | 552 | 554 | -0.54% | 465,200 | 460億7158万 | -3.99% | - | 1.52 |
02/16 | 550 | 568 | 541 | 557 | -0.18% | 849,500 | 463億2106万 | -6.7% | - | 1.53 |
02/15 | 562 | 571 | 529 | 558 | +0.54% | 2,156,800 | 464億422万 | -8.67% | - | 1.53 |
02/14 | 542 | 589 | 542 | 555 | +2.4% | 4,580,200 | 461億5474万 | -11.06% | - | 1.53 |
02/13 | 478 | 543 | 478 | 542 | +17.06% | 4,952,800 | 450億7364万 | -15.18% | - | 1.49 |
02/10 | 468 | 475 | 450 | 463 | +2.43% | 1,286,200 | 385億386万 | -29.2% | - | 1.27 |
02/09 | 452 | 457 | 438 | 452 | -1.74% | 1,329,500 | 375億8908万 | -33.04% | - | 1.24 |
02/08 | 473 | 483 | 448 | 460 | -1.08% | 2,320,600 | 382億5438万 | -34.1% | - | 1.26 |
02/07 | 435 | 492 | 430 | 465 | +6.65% | 7,638,800 | 386億7019万 | -34.87% | - | 1.28 |
02/06 | 436 | 436 | 436 | 436 | -18.66% | 450,700 | 362億5850万 | -39.7% | - | 1.2 |
02/03 | 550 | 554 | 521 | 536 | -2.55% | 1,087,800 | 445億7467万 | -26.58% | - | 1.47 |
02/02 | 553 | 563 | 547 | 550 | -0.72% | 648,400 | 457億3893万 | -24.97% | - | 1.51 |
02/01 | 525 | 574 | 524 | 554 | +3.55% | 1,541,600 | 460億7158万 | -24.63% | - | 1.52 |
01/31 | 550 | 550 | 530 | 535 | -4.97% | 1,601,500 | 444億9150万 | -27.41% | - | 1.47 |
01/30 | 594 | 595 | 558 | 563 | -4.25% | 2,512,900 | 468億2003万 | -23.92% | - | 1.55 |
01/27 | 629 | 690 | 543 | 588 | -5.01% | 13,803,800 | 488億9907万 | -20.65% | - | 1.62 |
01/26 | 619 | 619 | 619 | 619 | +19.27% | 254,600 | 514億7709万 | -16.58% | - | 1.7 |
01/25 | 519 | 519 | 513 | 519 | +18.22% | 1,634,600 | 431億6092万 | -30.05% | - | 1.43 |
01/24 | 403 | 482 | 396 | 439 | -6% | 20,914,800 | 365億798万 | -41.15% | - | 1.21 |
01/23 | 467 | 467 | 467 | 467 | -17.64% | 235,100 | 388億3651万 | -37.9% | - | 1.28 |
01/20 | 567 | 567 | 567 | 567 | -20.92% | 140,800 | 471億5268万 | -25.2% | - | 1.56 |
01/19 | 717 | 717 | 717 | 717 | -17.3% | 221,600 | 596億2693万 | -5.66% | - | 1.97 |
01/18 | 875 | 890 | 862 | 867 | -4.2% | 960,900 | 721億119万 | +14.68% | - | 2.38 |
01/17 | 930 | 949 | 888 | 905 | -4.64% | 1,294,500 | 752億6133万 | +21.31% | - | 2.49 |
01/16 | 955 | 1,080 | 940 | 949 | -10.56% | 5,612,400 | 789億2045万 | +29.64% | - | 2.61 |
01/13 | 1,061 | 1,061 | 1,030 | 1,061 | +16.47% | 1,787,300 | 882億3456万 | +47.98% | - | 2.92 |
01/12 | 902 | 939 | 894 | 911 | +2.71% | 1,572,200 | 757億6030万 | +30.52% | - | 2.5 |
01/11 | 915 | 916 | 870 | 887 | -3.48% | 1,157,000 | 737億6442万 | +29.68% | - | 2.44 |
01/10 | 940 | 945 | 888 | 919 | -0.65% | 1,345,100 | 764億2560万 | +36.76% | - | 2.53 |
