株価チャート
2016/10/18~2017/03/31
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 | 420 | 420 | 410 | 413 | -0.48% | 4,300 | 86億8952万 | -5.28% | - | 1.04 |
03/30 | 424 | 424 | 411 | 415 | -2.12% | 18,100 | 87億3160万 | -5.03% | - | 1.04 |
03/29 | 432 | 432 | 424 | 424 | -1.17% | 700 | 89億2096万 | -3.2% | - | 1.07 |
03/28 | 435 | 435 | 420 | 429 | -1.38% | 12,100 | 90億2616万 | -2.28% | - | 1.08 |
03/27 | 440 | 440 | 435 | 435 | -1.14% | 2,700 | 91億5240万 | -1.36% | - | 1.09 |
03/24 | 438 | 444 | 435 | 440 | 0% | 3,500 | 92億5760万 | -0.23% | - | 1.11 |
03/23 | 434 | 440 | 434 | 440 | +1.38% | 700 | 92億5760万 | -0.23% | - | 1.11 |
03/22 | 439 | 439 | 434 | 434 | -1.14% | 300 | 91億3136万 | -1.81% | - | 1.09 |
03/21 | 437 | 439 | 437 | 439 | 0% | 5,000 | 92億3656万 | -0.68% | - | 1.1 |
03/17 | 440 | 440 | 439 | 439 | +1.15% | 1,200 | 92億3656万 | -0.68% | - | 1.1 |
03/16 | 438 | 438 | 432 | 434 | +0.46% | 1,500 | 91億3136万 | -2.03% | - | 1.09 |
03/15 | 435 | 435 | 432 | 432 | -1.37% | 900 | 90億8928万 | -2.48% | - | 1.09 |
03/14 | 438 | 438 | 438 | 438 | 0% | 300 | 92億1552万 | -1.35% | - | 1.1 |
03/13 | 438 | 438 | 438 | 438 | +0.92% | 900 | 92億1552万 | -1.35% | - | 1.1 |
03/10 | 439 | 439 | 434 | 434 | -0.91% | 1,300 | 91億3136万 | -2.47% | - | 1.09 |
03/09 | 435 | 438 | 435 | 438 | +0.46% | 2,800 | 92億1552万 | -1.79% | - | 1.1 |
03/08 | 432 | 436 | 432 | 436 | 0% | 900 | 91億7344万 | -2.46% | - | 1.1 |
03/07 | 430 | 436 | 430 | 436 | +1.4% | 200 | 91億7344万 | -2.46% | - | 1.1 |
03/06 | 437 | 438 | 430 | 430 | -4.23% | 13,800 | 90億4720万 | -4.02% | - | 1.08 |
03/03 | 449 | 449 | 449 | 449 | +1.81% | 1,500 | 94億4696万 | 0% | - | 1.13 |
03/02 | 441 | 441 | 441 | 441 | +0.23% | 1,100 | 92億7864万 | -1.56% | - | 1.11 |
02/28 | 442 | 442 | 436 | 440 | 0% | 2,900 | 92億5760万 | -1.79% | - | 1.11 |
02/27 | 449 | 449 | 437 | 440 | -1.12% | 4,400 | 92億5760万 | -2% | - | 1.11 |
02/24 | 445 | 445 | 443 | 445 | -1.11% | 5,100 | 93億6280万 | -0.67% | - | 1.12 |
02/23 | 456 | 458 | 450 | 450 | +0.45% | 5,800 | 94億6800万 | +0.45% | - | 1.13 |
02/22 | 448 | 449 | 448 | 448 | -0.22% | 2,200 | 94億2592万 | 0% | - | 1.13 |
02/21 | 450 | 450 | 449 | 449 | -0.88% | 600 | 94億4696万 | +0.22% | - | 1.13 |
02/20 | 463 | 463 | 453 | 453 | -0.44% | 5,500 | 95億3112万 | +0.89% | - | 1.14 |
02/17 | 454 | 455 | 454 | 455 | +1.79% | 2,200 | 95億7320万 | +1.34% | - | 1.14 |
02/16 | 447 | 447 | 447 | 447 | 0% | 100 | 94億488万 | -0.22% | - | 1.12 |
02/15 | 445 | 450 | 445 | 447 | -0.45% | 4,000 | 94億488万 | -0.45% | - | 1.12 |
02/14 | 449 | 449 | 449 | 449 | +1.13% | 500 | 94億4696万 | -0.22% | - | 1.13 |
02/13 | 445 | 445 | 444 | 444 | -0.22% | 200 | 93億4176万 | -1.33% | - | 1.12 |
