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 |
---|
2021 | 10/1, 株式分割 1→2 |
2017 |
03/31 | 566 | 574 | 550 | 551 | -2.91% | 44,200 | 121億3856万 | -5.41% | 10.64 | 0.53 |
03/30 | 570 | 570 | 565 | 567 | -0.44% | 16,000 | 125億238万 | -2.74% | 10.96 | 0.54 |
03/29 | 577 | 577 | 560 | 570 | -3.15% | 34,800 | 125億5751万 | -2.32% | 11.01 | 0.54 |
03/28 | 592 | 592 | 585 | 588 | +0.17% | 73,200 | 129億6543万 | +1.03% | 11.37 | 0.56 |
03/27 | 593 | 593 | 584 | 587 | -0.42% | 39,200 | 129億4338万 | +1.03% | 11.35 | 0.56 |
03/24 | 584 | 591 | 583 | 590 | +0.94% | 14,200 | 129億9851万 | +1.64% | 11.39 | 0.56 |
03/23 | 579 | 586 | 579 | 584 | +1.04% | 16,600 | 128億7723万 | +0.86% | 11.29 | 0.56 |
03/22 | 590 | 590 | 577 | 578 | -2.36% | 50,000 | 127億4493万 | 0% | 11.17 | 0.55 |
03/21 | 594 | 595 | 591 | 592 | +0.25% | 26,800 | 130億5363万 | +2.6% | 11.44 | 0.57 |
03/17 | 587 | 595 | 587 | 591 | +0.6% | 19,600 | 130億2056万 | +2.52% | 11.41 | 0.56 |
03/16 | 585 | 596 | 585 | 587 | +0.43% | 21,200 | 129億4338万 | +2.44% | 11.35 | 0.56 |
03/15 | 598 | 598 | 585 | 585 | -2.01% | 41,000 | 128億8826万 | +2.36% | 11.3 | 0.56 |
03/14 | 600 | 601 | 596 | 597 | -0.25% | 23,600 | 131億5286万 | +4.65% | 11.53 | 0.57 |
03/13 | 593 | 599 | 593 | 598 | +0.84% | 32,800 | 131億8593万 | +5.28% | 11.56 | 0.57 |
03/10 | 593 | 595 | 593 | 593 | +0.34% | 30,800 | 130億7568万 | +4.96% | 11.46 | 0.57 |
03/09 | 590 | 592 | 588 | 591 | +0.17% | 15,200 | 130億3158万 | +4.79% | 11.42 | 0.56 |
03/08 | 590 | 591 | 587 | 590 | 0% | 18,200 | 130億953万 | +4.98% | 11.4 | 0.56 |
03/07 | 585 | 592 | 585 | 590 | +0.94% | 24,600 | 130億953万 | +5.36% | 11.4 | 0.56 |
03/06 | 581 | 587 | 581 | 585 | +0.6% | 15,000 | 128億8826万 | +4.75% | 11.3 | 0.56 |
03/03 | 578 | 585 | 578 | 581 | +0.52% | 27,400 | 128億1108万 | +4.31% | 11.23 | 0.55 |
03/02 | 575 | 579 | 574 | 578 | +0.61% | 26,800 | 127億4493万 | +3.96% | 11.17 | 0.55 |
03/01 | 569 | 576 | 569 | 575 | +0.61% | 20,400 | 126億6776万 | +3.7% | 11.1 | 0.55 |
02/28 | 570 | 575 | 569 | 571 | +0.62% | 17,800 | 125億9058万 | +3.25% | 11.04 | 0.55 |
02/27 | 570 | 570 | 563 | 568 | -0.09% | 23,000 | 125億1341万 | +2.81% | 10.97 | 0.54 |
02/24 | 571 | 578 | 568 | 568 | -0.44% | 27,800 | 125億2443万 | +3.09% | 10.98 | 0.54 |
02/23 | 568 | 571 | 567 | 571 | +0.8% | 30,000 | 125億7956万 | +3.73% | 11.03 | 0.54 |
02/22 | 563 | 566 | 563 | 566 | +0.71% | 18,600 | 124億8033万 | +2.91% | 10.94 | 0.54 |
02/21 | 562 | 562 | 558 | 562 | +0.45% | 17,200 | 123億9213万 | +2.37% | 10.86 | 0.54 |
02/20 | 559 | 560 | 556 | 560 | +0.09% | 13,200 | 123億3701万 | +2.1% | 10.81 | 0.53 |
02/17 | 560 | 560 | 557 | 559 | -0.27% | 9,600 | 123億2598万 | +2.01% | 10.8 | 0.53 |
02/16 | 562 | 564 | 560 | 561 | -0.27% | 19,200 | 123億5906万 | +2.28% | 10.83 | 0.54 |
02/15 | 566 | 566 | 561 | 562 | +1.26% | 14,600 | 123億9213万 | +2.37% | 10.86 | 0.54 |
02/14 | 550 | 556 | 550 | 555 | +1% | 21,400 | 122億3778万 | +1.09% | 10.73 | 0.53 |
