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 | 493 | 495 | 486 | 487 | -0.2% | 385,100 | 540億9400万 | -5.07% | 13.91 | 0.79 |
03/30 | 484 | 488 | 483 | 488 | +1.04% | 181,800 | 542億507万 | -5.06% | 13.94 | 0.79 |
03/29 | 490 | 491 | 481 | 483 | -1.23% | 137,300 | 536億4969万 | -6.4% | 13.8 | 0.78 |
03/28 | 488 | 490 | 484 | 489 | +1.66% | 213,900 | 543億1615万 | -5.42% | 13.97 | 0.79 |
03/27 | 482 | 484 | 479 | 481 | -1.43% | 162,200 | 534億2754万 | -7.14% | 13.74 | 0.78 |
03/24 | 488 | 489 | 481 | 488 | 0% | 240,500 | 542億507万 | -5.79% | 13.94 | 0.79 |
03/23 | 491 | 494 | 487 | 488 | -0.81% | 119,000 | 542億507万 | -5.97% | 13.94 | 0.79 |
03/22 | 506 | 506 | 492 | 492 | -4.47% | 267,100 | 546億4938万 | -5.2% | 14.05 | 0.79 |
03/21 | 520 | 522 | 513 | 515 | -1.9% | 207,200 | 572億412万 | -0.58% | 14.71 | 0.83 |
03/17 | 523 | 525 | 518 | 525 | -0.19% | 345,300 | 583億1488万 | +1.55% | 15 | 0.85 |
03/16 | 515 | 526 | 515 | 526 | +0.57% | 179,800 | 584億2596万 | +2.14% | 15.02 | 0.85 |
03/15 | 520 | 524 | 516 | 523 | +0.19% | 151,100 | 580億9273万 | +1.95% | 14.94 | 0.84 |
03/14 | 529 | 529 | 521 | 522 | -0.76% | 169,200 | 579億8166万 | +2.15% | 14.91 | 0.84 |
03/13 | 529 | 530 | 523 | 526 | -0.19% | 139,600 | 584億2596万 | +3.34% | 15.02 | 0.85 |
03/10 | 534 | 534 | 523 | 527 | +0.19% | 383,500 | 585億3704万 | +3.94% | 15.05 | 0.85 |
03/09 | 531 | 537 | 524 | 526 | -0.38% | 314,900 | 584億2596万 | +4.16% | 15.02 | 0.85 |
03/08 | 535 | 545 | 527 | 528 | -0.56% | 362,500 | 586億4811万 | +5.18% | 15.08 | 0.85 |
03/07 | 519 | 534 | 519 | 531 | +2.51% | 195,700 | 589億8134万 | +6.41% | 15.17 | 0.86 |
03/06 | 532 | 532 | 513 | 518 | -3.18% | 441,900 | 575億3735万 | +4.23% | 14.8 | 0.84 |
03/03 | 531 | 537 | 529 | 535 | +0.75% | 193,400 | 594億2564万 | +8.08% | 15.28 | 0.86 |
03/02 | 536 | 542 | 530 | 531 | +0.19% | 313,600 | 589億8134万 | +7.93% | 15.17 | 0.86 |
03/01 | 527 | 532 | 518 | 530 | +0.38% | 322,800 | 588億7026万 | +8.16% | 15.14 | 0.86 |
02/28 | 525 | 538 | 523 | 528 | +1.54% | 407,200 | 586億4811万 | +8.2% | 15.08 | 0.85 |
02/27 | 514 | 522 | 509 | 520 | 0% | 241,500 | 577億5950万 | +7.22% | 14.85 | 0.84 |
02/24 | 518 | 524 | 516 | 520 | +0.39% | 221,600 | 577億5950万 | +7.66% | 14.85 | 0.84 |
02/23 | 524 | 526 | 511 | 518 | -0.96% | 304,900 | 575億3735万 | +7.47% | 14.8 | 0.84 |
02/22 | 510 | 523 | 509 | 523 | +3.16% | 391,800 | 580億9273万 | +8.96% | 14.94 | 0.84 |
02/21 | 512 | 513 | 504 | 507 | -0.59% | 120,000 | 563億1552万 | +6.07% | 14.48 | 0.82 |
02/20 | 501 | 512 | 497 | 510 | +0.99% | 242,700 | 566億4874万 | +7.14% | 14.57 | 0.82 |
02/17 | 491 | 508 | 488 | 505 | +2.43% | 405,900 | 560億9336万 | +6.32% | 14.42 | 0.82 |
02/16 | 490 | 497 | 482 | 493 | +1.65% | 301,700 | 547億6045万 | +4.23% | 14.08 | 0.8 |
02/15 | 486 | 488 | 481 | 485 | 0% | 234,800 | 538億7185万 | +2.54% | 13.85 | 0.78 |
02/14 | 487 | 492 | 484 | 485 | 0% | 155,400 | 538億7185万 | +2.75% | 13.85 | 0.78 |
