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 | 468 | 468 | -1.27% | 42,200 | 262億3489万 | -3.7% | - | 0.69 |
03/30 | 481 | 481 | 473 | 474 | -0.21% | 38,700 | 265億7124万 | -2.47% | - | 0.7 |
03/29 | 474 | 477 | 474 | 475 | -2.06% | 35,500 | 266億2730万 | -2.46% | - | 0.7 |
03/28 | 484 | 485 | 482 | 485 | +0.83% | 71,500 | 271億8787万 | -0.41% | - | 0.72 |
03/27 | 489 | 490 | 481 | 481 | -1.84% | 176,200 | 269億6364万 | -1.03% | - | 0.71 |
03/24 | 490 | 490 | 489 | 490 | 0% | 52,100 | 274億6816万 | +0.82% | - | 0.72 |
03/23 | 490 | 490 | 489 | 490 | +0.2% | 37,500 | 274億6816万 | +0.82% | - | 0.72 |
03/22 | 490 | 490 | 489 | 489 | -0.41% | 32,600 | 274億1210万 | +0.82% | - | 0.72 |
03/21 | 491 | 492 | 490 | 491 | -0.2% | 42,500 | 275億2421万 | +1.45% | - | 0.73 |
03/17 | 490 | 492 | 490 | 492 | +0.41% | 43,900 | 275億8027万 | +1.65% | - | 0.73 |
03/16 | 489 | 491 | 489 | 490 | 0% | 26,600 | 274億6816万 | +1.45% | - | 0.72 |
03/15 | 490 | 490 | 488 | 490 | 0% | 39,600 | 274億6816万 | +1.87% | - | 0.72 |
03/14 | 489 | 490 | 489 | 490 | +0.2% | 28,400 | 274億6816万 | +2.08% | - | 0.72 |
03/13 | 488 | 490 | 488 | 489 | +0.41% | 36,000 | 274億1210万 | +2.09% | - | 0.72 |
03/10 | 487 | 488 | 487 | 487 | +0.21% | 64,900 | 272億9998万 | +1.88% | - | 0.72 |
03/09 | 486 | 487 | 486 | 486 | 0% | 30,600 | 272億4393万 | +2.1% | - | 0.72 |
03/08 | 486 | 487 | 486 | 486 | 0% | 18,900 | 272億4393万 | +2.32% | - | 0.72 |
03/07 | 487 | 487 | 486 | 486 | -0.21% | 26,400 | 272億4393万 | +2.53% | - | 0.72 |
03/06 | 486 | 488 | 486 | 487 | +0.21% | 72,300 | 272億9998万 | +2.96% | - | 0.72 |
03/03 | 487 | 488 | 486 | 486 | -0.21% | 19,100 | 272億4393万 | +2.97% | - | 0.72 |
03/02 | 487 | 488 | 486 | 487 | +0.21% | 23,900 | 272億9998万 | +3.4% | - | 0.72 |
03/01 | 485 | 486 | 484 | 486 | +0.21% | 28,000 | 272億4393万 | +3.4% | - | 0.72 |
02/28 | 486 | 488 | 485 | 485 | -0.21% | 30,400 | 271億8787万 | +3.63% | - | 0.72 |
02/27 | 484 | 487 | 484 | 486 | 0% | 36,700 | 272億4393万 | +4.07% | - | 0.72 |
02/24 | 484 | 486 | 483 | 486 | +0.41% | 46,500 | 272億4393万 | +4.29% | - | 0.72 |
02/23 | 482 | 486 | 482 | 484 | +0.62% | 38,300 | 271億3181万 | +3.86% | - | 0.72 |
02/22 | 478 | 482 | 478 | 481 | +0.42% | 27,700 | 269億6364万 | +3.22% | - | 0.71 |
02/21 | 475 | 479 | 475 | 479 | +0.63% | 27,500 | 268億5153万 | +3.01% | - | 0.71 |
02/20 | 475 | 477 | 475 | 476 | +0.21% | 12,700 | 266億8335万 | +2.37% | - | 0.7 |
02/17 | 476 | 476 | 474 | 475 | -0.42% | 18,500 | 266億2730万 | +2.15% | - | 0.7 |
02/16 | 477 | 478 | 475 | 477 | 0% | 23,300 | 267億3941万 | +2.58% | - | 0.71 |
02/15 | 474 | 478 | 474 | 477 | +1.06% | 29,400 | 267億3941万 | +2.58% | - | 0.71 |
02/14 | 473 | 474 | 472 | 472 | 0% | 36,200 | 264億5912万 | +1.51% | - | 0.7 |
