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 | 311 | 311 | 307 | 310 | -0.32% | 3,600 | 15億9960万 | -0.96% | - | 0.44 |
03/30 | 310 | 311 | 308 | 311 | +0.32% | 5,500 | 16億476万 | -0.64% | - | 0.44 |
03/29 | 306 | 310 | 306 | 310 | -1.27% | 4,700 | 15億9960万 | -0.96% | - | 0.44 |
03/28 | 313 | 314 | 308 | 314 | +0.32% | 6,500 | 16億2024万 | +0.32% | - | 0.44 |
03/27 | 313 | 313 | 311 | 313 | 0% | 5,000 | 16億1508万 | 0% | - | 0.44 |
03/24 | 313 | 313 | 311 | 313 | +1.29% | 8,100 | 16億1508万 | 0% | - | 0.44 |
03/23 | 310 | 310 | 305 | 309 | +0.98% | 7,400 | 15億9444万 | -1.28% | - | 0.44 |
03/22 | 310 | 311 | 301 | 306 | -2.24% | 20,000 | 15億7896万 | -2.24% | - | 0.43 |
03/21 | 315 | 317 | 308 | 313 | -0.63% | 9,900 | 16億1508万 | 0% | - | 0.44 |
03/17 | 319 | 319 | 313 | 315 | -1.25% | 7,300 | 16億2540万 | +0.64% | - | 0.44 |
03/16 | 318 | 320 | 317 | 319 | +0.63% | 9,500 | 16億4604万 | +1.92% | - | 0.45 |
03/15 | 317 | 323 | 312 | 317 | -0.63% | 20,300 | 16億3572万 | +1.28% | - | 0.45 |
03/14 | 313 | 330 | 313 | 319 | +2.24% | 63,300 | 16億4604万 | +1.92% | - | 0.45 |
03/13 | 312 | 314 | 311 | 312 | 0% | 4,300 | 16億992万 | -0.32% | - | 0.44 |
03/10 | 311 | 312 | 309 | 312 | +0.32% | 2,900 | 16億992万 | -0.32% | - | 0.44 |
03/09 | 313 | 313 | 308 | 311 | -0.64% | 2,300 | 16億476万 | -0.64% | - | 0.44 |
03/08 | 311 | 313 | 310 | 313 | +0.64% | 3,100 | 16億1508万 | 0% | - | 0.44 |
03/07 | 310 | 312 | 308 | 311 | -0.32% | 1,900 | 16億476万 | -0.64% | - | 0.44 |
03/06 | 308 | 313 | 308 | 312 | -0.32% | 3,600 | 16億992万 | -0.32% | - | 0.44 |
03/03 | 314 | 314 | 313 | 313 | 0% | 2,000 | 16億1508万 | 0% | - | 0.44 |
03/02 | 315 | 315 | 311 | 313 | -0.63% | 2,700 | 16億1508万 | 0% | - | 0.44 |
03/01 | 313 | 315 | 313 | 315 | +0.32% | 1,500 | 16億2540万 | +0.64% | - | 0.44 |
02/28 | 313 | 315 | 313 | 314 | +0.64% | 1,900 | 16億2024万 | +0.32% | - | 0.44 |
02/27 | 314 | 314 | 310 | 312 | -0.95% | 3,600 | 16億992万 | -0.32% | - | 0.44 |
02/24 | 316 | 316 | 312 | 315 | +0.64% | 2,300 | 16億2540万 | +0.32% | - | 0.44 |
02/23 | 312 | 315 | 312 | 313 | +0.32% | 2,100 | 16億1508万 | 0% | - | 0.44 |
02/22 | 312 | 314 | 311 | 312 | -0.95% | 4,500 | 16億992万 | -0.32% | - | 0.44 |
02/21 | 311 | 315 | 311 | 315 | +1.29% | 6,700 | 16億2540万 | +0.64% | - | 0.44 |
02/20 | 312 | 313 | 311 | 311 | -0.32% | 2,000 | 16億476万 | -0.64% | - | 0.44 |
02/17 | 311 | 312 | 311 | 312 | +0.32% | 2,700 | 16億992万 | -0.32% | - | 0.44 |
02/16 | 310 | 311 | 310 | 311 | +0.32% | 1,700 | 16億476万 | -0.64% | - | 0.44 |
02/15 | 310 | 310 | 308 | 310 | 0% | 6,400 | 15億9960万 | -1.27% | - | 0.44 |
02/14 | 315 | 315 | 303 | 310 | -2.21% | 30,100 | 15億9960万 | -1.27% | - | 0.44 |
