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 |
---|
2020 | 7/1, 株式分割 1→2 |
2017 |
03/31 | 512 | 513 | 501 | 501 | -2.15% | 18,400 | 80億800万 | -4.12% | 12.71 | 0.8 |
03/30 | 514 | 518 | 512 | 512 | -0.49% | 7,200 | 81億8400万 | -2.2% | 12.99 | 0.82 |
03/29 | 512 | 518 | 511 | 514 | -2.74% | 24,200 | 82億2400万 | -1.72% | 13.05 | 0.82 |
03/28 | 526 | 529 | 520 | 529 | +0.48% | 46,400 | 84億5600万 | +0.86% | 13.42 | 0.85 |
03/27 | 528 | 528 | 526 | 526 | +0.57% | 14,600 | 84億1600万 | +0.38% | 13.36 | 0.84 |
03/24 | 523 | 529 | 523 | 523 | +0.38% | 9,400 | 83億6800万 | -0.19% | 13.28 | 0.84 |
03/23 | 521 | 524 | 520 | 521 | 0% | 11,000 | 83億3600万 | -0.57% | 13.23 | 0.84 |
03/22 | 524 | 526 | 521 | 521 | -0.38% | 13,400 | 83億3600万 | -0.57% | 13.23 | 0.84 |
03/21 | 523 | 529 | 523 | 523 | +0.1% | 14,000 | 83億6800万 | -0.19% | 13.28 | 0.84 |
03/17 | 524 | 524 | 523 | 523 | -0.38% | 14,600 | 83億6000万 | -0.48% | 13.27 | 0.84 |
03/16 | 527 | 527 | 523 | 525 | -0.1% | 13,800 | 83億9200万 | -0.1% | 13.32 | 0.84 |
03/15 | 527 | 527 | 524 | 525 | -0.38% | 10,800 | 84億 | 0% | 13.33 | 0.84 |
03/14 | 526 | 527 | 526 | 527 | +0.19% | 7,400 | 84億3200万 | +0.38% | 13.38 | 0.85 |
03/13 | 526 | 527 | 526 | 526 | +0.1% | 8,200 | 84億1600万 | +0.19% | 13.36 | 0.84 |
03/10 | 530 | 530 | 525 | 526 | -0.1% | 23,600 | 84億800万 | +0.29% | 13.35 | 0.84 |
03/09 | 529 | 529 | 525 | 526 | +0.29% | 6,600 | 84億1600万 | +0.38% | 13.36 | 0.84 |
03/08 | 524 | 528 | 524 | 525 | +0.19% | 8,400 | 83億9200万 | +0.1% | 13.32 | 0.84 |
03/07 | 525 | 528 | 523 | 524 | +0.19% | 7,600 | 83億7600万 | -0.1% | 13.29 | 0.84 |
03/06 | 521 | 526 | 521 | 523 | +0.38% | 6,000 | 83億6000万 | -0.29% | 13.27 | 0.84 |
03/03 | 526 | 526 | 519 | 521 | -0.48% | 11,600 | 83億2800万 | -0.67% | 13.22 | 0.83 |
03/02 | 524 | 524 | 522 | 523 | +0.1% | 6,600 | 83億6800万 | -0.38% | 13.28 | 0.84 |
03/01 | 523 | 525 | 523 | 523 | +0.19% | 8,200 | 83億6000万 | -0.48% | 13.27 | 0.84 |
02/28 | 525 | 525 | 518 | 522 | -0.38% | 16,000 | 83億4400万 | -0.86% | 13.24 | 0.84 |
02/27 | 526 | 527 | 524 | 524 | +0.19% | 9,400 | 83億7600万 | -0.48% | 13.29 | 0.84 |
02/24 | 523 | 525 | 522 | 523 | +0.1% | 6,400 | 83億6000万 | -0.85% | 13.27 | 0.84 |
02/23 | 523 | 525 | 521 | 522 | 0% | 7,400 | 83億5200万 | -0.95% | 13.26 | 0.84 |
02/22 | 525 | 525 | 522 | 522 | -0.38% | 9,800 | 83億5200万 | -0.95% | 13.26 | 0.84 |
02/21 | 525 | 525 | 524 | 524 | -0.29% | 8,000 | 83億8400万 | -0.57% | 13.31 | 0.84 |
02/20 | 525 | 529 | 525 | 526 | 0% | 11,400 | 84億800万 | -0.28% | 13.35 | 0.84 |
02/17 | 524 | 527 | 524 | 526 | -0.1% | 7,800 | 84億800万 | -0.28% | 13.35 | 0.84 |