02/13 | 472 | 474 | 471 | 472 | +1.94% | 74,000 | 264億5912万 | +1.51% | - | 0.7 |
02/10 | 460 | 465 | 460 | 463 | +0.87% | 40,200 | 259億5461万 | -0.43% | - | 0.68 |
02/09 | 459 | 460 | 459 | 459 | 0% | 15,900 | 257億3038万 | -1.29% | - | 0.68 |
02/08 | 459 | 460 | 458 | 459 | +0.22% | 18,600 | 257億3038万 | -1.29% | - | 0.68 |
02/07 | 458 | 460 | 458 | 458 | 0% | 14,000 | 256億7432万 | -1.72% | - | 0.68 |
02/06 | 459 | 459 | 457 | 458 | +0.22% | 17,700 | 256億7432万 | -1.72% | - | 0.68 |
02/03 | 459 | 459 | 457 | 457 | -0.22% | 17,300 | 256億1826万 | -1.93% | - | 0.68 |
02/02 | 462 | 462 | 457 | 458 | -0.22% | 21,100 | 256億7432万 | -1.72% | - | 0.68 |
02/01 | 460 | 460 | 459 | 459 | -0.43% | 15,900 | 257億3038万 | -1.5% | - | 0.68 |
01/31 | 457 | 461 | 457 | 461 | +0.88% | 57,600 | 258億4249万 | -0.86% | - | 0.68 |
01/30 | 459 | 461 | 457 | 457 | -0.44% | 27,200 | 256億1826万 | -1.72% | - | 0.68 |
01/27 | 460 | 461 | 458 | 459 | +0.44% | 34,400 | 257億3038万 | -1.29% | - | 0.68 |
01/26 | 459 | 460 | 457 | 457 | 0% | 23,100 | 256億1826万 | -1.72% | - | 0.68 |
01/25 | 457 | 459 | 456 | 457 | +0.22% | 31,000 | 256億1826万 | -1.72% | - | 0.68 |
01/24 | 457 | 460 | 456 | 456 | -0.22% | 42,100 | 255億6220万 | -1.94% | - | 0.67 |
01/23 | 461 | 464 | 457 | 457 | -4.19% | 106,600 | 256億1826万 | -1.72% | - | 0.68 |
01/20 | 477 | 477 | 475 | 477 | 0% | 16,600 | 267億3941万 | +2.58% | - | 0.71 |
01/19 | 473 | 477 | 473 | 477 | +0.85% | 45,500 | 267億3941万 | +2.8% | - | 0.71 |
01/18 | 474 | 474 | 473 | 473 | 0% | 14,900 | 265億1518万 | +2.16% | - | 0.7 |
01/17 | 476 | 476 | 473 | 473 | -0.63% | 23,400 | 265億1518万 | +2.38% | - | 0.7 |
01/16 | 475 | 476 | 475 | 476 | -0.21% | 18,600 | 266億8335万 | +3.25% | - | 0.7 |
01/13 | 474 | 478 | 474 | 477 | +0.63% | 62,200 | 267億3941万 | +3.7% | - | 0.71 |
01/12 | 474 | 475 | 473 | 474 | 0% | 32,200 | 265億7124万 | +3.27% | - | 0.7 |
01/11 | 473 | 474 | 472 | 474 | +0.21% | 20,500 | 265億7124万 | +3.72% | - | 0.7 |
01/10 | 470 | 473 | 469 | 473 | +0.64% | 51,200 | 265億1518万 | +3.73% | - | 0.7 |
01/06 | 466 | 470 | 465 | 470 | +0.86% | 35,200 | 263億4701万 | +3.3% | - | 0.7 |
01/05 | 468 | 468 | 464 | 466 | -0.43% | 48,100 | 261億2278万 | +2.64% | - | 0.69 |
01/04 | 469 | 469 | 466 | 468 | +0.43% | 69,100 | 262億3489万 | +3.08% | - | 0.69 |
2016 |
12/30 | 461 | 466 | 460 | 466 | +1.08% | 110,900 | 261億2278万 | +2.87% | - | 0.69 |
12/29 | 460 | 462 | 457 | 461 | +0.22% | 77,300 | 258億4249万 | +1.99% | - | 0.68 |
12/28 | 455 | 460 | 455 | 460 | +1.32% | 45,100 | 257億8643万 | +1.77% | - | 0.68 |
12/27 | 456 | 456 | 453 | 454 | -0.44% | 24,400 | 254億5009万 | +0.67% | - | 0.67 |
12/26 | 453 | 456 | 453 | 456 | 0% | 22,800 | 255億6220万 | +1.11% | - | 0.68 |
12/22 | 454 | 456 | 453 | 456 | +0.44% | 21,000 | 255億6220万 | +1.33% | - | 0.68 |