01/06 | 949 | 985 | 901 | 925 | -7.04% | 2,638,000 | 769億2457万 | +40.58% | - | 2.54 |
01/05 | 1,217 | 1,233 | 931 | 995 | -1.19% | 12,195,500 | 827億4589万 | +54.02% | - | 2.74 |
01/04 | 955 | 1,007 | 930 | 1,007 | +17.5% | 2,260,700 | 837億4383万 | +59.59% | - | 2.77 |
2016 |
12/30 | 857 | 857 | 807 | 857 | +21.22% | 2,736,000 | 712億6957万 | +39.12% | - | 1.59 |
12/29 | 635 | 707 | 625 | 707 | +16.47% | 2,934,800 | 587億9532万 | +17.25% | - | 1.31 |
12/28 | 616 | 624 | 606 | 607 | -1.3% | 271,300 | 504億7915万 | +1.68% | - | 1.12 |
12/27 | 600 | 615 | 598 | 615 | +1.49% | 336,400 | 511億4444万 | +3.54% | - | 1.14 |
12/26 | 591 | 613 | 591 | 606 | +0.83% | 355,200 | 503億9599万 | +3.24% | - | 1.12 |
12/22 | 599 | 603 | 593 | 601 | +0.33% | 188,700 | 499億8018万 | +3.62% | - | 1.11 |
12/21 | 601 | 618 | 595 | 599 | -0.33% | 413,000 | 498億1385万 | +4.72% | - | 1.11 |
12/20 | 594 | 606 | 586 | 601 | +0.17% | 437,400 | 499億8018万 | +6.37% | - | 1.11 |
12/19 | 610 | 610 | 580 | 600 | -3.38% | 619,800 | 498億9702万 | +7.72% | - | 1.11 |
12/16 | 614 | 625 | 609 | 621 | +1.8% | 643,400 | 516億4341万 | +13.32% | - | 1.15 |
12/15 | 604 | 618 | 604 | 610 | +0.99% | 445,300 | 507億2863万 | +13.17% | - | 1.13 |
12/14 | 601 | 612 | 599 | 604 | +0.5% | 271,400 | 502億2966万 | +14.18% | - | 1.12 |
12/13 | 611 | 617 | 595 | 601 | -2.59% | 612,200 | 499億8018万 | +15.36% | - | 1.11 |
12/12 | 615 | 648 | 608 | 617 | +0.16% | 961,100 | 513億1076万 | +20.74% | - | 1.14 |
12/09 | 634 | 634 | 602 | 616 | -0.32% | 1,029,500 | 512億2760万 | +23.2% | - | 1.14 |
12/08 | 585 | 625 | 582 | 618 | +7.11% | 1,293,400 | 513億9393万 | +26.38% | - | 1.14 |
12/07 | 580 | 589 | 575 | 577 | +0.7% | 634,600 | 479億8430万 | +20.71% | - | 1.07 |
12/06 | 570 | 586 | 570 | 573 | +1.42% | 419,500 | 476億5165万 | +21.91% | - | 1.06 |
12/05 | 555 | 567 | 549 | 565 | -0.35% | 493,400 | 469億8636万 | +22.56% | - | 1.05 |
12/02 | 590 | 590 | 560 | 567 | -3.41% | 980,000 | 471億5268万 | +25.17% | - | 1.05 |
12/01 | 590 | 603 | 579 | 587 | +1.21% | 834,900 | 488億1591万 | +31.91% | - | 1.09 |
11/30 | 631 | 638 | 572 | 580 | -7.5% | 2,372,000 | 482億3378万 | +33.03% | - | 1.07 |
11/29 | 615 | 638 | 608 | 627 | +0.97% | 794,400 | 521億4238万 | +46.5% | - | 1.16 |
11/28 | 626 | 667 | 603 | 621 | +0.81% | 2,966,800 | 516億4341万 | +48.92% | - | 1.15 |
11/25 | 545 | 641 | 545 | 616 | +13.86% | 4,475,300 | 512億2760万 | +51.35% | - | 1.14 |
11/24 | 553 | 555 | 524 | 541 | -0.55% | 1,267,000 | 449億9047万 | +36.27% | - | 1 |