02/13 | 319 | 319 | 316 | 317 | 0% | 5,300 | 16億3572万 | 0% | - | 0.45 |
02/10 | 316 | 318 | 316 | 317 | +0.32% | 3,600 | 16億3572万 | +0.32% | - | 0.45 |
02/09 | 314 | 318 | 314 | 316 | +0.64% | 3,200 | 16億3056万 | +0.32% | - | 0.45 |
02/08 | 312 | 316 | 311 | 314 | +0.64% | 8,100 | 16億2024万 | 0% | - | 0.44 |
02/07 | 313 | 313 | 310 | 312 | -0.32% | 11,800 | 16億992万 | 0% | - | 0.44 |
02/06 | 312 | 314 | 311 | 313 | +0.64% | 3,300 | 16億1508万 | +0.64% | - | 0.44 |
02/03 | 311 | 312 | 311 | 311 | 0% | 3,800 | 16億476万 | +0.32% | - | 0.44 |
02/02 | 312 | 313 | 310 | 311 | 0% | 3,900 | 16億476万 | +0.65% | - | 0.44 |
02/01 | 309 | 312 | 309 | 311 | +0.65% | 7,800 | 16億476万 | +0.97% | - | 0.44 |
01/31 | 314 | 314 | 304 | 309 | -1.9% | 9,400 | 15億9444万 | +0.65% | - | 0.44 |
01/30 | 310 | 320 | 305 | 315 | 0% | 27,500 | 16億2540万 | +2.94% | - | 0.44 |
01/27 | 319 | 322 | 312 | 315 | -1.25% | 16,300 | 16億2540万 | +3.28% | - | 0.44 |
01/26 | 319 | 324 | 315 | 319 | +0.31% | 10,600 | 16億4604万 | +4.93% | - | 0.45 |
01/25 | 318 | 319 | 315 | 318 | +0.32% | 4,800 | 16億4088万 | +4.95% | - | 0.45 |
01/24 | 321 | 323 | 314 | 317 | +0.32% | 10,500 | 16億3572万 | +5.32% | - | 0.45 |
01/23 | 309 | 322 | 309 | 316 | +1.28% | 10,200 | 16億3056万 | +5.33% | - | 0.45 |
01/20 | 314 | 314 | 310 | 312 | 0% | 9,600 | 16億992万 | +4.7% | - | 0.44 |
01/19 | 314 | 314 | 311 | 312 | +0.65% | 8,500 | 16億992万 | +5.05% | - | 0.44 |
01/18 | 310 | 315 | 309 | 310 | -0.96% | 12,300 | 15億9960万 | +4.73% | - | 0.44 |
01/17 | 313 | 322 | 311 | 313 | +1.29% | 23,500 | 16億1508万 | +6.1% | - | 0.44 |
01/16 | 322 | 322 | 308 | 309 | -2.52% | 25,600 | 15億9444万 | +5.1% | - | 0.44 |
01/13 | 322 | 322 | 311 | 317 | -1.55% | 53,400 | 16億3572万 | +8.56% | - | 0.45 |
01/12 | 327 | 335 | 316 | 322 | +0.94% | 125,400 | 16億6152万 | +10.65% | - | 0.45 |
01/11 | 371 | 380 | 319 | 319 | -14.02% | 654,500 | 16億4604万 | +10.38% | - | 0.45 |
01/10 | 299 | 371 | 299 | 371 | +27.49% | 612,600 | 19億1436万 | +29.27% | - | 0.52 |
01/06 | 294 | 294 | 291 | 291 | 0% | 3,300 | 15億156万 | +2.83% | - | 0.41 |
01/05 | 292 | 296 | 291 | 291 | 0% | 3,700 | 15億156万 | +2.83% | - | 0.41 |
01/04 | 287 | 303 | 283 | 291 | +1.75% | 29,400 | 15億156万 | +3.19% | - | 0.41 |
2016 |
12/30 | 284 | 287 | 283 | 286 | 0% | 1,200 | 14億7576万 | +1.78% | - | 0.4 |
12/29 | 288 | 288 | 285 | 286 | 0% | 800 | 14億7576万 | +2.14% | - | 0.4 |
12/28 | 287 | 287 | 283 | 286 | +0.35% | 4,000 | 14億7576万 | +2.51% | - | 0.4 |
12/27 | 286 | 286 | 285 | 285 | -0.35% | 2,300 | 14億7060万 | +2.52% | - | 0.4 |
12/26 | 287 | 288 | 286 | 286 | 0% | 7,600 | 14億7576万 | +3.25% | - | 0.4 |