02/13 | 539 | 550 | 539 | 550 | +2.04% | 20,800 | 121億1651万 | -0.09% | 10.62 | 0.52 |
02/10 | 533 | 540 | 533 | 539 | +1.13% | 19,800 | 118億7395万 | -2.45% | 10.41 | 0.51 |
02/09 | 540 | 540 | 531 | 533 | -1.57% | 53,200 | 117億4165万 | -3.71% | 10.29 | 0.51 |
02/08 | 544 | 545 | 540 | 541 | -1.19% | 23,000 | 119億2908万 | -2.52% | 10.46 | 0.52 |
02/07 | 545 | 548 | 542 | 548 | +0.46% | 26,800 | 120億7241万 | -1.53% | 10.58 | 0.52 |
02/06 | 550 | 550 | 545 | 545 | -0.18% | 24,200 | 120億1728万 | -2.15% | 10.53 | 0.52 |
02/03 | 546 | 550 | 546 | 546 | 0% | 13,600 | 120億3933万 | -1.97% | 10.55 | 0.52 |
02/02 | 555 | 555 | 545 | 546 | 0% | 31,800 | 120億3933万 | -2.15% | 10.55 | 0.52 |
02/01 | 550 | 556 | 545 | 546 | -0.55% | 27,400 | 120億3933万 | -2.15% | 10.55 | 0.52 |
01/31 | 547 | 551 | 547 | 549 | +0.37% | 7,800 | 121億548万 | -1.61% | 10.61 | 0.52 |
01/30 | 548 | 551 | 543 | 547 | -0.18% | 23,600 | 120億6138万 | -1.8% | 10.57 | 0.52 |
01/27 | 553 | 553 | 545 | 548 | +0.18% | 17,400 | 120億8343万 | -1.62% | 10.59 | 0.52 |
01/26 | 548 | 563 | 544 | 547 | -0.09% | 49,600 | 120億6138万 | -1.8% | 10.57 | 0.52 |
01/25 | 547 | 548 | 539 | 548 | +1.39% | 23,600 | 120億7241万 | -1.53% | 10.58 | 0.52 |
01/24 | 547 | 547 | 540 | 540 | -1.01% | 22,200 | 119億703万 | -2.88% | 10.44 | 0.52 |
01/23 | 549 | 550 | 545 | 546 | -0.82% | 21,800 | 120億2830万 | -1.71% | 10.54 | 0.52 |
01/20 | 555 | 555 | 544 | 550 | +0.27% | 31,400 | 121億2753万 | -0.72% | 10.63 | 0.53 |
01/19 | 547 | 551 | 547 | 549 | +0.27% | 22,600 | 120億9446万 | -0.99% | 10.6 | 0.52 |
01/18 | 550 | 550 | 543 | 547 | -0.55% | 19,000 | 120億6138万 | -1.08% | 10.57 | 0.52 |
01/17 | 550 | 553 | 540 | 550 | -0.81% | 61,800 | 121億2753万 | -0.36% | 10.63 | 0.53 |
01/16 | 566 | 568 | 554 | 555 | -2.03% | 38,800 | 122億2676万 | +0.82% | 10.72 | 0.53 |
01/13 | 565 | 570 | 563 | 566 | -0.7% | 23,200 | 124億8033万 | +3.1% | 10.94 | 0.54 |
01/12 | 576 | 577 | 566 | 570 | -1.47% | 36,200 | 125億6853万 | +4.4% | 11.02 | 0.54 |
01/11 | 583 | 583 | 577 | 579 | -0.52% | 11,200 | 127億5596万 | +6.34% | 11.18 | 0.55 |
01/10 | 582 | 588 | 579 | 582 | 0% | 31,000 | 128億2211万 | +7.69% | 11.24 | 0.56 |
01/06 | 580 | 585 | 578 | 582 | +0.35% | 32,600 | 128億2211万 | +8.29% | 11.24 | 0.56 |
01/05 | 578 | 582 | 577 | 580 | +0.78% | 27,200 | 127億7801万 | +8.52% | 11.2 | 0.55 |
01/04 | 572 | 576 | 567 | 575 | +1.41% | 41,000 | 126億7878万 | +8.29% | 11.11 | 0.55 |
2016 |
12/30 | 564 | 568 | 561 | 567 | +0.8% | 24,400 | 125億238万 | +7.59% | 10.96 | 0.54 |
12/29 | 561 | 567 | 558 | 563 | +0.18% | 34,000 | 124億316万 | +7.35% | 10.87 | 0.54 |
12/28 | 554 | 570 | 551 | 562 | +1.35% | 44,800 | 123億8111万 | +7.77% | 10.85 | 0.54 |
12/27 | 544 | 555 | 543 | 554 | +1.74% | 50,800 | 122億1573万 | +6.95% | 10.71 | 0.53 |
12/26 | 544 | 547 | 530 | 545 | +0.18% | 38,800 | 120億625万 | +5.73% | 10.52 | 0.52 |
