株価チャート
2016/12/12~2017/05/10
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 |
05/10 | 415 | 416 | 412 | 414 | -0.24% | 520,600 | 344億2894万 | -7.38% | 3.83 | 1.14 |
05/09 | 418 | 418 | 411 | 415 | -0.24% | 646,900 | 345億1210万 | -7.78% | 3.83 | 1.14 |
05/08 | 419 | 420 | 412 | 416 | +0.97% | 716,800 | 345億9526万 | -8.17% | 3.84 | 1.14 |
05/02 | 413 | 421 | 404 | 412 | -0.24% | 1,030,900 | 342億6262万 | -9.45% | 3.81 | 1.13 |
05/01 | 415 | 440 | 408 | 413 | +3.25% | 1,885,800 | 343億4578万 | -9.83% | 3.82 | 1.14 |
04/28 | 372 | 479 | 365 | 400 | -2.91% | 8,692,700 | 332億6468万 | -12.85% | 3.7 | 1.1 |
04/27 | 412 | 412 | 412 | 412 | -19.53% | 225,200 | 342億6262万 | -10.82% | 3.81 | 1.13 |
04/26 | 517 | 539 | 511 | 512 | -0.97% | 563,900 | 425億7879万 | +10.11% | 4.73 | 1.41 |
04/25 | 490 | 541 | 479 | 517 | +3.82% | 1,534,600 | 429億9459万 | +11.66% | 4.78 | 1.42 |
04/24 | 453 | 515 | 450 | 498 | +9.93% | 1,532,900 | 414億1452万 | +8.03% | 4.6 | 1.37 |
04/21 | 449 | 457 | 445 | 453 | +1.57% | 233,500 | 376億7225万 | -1.95% | 4.19 | 1.25 |
04/20 | 441 | 450 | 439 | 446 | +1.59% | 262,200 | 370億9011万 | -4.09% | 4.12 | 1.23 |
04/19 | 440 | 445 | 436 | 439 | -0.23% | 253,100 | 365億798万 | -6.4% | 4.06 | 1.21 |
04/18 | 450 | 459 | 440 | 440 | +0.23% | 322,500 | 365億9114万 | -6.98% | 4.07 | 1.21 |
04/17 | 436 | 446 | 434 | 439 | -0.23% | 168,500 | 365億798万 | -8.16% | 4.06 | 1.21 |
04/14 | 440 | 448 | 437 | 440 | -1.79% | 376,500 | 365億9114万 | -8.71% | 4.07 | 1.21 |
04/13 | 450 | 451 | 441 | 448 | -1.1% | 275,500 | 372億5644万 | -8.01% | 4.14 | 1.23 |
04/12 | 451 | 457 | 447 | 453 | -0.88% | 325,200 | 376億7225万 | -7.74% | 4.19 | 1.25 |
04/11 | 460 | 462 | 455 | 457 | -1.51% | 228,600 | 380億489万 | -7.68% | 4.22 | 1.26 |
04/10 | 459 | 469 | 459 | 464 | +1.53% | 210,700 | 385億8702万 | -6.83% | 4.29 | 1.28 |
04/07 | 455 | 475 | 450 | 457 | +1.33% | 392,200 | 380億489万 | -8.96% | 4.22 | 1.26 |
04/06 | 460 | 460 | 448 | 451 | -2.17% | 298,500 | 375億592万 | -10.87% | 4.17 | 1.24 |
04/05 | 460 | 463 | 452 | 461 | +0.88% | 266,400 | 383億3754万 | -9.61% | 4.26 | 1.27 |
04/04 | 474 | 474 | 456 | 457 | -3.18% | 333,300 | 380億489万 | -11.09% | 4.22 | 1.26 |
04/03 | 476 | 481 | 469 | 472 | -1.67% | 282,500 | 392億5232万 | -8.88% | 4.36 | 1.3 |
03/31 | 477 | 489 | 477 | 480 | -0.62% | 503,200 | 399億1761万 | -7.87% | - | 1.32 |
03/30 | 475 | 490 | 472 | 483 | +0.42% | 416,200 | 401億6710万 | -7.65% | - | 1.33 |
03/29 | 471 | 486 | 468 | 481 | +3.22% | 431,800 | 400億77万 | -8.56% | - | 1.32 |
03/28 | 460 | 471 | 457 | 466 | +1.08% | 358,300 | 387億5335万 | -11.74% | - | 1.28 |
03/27 | 460 | 463 | 445 | 461 | -1.28% | 844,300 | 383億3754万 | -13.35% | - | 1.27 |
03/24 | 481 | 481 | 462 | 467 | -1.89% | 645,400 | 388億3651万 | -12.71% | - | 1.28 |
03/23 | 482 | 488 | 465 | 476 | +3.25% | 775,000 | 395億8496万 | -11.69% | - | 1.31 |
03/22 | 478 | 481 | 435 | 461 | -5.14% | 2,267,800 | 383億3754万 | -14.94% | - | 1.27 |
03/21 | 509 | 510 | 473 | 486 | -5.26% | 1,128,400 | 404億1658万 | -10.99% | - | 1.34 |
03/17 | 526 | 527 | 512 | 513 | -3.75% | 520,900 | 426億6195万 | -6.39% | - | 1.41 |
03/16 | 537 | 539 | 526 | 533 | -1.48% | 461,800 | 443億2518万 | -2.38% | - | 1.47 |
03/15 | 546 | 546 | 536 | 541 | -1.28% | 469,400 | 449億9047万 | -0.37% | - | 1.49 |
03/14 | 550 | 552 | 538 | 548 | -0.36% | 670,000 | 455億7261万 | +1.48% | - | 1.51 |
03/13 | 550 | 560 | 548 | 550 | -0.36% | 677,100 | 457億3893万 | +2.61% | - | 1.51 |
03/10 | 554 | 554 | 548 | 552 | 0% | 346,200 | 459億525万 | +3.76% | - | 1.52 |
03/09 | 550 | 557 | 548 | 552 | +0.36% | 243,700 | 459億525万 | +3.95% | - | 1.52 |
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 |