02/16 | 529 | 529 | 526 | 526 | -0.57% | 6,200 | 84億1600万 | -0.19% | 13.36 | 0.84 |
02/15 | 533 | 533 | 528 | 529 | -0.19% | 5,400 | 84億6400万 | +0.57% | 13.43 | 0.85 |
02/14 | 533 | 533 | 529 | 530 | +0.19% | 5,600 | 84億8000万 | +0.76% | 13.46 | 0.85 |
02/13 | 532 | 537 | 527 | 529 | +0.38% | 6,800 | 84億6400万 | +0.76% | 13.43 | 0.85 |
02/10 | 530 | 530 | 525 | 527 | 0% | 9,200 | 84億3200万 | +0.57% | 13.38 | 0.85 |
02/09 | 530 | 530 | 525 | 527 | -0.09% | 5,400 | 84億3200万 | +0.57% | 13.38 | 0.85 |
02/08 | 522 | 529 | 522 | 528 | +1.34% | 7,600 | 84億4000万 | +0.86% | 13.4 | 0.85 |
02/07 | 521 | 524 | 520 | 521 | +0.19% | 5,800 | 83億2800万 | -0.29% | 13.22 | 0.83 |
02/06 | 519 | 522 | 519 | 520 | +0.19% | 7,400 | 83億1200万 | -0.29% | 13.19 | 0.83 |
02/03 | 520 | 529 | 519 | 519 | +0.1% | 5,800 | 82億9600万 | -0.29% | 13.17 | 0.83 |
02/02 | 522 | 524 | 518 | 518 | -0.58% | 8,200 | 82億8800万 | -0.38% | 13.16 | 0.83 |
02/01 | 526 | 526 | 520 | 521 | -1.61% | 11,600 | 83億3600万 | +0.39% | 13.23 | 0.84 |
01/31 | 533 | 533 | 530 | 530 | -0.84% | 5,800 | 84億7200万 | +2.22% | 13.45 | 0.85 |
01/30 | 534 | 539 | 526 | 534 | 0% | 15,200 | 85億4400万 | +3.29% | 13.56 | 0.86 |
01/27 | 533 | 535 | 532 | 534 | 0% | 6,000 | 85億4400万 | +3.69% | 13.56 | 0.86 |
01/26 | 531 | 535 | 529 | 534 | +0.28% | 15,200 | 85億4400万 | +3.89% | 13.56 | 0.86 |
01/25 | 530 | 533 | 528 | 533 | -0.28% | 11,000 | 85億2000万 | +3.8% | 13.52 | 0.85 |
01/24 | 535 | 541 | 534 | 534 | +0.47% | 9,400 | 85億4400万 | +4.5% | 13.56 | 0.86 |
01/23 | 532 | 536 | 530 | 532 | +0.57% | 10,600 | 85億400万 | +4.22% | 13.5 | 0.85 |
01/20 | 524 | 536 | 524 | 529 | +0.57% | 12,000 | 84億5600万 | +3.83% | 13.42 | 0.85 |
01/19 | 525 | 530 | 525 | 526 | +0.48% | 10,200 | 84億800万 | +3.44% | 13.35 | 0.84 |
01/18 | 522 | 539 | 522 | 523 | -0.48% | 8,800 | 83億6800万 | +3.16% | 13.28 | 0.84 |
01/17 | 530 | 548 | 526 | 526 | 0% | 23,400 | 84億800万 | +3.85% | 13.35 | 0.84 |
01/16 | 524 | 537 | 522 | 526 | +1.74% | 21,600 | 84億800万 | +4.06% | 13.35 | 0.84 |
01/13 | 524 | 525 | 516 | 517 | +0.58% | 10,200 | 82億6400万 | +2.28% | 13.12 | 0.83 |
01/12 | 516 | 524 | 511 | 514 | -0.19% | 16,600 | 82億1600万 | +1.88% | 13.04 | 0.82 |
01/11 | 514 | 525 | 514 | 515 | +0.39% | 20,400 | 82億3200万 | +2.08% | 13.07 | 0.83 |
01/10 | 516 | 520 | 513 | 513 | -0.29% | 17,800 | 82億 | +1.89% | 13.02 | 0.82 |
01/06 | 509 | 514 | 509 | 514 | +0.98% | 12,400 | 82億2400万 | +2.19% | 13.05 | 0.82 |
01/05 | 510 | 511 | 508 | 509 | +0.49% | 12,000 | 81億4400万 | +1.39% | 12.93 | 0.82 |