11/22 | 594 | 595 | 501 | 544 | +1.87% | 3,529,900 | 452億3996万 | +39.85% | - | 1.01 |
11/21 | 471 | 534 | 470 | 534 | +17.62% | 2,689,000 | 444億834万 | +40.16% | - | 0.99 |
11/18 | 422 | 461 | 421 | 454 | +9.13% | 1,096,600 | 377億5541万 | +21.39% | - | 0.84 |
11/17 | 420 | 422 | 411 | 416 | -1.65% | 308,000 | 345億9526万 | +12.74% | - | 0.77 |
11/16 | 416 | 425 | 415 | 423 | +3.17% | 445,200 | 351億7739万 | +15.26% | - | 0.78 |
11/15 | 406 | 412 | 402 | 410 | +1.99% | 345,700 | 340億9629万 | +12.64% | - | 0.76 |
11/14 | 389 | 405 | 385 | 402 | +4.42% | 518,700 | 334億3100万 | +11.05% | - | 0.74 |
11/11 | 392 | 408 | 381 | 385 | -1.28% | 689,300 | 320億1725万 | +6.65% | - | 0.71 |
11/10 | 401 | 402 | 385 | 390 | +8.03% | 532,800 | 324億3306万 | +8.33% | - | 0.72 |
11/09 | 397 | 408 | 350 | 361 | -6.96% | 1,389,000 | 300億2137万 | +0.56% | - | 0.67 |
11/08 | 367 | 391 | 360 | 388 | +8.99% | 1,350,900 | 322億6673万 | +8.08% | - | 0.72 |
11/07 | 345 | 372 | 344 | 356 | +5.64% | 1,236,300 | 296億556万 | -0.28% | - | 0.66 |
11/04 | 333 | 343 | 312 | 337 | -1.75% | 1,211,400 | 280億2549万 | -5.6% | - | 0.62 |
11/02 | 354 | 355 | 343 | 343 | -4.19% | 436,900 | 285億2446万 | -4.19% | - | 0.64 |
11/01 | 360 | 361 | 356 | 358 | -1.1% | 172,100 | 297億7188万 | 0% | - | 0.66 |
10/31 | 362 | 364 | 360 | 362 | -0.82% | 184,200 | 301億453万 | +1.12% | - | 0.67 |
10/28 | 360 | 367 | 360 | 365 | +1.67% | 217,000 | 303億5402万 | +1.96% | - | 0.68 |
10/27 | 361 | 366 | 357 | 359 | -1.64% | 290,500 | 298億5505万 | +0.28% | - | 0.66 |
10/26 | 367 | 367 | 361 | 365 | -0.54% | 182,800 | 303億5402万 | +1.67% | - | 0.68 |
10/25 | 371 | 374 | 365 | 367 | -0.81% | 265,500 | 305億2034万 | +1.66% | - | 0.68 |
10/24 | 375 | 375 | 365 | 370 | +0.27% | 277,300 | 307億6982万 | +1.93% | - | 0.69 |
10/21 | 362 | 371 | 362 | 369 | +2.79% | 352,300 | 306億8666万 | +1.37% | - | 0.68 |
10/20 | 353 | 361 | 353 | 359 | +1.13% | 232,600 | 298億5505万 | -1.91% | - | 0.66 |
10/19 | 357 | 358 | 352 | 355 | -0.56% | 284,500 | 295億2240万 | -3.53% | - | 0.66 |
10/18 | 351 | 358 | 346 | 357 | +1.71% | 324,100 | 296億8872万 | -3.51% | - | 0.66 |
10/17 | 345 | 355 | 345 | 351 | +1.74% | 233,600 | 291億8975万 | -5.9% | - | 0.65 |
10/14 | 349 | 349 | 343 | 345 | +0.29% | 245,800 | 286億9078万 | -8% | - | 0.64 |
10/13 | 347 | 350 | 342 | 344 | -0.29% | 451,200 | 286億762万 | -8.75% | - | 0.64 |
10/12 | 350 | 353 | 342 | 345 | -0.58% | 570,400 | 286億9078万 | -9.21% | - | 0.64 |