02/13 | 487 | 488 | 478 | 485 | 0% | 137,400 | 538億7185万 | +2.75% | 13.85 | 0.78 |
02/10 | 477 | 486 | 477 | 485 | +3.41% | 350,400 | 538億7185万 | +2.54% | 13.85 | 0.78 |
02/09 | 471 | 475 | 467 | 469 | -1.05% | 191,800 | 520億9463万 | -0.64% | 13.4 | 0.76 |
02/08 | 466 | 474 | 466 | 474 | +1.07% | 177,000 | 526億5001万 | +0.21% | 13.54 | 0.77 |
02/07 | 464 | 473 | 464 | 469 | -0.42% | 200,300 | 520億9463万 | -0.64% | 13.4 | 0.76 |
02/06 | 475 | 475 | 464 | 471 | 0% | 234,900 | 523億1678万 | -0.21% | 13.45 | 0.76 |
02/03 | 461 | 476 | 460 | 471 | +3.29% | 414,400 | 523億1678万 | -0.21% | 13.45 | 0.76 |
02/02 | 465 | 466 | 452 | 456 | -1.72% | 467,900 | 506億5064万 | -3.39% | 13.02 | 0.74 |
02/01 | 463 | 470 | 456 | 464 | +0.22% | 315,400 | 515億3925万 | -1.69% | 13.25 | 0.75 |
01/31 | 464 | 466 | 454 | 463 | -1.28% | 242,300 | 514億2817万 | -2.11% | 13.22 | 0.75 |
01/30 | 467 | 472 | 464 | 469 | -0.42% | 119,000 | 520億9463万 | -0.85% | 13.4 | 0.76 |
01/27 | 475 | 475 | 469 | 471 | -1.05% | 174,400 | 523億1678万 | -0.63% | 13.45 | 0.76 |
01/26 | 478 | 482 | 474 | 476 | +1.06% | 168,100 | 528億7216万 | +0.42% | 13.6 | 0.77 |
01/25 | 476 | 477 | 469 | 471 | +0.64% | 146,400 | 523億1678万 | -0.63% | 13.45 | 0.76 |
01/24 | 470 | 472 | 465 | 468 | -1.27% | 152,500 | 519億8355万 | -1.47% | 13.37 | 0.76 |
01/23 | 479 | 479 | 471 | 474 | -1.46% | 133,400 | 526億5001万 | -0.21% | 13.54 | 0.77 |
01/20 | 478 | 483 | 472 | 481 | +1.05% | 146,700 | 534億2754万 | +1.26% | 13.74 | 0.78 |
01/19 | 474 | 478 | 470 | 476 | +1.93% | 120,600 | 528億7216万 | +0.42% | 13.6 | 0.77 |
01/18 | 459 | 467 | 454 | 467 | +1.08% | 240,300 | 518億7248万 | -1.48% | 13.34 | 0.75 |
01/17 | 474 | 476 | 461 | 462 | -2.74% | 191,700 | 513億1710万 | -2.53% | 13.2 | 0.75 |
01/16 | 471 | 476 | 467 | 475 | 0% | 249,800 | 527億6109万 | +0.21% | 13.57 | 0.77 |
01/13 | 476 | 482 | 471 | 475 | -1.04% | 134,400 | 527億6109万 | +0.42% | 13.57 | 0.77 |
01/12 | 476 | 485 | 473 | 480 | +1.27% | 264,700 | 533億1647万 | +1.91% | 13.71 | 0.78 |
01/11 | 479 | 481 | 471 | 474 | -0.63% | 145,900 | 526億5001万 | +1.07% | 13.54 | 0.77 |
01/10 | 496 | 496 | 474 | 477 | -3.64% | 267,600 | 529億8324万 | +2.14% | 13.62 | 0.77 |
01/06 | 475 | 498 | 473 | 495 | +2.91% | 511,900 | 549億8261万 | +6.45% | 14.14 | 0.8 |
01/05 | 480 | 484 | 476 | 481 | 0% | 198,900 | 534億2754万 | +4.11% | 13.74 | 0.78 |
01/04 | 467 | 481 | 466 | 481 | +4.34% | 254,600 | 534億2754万 | +4.57% | 13.74 | 0.78 |
2016 |
12/30 | 456 | 463 | 454 | 461 | -0.65% | 151,900 | 512億602万 | +0.44% | 13.17 | 0.74 |
12/29 | 467 | 467 | 456 | 464 | -1.49% | 185,600 | 515億3925万 | +1.31% | 13.25 | 0.75 |
12/28 | 464 | 472 | 463 | 471 | +1.07% | 104,500 | 523億1678万 | +3.29% | 13.45 | 0.76 |
12/27 | 464 | 469 | 464 | 466 | -0.85% | 108,200 | 517億6140万 | +2.42% | 13.31 | 0.75 |
12/26 | 474 | 474 | 466 | 470 | -0.84% | 121,100 | 522億571万 | +3.75% | 13.42 | 0.76 |
12/22 | 472 | 475 | 466 | 474 | -0.21% | 157,500 | 526億5001万 | +5.1% | 13.54 | 0.77 |