02/09 | 445 | 445 | 445 | 445 | -1.11% | 100 | 93億6280万 | -1.11% | - | 1.12 |
02/07 | 450 | 450 | 450 | 450 | +1.12% | 100 | 94億6800万 | 0% | - | 1.13 |
02/03 | 446 | 446 | 441 | 445 | -1.11% | 2,400 | 93億6280万 | -1.11% | - | 1.12 |
02/01 | 450 | 450 | 450 | 450 | 0% | 1,500 | 94億6800万 | 0% | - | 1.13 |
01/31 | 450 | 450 | 450 | 450 | 0% | 1,100 | 94億6800万 | 0% | - | 1.13 |
01/30 | 458 | 458 | 450 | 450 | -2.81% | 900 | 94億6800万 | 0% | - | 1.13 |
01/27 | 451 | 463 | 451 | 463 | +1.76% | 1,700 | 97億4152万 | +2.89% | - | 1.16 |
01/26 | 456 | 456 | 455 | 455 | +1.11% | 2,600 | 95億7320万 | +1.11% | - | 1.14 |
01/25 | 454 | 454 | 450 | 450 | 0% | 2,700 | 94億6800万 | 0% | - | 1.13 |
01/24 | 450 | 450 | 448 | 450 | -0.22% | 600 | 94億6800万 | 0% | - | 1.13 |
01/23 | 448 | 451 | 448 | 451 | +2.5% | 300 | 94億8904万 | +0.45% | - | 1.13 |
01/20 | 446 | 446 | 440 | 440 | -1.35% | 5,300 | 92億5760万 | -2% | - | 1.11 |
01/19 | 446 | 446 | 446 | 446 | +0.22% | 800 | 93億8384万 | -0.67% | - | 1.12 |
01/18 | 446 | 446 | 445 | 445 | +2.3% | 700 | 93億6280万 | -0.89% | - | 1.12 |
01/16 | 440 | 440 | 435 | 435 | -1.14% | 2,200 | 91億5240万 | -3.33% | - | 1.09 |
01/13 | 450 | 450 | 440 | 440 | -2.22% | 6,600 | 92億5760万 | -2.22% | - | 1.11 |
01/11 | 450 | 450 | 450 | 450 | 0% | 300 | 94億6800万 | -0.22% | - | 1.13 |
01/10 | 463 | 463 | 450 | 450 | -1.1% | 4,200 | 94億6800万 | -0.22% | - | 1.13 |
01/06 | 455 | 455 | 455 | 455 | 0% | 200 | 95億7320万 | +0.89% | - | 1.14 |
01/05 | 455 | 455 | 455 | 455 | +1.11% | 1,000 | 95億7320万 | +0.89% | - | 1.14 |
01/04 | 452 | 452 | 450 | 450 | -2.17% | 1,300 | 94億6800万 | -0.22% | - | 1.13 |
2016 |
12/30 | 480 | 480 | 460 | 460 | -1.29% | 2,000 | 96億7840万 | +2% | - | 1.16 |
12/29 | 466 | 466 | 466 | 466 | +3.56% | 2,900 | 98億464万 | +3.33% | - | 1.17 |
12/27 | 450 | 450 | 450 | 450 | 0% | 5,400 | 94億6800万 | -0.22% | - | 1.13 |
12/26 | 450 | 450 | 450 | 450 | +0.45% | 3,200 | 94億6800万 | -0.22% | - | 1.13 |
12/22 | 450 | 450 | 448 | 448 | -0.44% | 2,700 | 94億2592万 | -0.44% | - | 1.13 |
12/21 | 450 | 450 | 450 | 450 | +0.22% | 200 | 94億6800万 | 0% | - | 1.13 |
12/20 | 449 | 449 | 449 | 449 | -0.22% | 4,800 | 94億4696万 | -0.22% | - | 1.13 |
12/19 | 450 | 450 | 447 | 450 | 0% | 1,400 | 94億6800万 | +0.22% | - | 1.13 |
12/16 | 450 | 450 | 450 | 450 | 0% | 500 | 94億6800万 | +0.45% | - | 1.13 |
12/15 | 450 | 450 | 450 | 450 | +0.22% | 4,000 | 94億6800万 | +0.67% | - | 1.13 |
12/14 | 450 | 450 | 449 | 449 | -0.22% | 400 | 94億4696万 | +0.45% | - | 1.13 |
12/13 | 451 | 452 | 449 | 450 | 0% | 2,900 | 94億6800万 | +0.9% | - | 1.13 |