12/22 | 540 | 544 | 536 | 544 | +0.65% | 20,000 | 119億8420万 | +6.15% | 10.5 | 0.52 |
12/21 | 549 | 550 | 538 | 540 | -1.19% | 33,400 | 119億703万 | +5.88% | 10.44 | 0.52 |
12/20 | 542 | 548 | 542 | 547 | +1.49% | 19,000 | 120億5035万 | +7.79% | 10.56 | 0.52 |
12/19 | 532 | 540 | 532 | 539 | +1.32% | 38,600 | 118億7395万 | +6.85% | 10.41 | 0.51 |
12/16 | 532 | 533 | 530 | 532 | 0% | 23,200 | 117億1960万 | +5.88% | 10.27 | 0.51 |
12/15 | 530 | 532 | 527 | 532 | +0.28% | 13,600 | 117億1960万 | +6.3% | 10.27 | 0.51 |
12/14 | 530 | 530 | 526 | 530 | +0.57% | 26,600 | 116億8653万 | +6.64% | 10.24 | 0.51 |
12/13 | 528 | 528 | 521 | 527 | -0.09% | 28,200 | 116億2038万 | +6.46% | 10.19 | 0.5 |
12/12 | 526 | 534 | 526 | 528 | +0.48% | 35,800 | 116億3140万 | +7% | 10.2 | 0.5 |
12/09 | 524 | 530 | 523 | 525 | +0.29% | 25,000 | 115億7628万 | +7.14% | 10.15 | 0.5 |
12/08 | 520 | 525 | 520 | 524 | +1.36% | 36,400 | 115億4320万 | +7.27% | 10.12 | 0.5 |
12/07 | 515 | 517 | 510 | 517 | +0.29% | 27,800 | 113億8885万 | +6.06% | 9.98 | 0.49 |
12/06 | 516 | 516 | 506 | 515 | +2.08% | 47,000 | 113億5578万 | +6.19% | 9.95 | 0.49 |
12/05 | 503 | 506 | 501 | 505 | +0.6% | 32,800 | 111億2425万 | +4.24% | 9.75 | 0.48 |
12/02 | 502 | 502 | 500 | 502 | -0.1% | 12,000 | 110億5810万 | +3.83% | 9.69 | 0.48 |
12/01 | 499 | 503 | 497 | 502 | +0.5% | 33,200 | 110億6913万 | +4.15% | 9.7 | 0.48 |
11/30 | 499 | 504 | 498 | 500 | 0% | 27,600 | 110億1400万 | +3.85% | 9.65 | 0.48 |
11/29 | 498 | 500 | 496 | 500 | +0.4% | 21,000 | 110億1400万 | +4.28% | 9.65 | 0.48 |
11/28 | 494 | 498 | 494 | 498 | +1.02% | 30,000 | 109億6990万 | +4.08% | 9.62 | 0.47 |
11/25 | 490 | 495 | 489 | 493 | +0.72% | 27,800 | 108億5965万 | +3.25% | 9.52 | 0.47 |
11/24 | 490 | 490 | 486 | 489 | +0.82% | 18,000 | 107億8248万 | +2.73% | 9.45 | 0.47 |
11/22 | 485 | 487 | 485 | 485 | +0.21% | 19,600 | 106億9428万 | +2.11% | 9.37 | 0.46 |
11/21 | 481 | 485 | 480 | 484 | +0.94% | 31,600 | 106億7223万 | +2.11% | 9.35 | 0.46 |
11/18 | 480 | 481 | 477 | 480 | +0.52% | 17,400 | 105億7300万 | +1.37% | 9.27 | 0.46 |
11/17 | 479 | 479 | 477 | 477 | -0.31% | 13,800 | 105億1788万 | +0.85% | 9.22 | 0.46 |
11/16 | 477 | 480 | 477 | 479 | +0.53% | 8,400 | 105億5095万 | +1.38% | 9.25 | 0.46 |
11/15 | 480 | 480 | 476 | 476 | -0.63% | 15,800 | 104億9583万 | +0.85% | 9.2 | 0.45 |
11/14 | 471 | 483 | 471 | 479 | +1.16% | 33,400 | 105億6198万 | +1.7% | 9.26 | 0.46 |
11/11 | 478 | 480 | 474 | 474 | -0.32% | 19,800 | 104億4070万 | +0.53% | 9.15 | 0.45 |
11/10 | 474 | 478 | 472 | 475 | +2.04% | 28,000 | 104億7378万 | +0.85% | 9.18 | 0.45 |
11/09 | 478 | 478 | 465 | 466 | -1.59% | 34,400 | 102億6430万 | -0.96% | 9 | 0.44 |
11/08 | 475 | 475 | 472 | 473 | -0.42% | 9,200 | 104億2968万 | +0.64% | 9.14 | 0.45 |
11/07 | 473 | 477 | 472 | 475 | +0.42% | 15,400 | 104億7378万 | +1.06% | 9.18 | 0.45 |
11/04 | 471 | 475 | 471 | 473 | -0.84% | 25,000 | 104億2968万 | +0.64% | 9.14 | 0.45 |