12/21 | 485 | 485 | 474 | 475 | -1.86% | 129,200 | 527億6109万 | +6.03% | 13.57 | 0.77 |
12/20 | 474 | 484 | 474 | 484 | +2.33% | 152,000 | 537億6077万 | +9.01% | 13.82 | 0.78 |
12/19 | 482 | 482 | 471 | 473 | -2.67% | 205,500 | 525億3893万 | +7.5% | 13.51 | 0.76 |
12/16 | 480 | 488 | 479 | 486 | +1.89% | 248,300 | 539億8292万 | +11.47% | 13.88 | 0.78 |
12/15 | 474 | 485 | 471 | 477 | +0.85% | 215,000 | 529億8324万 | +10.42% | 13.62 | 0.77 |
12/14 | 475 | 480 | 469 | 473 | -0.42% | 192,100 | 525億3893万 | +10.77% | 13.51 | 0.76 |
12/13 | 465 | 475 | 462 | 475 | +1.5% | 151,100 | 527億6109万 | +12.29% | 13.57 | 0.77 |
12/12 | 480 | 482 | 464 | 468 | -1.89% | 332,600 | 519億8355万 | +11.69% | 13.37 | 0.76 |
12/09 | 463 | 478 | 463 | 477 | +2.36% | 268,100 | 529億8324万 | +14.94% | 13.62 | 0.77 |
12/08 | 466 | 470 | 461 | 466 | +0.65% | 401,200 | 517億6140万 | +13.38% | 13.31 | 0.75 |
12/07 | 444 | 465 | 444 | 463 | +4.99% | 475,900 | 514億2817万 | +13.48% | 13.22 | 0.75 |
12/06 | 432 | 444 | 431 | 441 | +2.8% | 396,600 | 489億8450万 | +8.89% | 12.6 | 0.71 |
12/05 | 429 | 430 | 425 | 429 | -0.92% | 109,500 | 476億5159万 | +6.45% | 12.25 | 0.69 |
12/02 | 427 | 435 | 424 | 433 | +1.41% | 306,100 | 480億9589万 | +7.71% | 12.37 | 0.7 |
12/01 | 432 | 434 | 425 | 427 | +1.67% | 321,900 | 474億2944万 | +6.48% | 12.2 | 0.69 |
11/30 | 420 | 428 | 419 | 420 | -0.71% | 309,000 | 466億5191万 | +5.26% | 12 | 0.68 |
11/29 | 420 | 424 | 417 | 423 | -2.08% | 274,200 | 469億8513万 | +6.28% | 12.08 | 0.68 |
11/28 | 428 | 434 | 424 | 432 | -0.69% | 208,200 | 479億8482万 | +8.82% | 12.34 | 0.7 |
11/25 | 433 | 438 | 431 | 435 | -0.46% | 245,000 | 483億1805万 | +9.85% | 12.43 | 0.7 |
11/24 | 437 | 438 | 431 | 437 | +1.86% | 194,100 | 485億4020万 | +10.91% | 12.48 | 0.71 |
11/22 | 432 | 434 | 426 | 429 | -0.46% | 340,200 | 476億5159万 | +9.44% | 12.25 | 0.69 |
11/21 | 438 | 440 | 426 | 431 | -0.23% | 373,400 | 478億7374万 | +10.23% | 12.31 | 0.7 |
11/18 | 414 | 437 | 414 | 432 | +6.14% | 670,000 | 479億8482万 | +11.05% | 12.34 | 0.7 |
11/17 | 402 | 407 | 398 | 407 | +1.5% | 321,700 | 452億792万 | +5.17% | 11.63 | 0.66 |
11/16 | 395 | 401 | 391 | 401 | +4.16% | 473,200 | 445億4146万 | +3.89% | 11.45 | 0.65 |
11/15 | 393 | 394 | 383 | 385 | -0.77% | 259,400 | 427億6425万 | -0.26% | 11 | 0.62 |
11/14 | 385 | 392 | 383 | 388 | +2.92% | 290,300 | 430億9748万 | +0.52% | 11.08 | 0.63 |
11/11 | 382 | 384 | 374 | 377 | +0.53% | 353,200 | 418億7564万 | -2.33% | 10.77 | 0.61 |
11/10 | 376 | 377 | 369 | 375 | +6.53% | 420,700 | 416億5349万 | -3.1% | 10.71 | 0.61 |
11/09 | 379 | 379 | 349 | 352 | -6.38% | 393,100 | 390億9874万 | -8.81% | 10.05 | 0.57 |
11/08 | 374 | 376 | 372 | 376 | +0.53% | 116,100 | 417億6456万 | -2.84% | 10.74 | 0.61 |
11/07 | 380 | 380 | 370 | 374 | +0.54% | 191,900 | 415億4241万 | -3.11% | 10.68 | 0.6 |
11/04 | 371 | 374 | 368 | 372 | -1.33% | 229,800 | 413億2026万 | -3.88% | 10.63 | 0.6 |