12/12 | 450 | 450 | 450 | 450 | +1.12% | 900 | 94億6800万 | +0.9% | - | 1.13 |
12/08 | 445 | 445 | 445 | 445 | +1.14% | 700 | 93億6280万 | 0% | - | 1.12 |
12/07 | 440 | 440 | 440 | 440 | -1.12% | 100 | 92億5760万 | -1.12% | - | 1.11 |
12/06 | 445 | 445 | 445 | 445 | -1.11% | 400 | 93億6280万 | 0% | - | 1.12 |
12/05 | 450 | 450 | 450 | 450 | -1.96% | 500 | 94億6800万 | +1.12% | - | 1.13 |
12/02 | 459 | 459 | 459 | 459 | +1.77% | 1,500 | 96億5736万 | +3.15% | - | 1.15 |
11/30 | 459 | 459 | 450 | 451 | -1.74% | 2,400 | 94億8904万 | +1.58% | - | 1.13 |
11/29 | 459 | 459 | 459 | 459 | +2.23% | 200 | 96億5736万 | +3.38% | - | 1.15 |
11/28 | 452 | 452 | 441 | 449 | -0.66% | 2,600 | 94億4696万 | +1.35% | - | 1.13 |
11/25 | 462 | 462 | 451 | 452 | -0.66% | 3,400 | 95億1008万 | +2.03% | - | 1.14 |
11/24 | 454 | 455 | 452 | 455 | +0.44% | 1,100 | 95億7320万 | +2.94% | - | 1.14 |
11/22 | 454 | 454 | 453 | 453 | -0.22% | 600 | 95億3112万 | +2.95% | - | 1.14 |
11/21 | 462 | 462 | 454 | 454 | 0% | 5,000 | 95億5216万 | +3.65% | - | 1.14 |
11/18 | 454 | 454 | 451 | 454 | +0.44% | 2,400 | 95億5216万 | +3.89% | - | 1.14 |
11/17 | 449 | 452 | 449 | 452 | +0.67% | 2,100 | 95億1008万 | +3.91% | - | 1.14 |
11/16 | 449 | 449 | 449 | 449 | +1.81% | 100 | 94億4696万 | +3.22% | - | 1.13 |
11/14 | 441 | 441 | 441 | 441 | 0% | 1,100 | 92億7864万 | +1.61% | - | 1.11 |
11/11 | 450 | 450 | 441 | 441 | -2% | 1,600 | 92億7864万 | +1.85% | - | 1.11 |
11/10 | 452 | 452 | 449 | 450 | +5.63% | 5,200 | 94億6800万 | +3.93% | - | 1.13 |
11/09 | 426 | 426 | 426 | 426 | +0.24% | 100 | 89億6304万 | -1.62% | - | 1.07 |
11/08 | 425 | 425 | 425 | 425 | -1.39% | 1,000 | 89億4200万 | -1.85% | - | 1.07 |
11/04 | 428 | 432 | 428 | 431 | -0.69% | 700 | 90億6824万 | -0.69% | - | 1.08 |
11/02 | 434 | 434 | 434 | 434 | -1.81% | 100 | 91億3136万 | 0% | - | 1.09 |
11/01 | 442 | 442 | 442 | 442 | 0% | 1,700 | 92億9968万 | +1.84% | - | 1.11 |
10/31 | 437 | 447 | 437 | 442 | +2.79% | 3,800 | 92億9968万 | +2.08% | - | 1.11 |
10/28 | 441 | 441 | 428 | 430 | -2.49% | 1,400 | 90億4720万 | -0.69% | - | 1.08 |
10/27 | 444 | 444 | 441 | 441 | -0.68% | 600 | 92億7864万 | +1.85% | - | 1.11 |
10/26 | 444 | 444 | 444 | 444 | 0% | 2,500 | 93億4176万 | +2.54% | - | 1.12 |
10/25 | 445 | 445 | 444 | 444 | -0.67% | 3,000 | 93億4176万 | +2.54% | - | 1.12 |
10/24 | 447 | 447 | 447 | 447 | +1.82% | 100 | 94億488万 | +3.23% | - | 1.12 |
10/21 | 440 | 440 | 429 | 439 | -0.9% | 1,600 | 92億3656万 | +1.39% | - | 1.1 |
10/20 | 447 | 447 | 443 | 443 | +0.91% | 5,300 | 93億2072万 | +2.07% | - | 1.11 |
10/19 | 440 | 440 | 439 | 439 | -0.23% | 700 | 92億3656万 | +1.15% | - | 1.1 |
10/18 | 440 | 440 | 440 | 440 | +3.53% | 600 | 92億5760万 | +1.38% | - | 1.11 |