12/21 | 456 | 457 | 453 | 454 | -0.22% | 31,400 | 254億5009万 | +0.89% | - | 0.67 |
12/20 | 454 | 457 | 454 | 455 | -0.44% | 26,000 | 255億615万 | +1.11% | - | 0.67 |
12/19 | 455 | 458 | 453 | 457 | +0.22% | 45,000 | 256億1826万 | +1.78% | - | 0.68 |
12/16 | 454 | 456 | 453 | 456 | +0.66% | 47,800 | 255億6220万 | +1.56% | - | 0.68 |
12/15 | 455 | 457 | 453 | 453 | -0.66% | 49,700 | 253億9403万 | +1.12% | - | 0.67 |
12/14 | 453 | 456 | 453 | 456 | +0.22% | 25,200 | 255億6220万 | +1.79% | - | 0.68 |
12/13 | 454 | 455 | 452 | 455 | +0.22% | 28,600 | 255億615万 | +1.79% | - | 0.67 |
12/12 | 454 | 454 | 452 | 454 | +0.44% | 34,600 | 254億5009万 | +1.57% | - | 0.67 |
12/09 | 450 | 452 | 449 | 452 | 0% | 39,900 | 253億3797万 | +1.35% | - | 0.67 |
12/08 | 450 | 452 | 449 | 452 | +0.67% | 35,400 | 253億3797万 | +1.35% | - | 0.67 |
12/07 | 446 | 450 | 446 | 449 | +0.45% | 36,900 | 251億6980万 | +0.67% | - | 0.67 |
12/06 | 448 | 449 | 446 | 447 | +0.22% | 19,600 | 250億5769万 | +0.22% | - | 0.66 |
12/05 | 447 | 450 | 445 | 446 | -0.22% | 19,400 | 250億163万 | 0% | - | 0.66 |
12/02 | 447 | 449 | 447 | 447 | 0% | 13,400 | 250億5769万 | +0.22% | - | 0.66 |
12/01 | 448 | 449 | 444 | 447 | -0.22% | 36,400 | 250億5769万 | +0.22% | - | 0.66 |
11/30 | 446 | 449 | 445 | 448 | +0.45% | 17,600 | 251億1374万 | +0.67% | - | 0.66 |
11/29 | 451 | 452 | 443 | 446 | -1.11% | 62,500 | 250億163万 | +0.22% | - | 0.66 |
11/28 | 449 | 452 | 448 | 451 | +0.22% | 43,200 | 252億8192万 | +1.35% | - | 0.67 |
11/25 | 449 | 450 | 447 | 450 | +0.67% | 31,200 | 252億2586万 | +1.35% | - | 0.67 |
11/24 | 450 | 451 | 447 | 447 | -0.45% | 28,900 | 250億5769万 | +0.68% | - | 0.66 |
11/22 | 444 | 450 | 444 | 449 | +0.45% | 29,100 | 251億6980万 | +1.35% | - | 0.67 |
11/21 | 444 | 447 | 442 | 447 | +0.9% | 13,500 | 250億5769万 | +1.13% | - | 0.66 |
11/18 | 444 | 445 | 443 | 443 | +0.68% | 15,500 | 248億3346万 | +0.23% | - | 0.66 |
11/17 | 441 | 443 | 439 | 440 | -1.57% | 35,900 | 246億6528万 | -0.45% | - | 0.65 |
11/16 | 445 | 447 | 444 | 447 | +0.45% | 19,100 | 250億5769万 | +1.36% | - | 0.66 |
11/15 | 444 | 446 | 438 | 445 | 0% | 21,100 | 249億4557万 | +0.91% | - | 0.66 |
11/14 | 448 | 448 | 444 | 445 | +0.91% | 25,000 | 249億4557万 | +0.91% | - | 0.66 |
11/11 | 443 | 447 | 438 | 441 | -2.22% | 29,300 | 247億2134万 | +0.23% | - | 0.65 |
11/10 | 444 | 451 | 438 | 451 | +4.16% | 33,300 | 252億8192万 | +2.5% | - | 0.67 |
11/09 | 443 | 448 | 431 | 433 | -2.26% | 30,000 | 242億7288万 | -1.59% | - | 0.64 |
11/08 | 444 | 446 | 441 | 443 | -0.45% | 31,000 | 248億3346万 | +0.68% | - | 0.66 |
11/07 | 447 | 449 | 445 | 445 | 0% | 21,700 | 249億4557万 | +1.14% | - | 0.66 |
11/04 | 445 | 449 | 445 | 445 | -0.67% | 19,000 | 249億4557万 | +1.14% | - | 0.66 |