12/22 | 286 | 286 | 285 | 286 | -0.35% | 4,500 | 14億7576万 | +3.62% | - | 0.4 |
12/21 | 285 | 289 | 285 | 287 | +0.35% | 4,100 | 14億8092万 | +4.36% | - | 0.4 |
12/20 | 285 | 286 | 285 | 286 | +0.35% | 1,100 | 14億7576万 | +4.38% | - | 0.4 |
12/19 | 284 | 285 | 284 | 285 | +0.35% | 500 | 14億7060万 | +4.4% | - | 0.4 |
12/16 | 285 | 286 | 283 | 284 | +1.07% | 8,100 | 14億6544万 | +4.41% | - | 0.4 |
12/15 | 283 | 283 | 281 | 281 | -0.71% | 2,400 | 14億4996万 | +3.69% | - | 0.4 |
12/14 | 285 | 285 | 281 | 283 | +0.35% | 6,300 | 14億6028万 | +4.81% | - | 0.4 |
12/13 | 282 | 284 | 282 | 282 | 0% | 6,600 | 14億5512万 | +4.83% | - | 0.4 |
12/12 | 287 | 287 | 282 | 282 | 0% | 8,200 | 14億5512万 | +4.83% | - | 0.4 |
12/09 | 284 | 290 | 280 | 282 | -0.7% | 7,300 | 14億5512万 | +5.22% | - | 0.4 |
12/08 | 278 | 289 | 278 | 284 | +2.53% | 8,100 | 14億6544万 | +6.37% | - | 0.4 |
12/07 | 277 | 277 | 277 | 277 | 0% | 1,300 | 14億2932万 | +3.75% | - | 0.39 |
12/06 | 277 | 277 | 276 | 277 | +0.36% | 1,900 | 14億2932万 | +3.75% | - | 0.39 |
12/05 | 276 | 277 | 275 | 276 | 0% | 4,000 | 14億2416万 | +3.76% | - | 0.39 |
12/02 | 276 | 278 | 275 | 276 | +0.36% | 1,800 | 14億2416万 | +3.76% | - | 0.39 |
12/01 | 275 | 277 | 275 | 275 | 0% | 3,500 | 14億1900万 | +3.38% | - | 0.39 |
11/30 | 275 | 277 | 275 | 275 | 0% | 7,900 | 14億1900万 | +3.38% | - | 0.39 |
11/29 | 275 | 275 | 274 | 275 | 0% | 3,700 | 14億1900万 | +3.38% | - | 0.39 |
11/28 | 275 | 275 | 270 | 275 | +4.17% | 7,800 | 14億1900万 | +3.38% | - | 0.39 |
11/25 | 265 | 275 | 264 | 264 | 0% | 14,700 | 13億6224万 | -0.75% | - | 0.37 |
11/24 | 263 | 265 | 262 | 264 | +0.38% | 3,000 | 13億6224万 | -0.75% | - | 0.37 |
11/22 | 264 | 266 | 263 | 263 | 0% | 4,300 | 13億5708万 | -1.13% | - | 0.37 |
11/21 | 259 | 266 | 258 | 263 | +1.15% | 5,500 | 13億5708万 | -1.5% | - | 0.37 |
11/18 | 258 | 262 | 258 | 260 | +0.78% | 1,600 | 13億4160万 | -2.62% | - | 0.37 |
11/17 | 258 | 260 | 258 | 258 | 0% | 2,800 | 13億3128万 | -3.73% | - | 0.36 |
11/16 | 259 | 260 | 258 | 258 | -0.39% | 4,900 | 13億3128万 | -3.73% | - | 0.36 |
11/15 | 259 | 259 | 259 | 259 | 0% | 1,200 | 13億3644万 | -3.72% | - | 0.37 |
11/14 | 261 | 261 | 259 | 259 | -0.77% | 12,300 | 13億3644万 | -3.72% | - | 0.37 |
11/11 | 259 | 263 | 259 | 261 | -1.51% | 1,500 | 13億4676万 | -3.33% | - | 0.37 |
11/10 | 260 | 266 | 259 | 265 | +2.32% | 9,900 | 13億6740万 | -1.85% | - | 0.37 |
11/09 | 261 | 261 | 259 | 259 | -1.89% | 6,500 | 13億3644万 | -4.07% | - | 0.37 |
11/08 | 264 | 264 | 263 | 264 | 0% | 2,100 | 13億6224万 | -2.58% | - | 0.37 |
11/07 | 262 | 264 | 262 | 264 | -0.38% | 1,500 | 13億6224万 | -2.58% | - | 0.37 |
11/04 | 265 | 265 | 261 | 265 | -0.75% | 4,800 | 13億6740万 | -2.21% | - | 0.37 |