01/04 | 504 | 512 | 504 | 507 | +0.7% | 12,400 | 81億400万 | +0.9% | 12.86 | 0.81 |
2016 |
12/30 | 501 | 506 | 501 | 503 | +0.5% | 5,800 | 80億4800万 | +0.4% | 12.75 | 0.81 |
12/29 | 500 | 503 | 500 | 501 | -0.4% | 7,800 | 80億800万 | -0.1% | 12.69 | 0.8 |
12/28 | 506 | 506 | 500 | 503 | -0.3% | 10,000 | 80億4000万 | +0.3% | 12.74 | 0.8 |
12/27 | 503 | 506 | 502 | 504 | +0.8% | 15,000 | 80億6400万 | +0.8% | 12.78 | 0.81 |
12/26 | 500 | 504 | 500 | 500 | +0.3% | 65,800 | 80億 | 0% | 12.68 | 0.8 |
12/22 | 498 | 500 | 496 | 499 | +0.4% | 13,400 | 79億7600万 | -0.1% | 12.64 | 0.8 |
12/21 | 495 | 499 | 495 | 497 | -0.3% | 13,200 | 79億4400万 | -0.5% | 12.59 | 0.79 |
12/20 | 499 | 501 | 495 | 498 | -0.2% | 17,800 | 79億6800万 | 0% | 12.63 | 0.8 |
12/19 | 503 | 503 | 496 | 499 | -0.6% | 15,000 | 79億8400万 | +0.2% | 12.65 | 0.8 |
12/16 | 504 | 504 | 501 | 502 | +0.4% | 8,800 | 80億3200万 | +0.8% | 12.73 | 0.8 |
12/15 | 501 | 502 | 499 | 500 | -0.4% | 12,800 | 80億 | +0.6% | 12.68 | 0.8 |
12/14 | 502 | 503 | 501 | 502 | 0% | 8,400 | 80億3200万 | +1.21% | 12.73 | 0.8 |
12/13 | 502 | 502 | 500 | 502 | +0.3% | 5,200 | 80億3200万 | +1.41% | 12.73 | 0.8 |
12/12 | 501 | 502 | 496 | 501 | -0.79% | 20,200 | 80億800万 | +1.32% | 12.69 | 0.8 |
12/09 | 504 | 506 | 503 | 505 | -0.3% | 11,800 | 80億7200万 | +2.33% | 12.79 | 0.81 |
12/08 | 510 | 510 | 504 | 506 | +0.1% | 7,000 | 80億9600万 | +2.64% | 12.83 | 0.81 |
12/07 | 509 | 509 | 506 | 506 | -0.1% | 10,200 | 80億8800万 | +2.74% | 12.82 | 0.81 |
12/06 | 504 | 509 | 504 | 506 | -0.1% | 7,800 | 80億9600万 | +3.05% | 12.83 | 0.81 |
12/05 | 503 | 507 | 503 | 507 | +0.7% | 2,000 | 81億400万 | +3.37% | 12.84 | 0.81 |
12/02 | 503 | 505 | 503 | 503 | 0% | 3,400 | 80億4800万 | +3.07% | 12.75 | 0.81 |
12/01 | 505 | 510 | 503 | 503 | 0% | 7,000 | 80億4800万 | +3.07% | 12.75 | 0.81 |
11/30 | 500 | 504 | 500 | 503 | +0.6% | 7,400 | 80億4800万 | +3.29% | 12.75 | 0.81 |
11/29 | 494 | 500 | 494 | 500 | +1.83% | 9,800 | 80億 | +2.88% | 12.68 | 0.8 |
11/28 | 494 | 497 | 491 | 491 | -0.61% | 14,200 | 78億5600万 | +1.03% | 12.45 | 0.79 |
11/25 | 496 | 497 | 494 | 494 | -0.3% | 6,200 | 79億400万 | +1.86% | 12.53 | 0.79 |
11/24 | 497 | 497 | 495 | 496 | +0.3% | 2,800 | 79億2800万 | +2.38% | 12.56 | 0.79 |
11/22 | 494 | 496 | 492 | 494 | +0.71% | 5,600 | 79億400万 | +2.07% | 12.53 | 0.79 |
11/21 | 490 | 495 | 490 | 491 | +0.2% | 7,400 | 78億4800万 | +1.55% | 12.44 | 0.79 |
11/18 | 493 | 493 | 490 | 490 | -0.41% | 2,600 | 78億3200万 | +1.35% | 12.41 | 0.78 |
11/17 | 486 | 492 | 486 | 492 | +0.61% | 2,200 | 78億6400万 | +1.97% | 12.46 | 0.79 |
11/16 | 489 | 492 | 488 | 489 | +0.62% | 4,800 | 78億1600万 | +1.35% | 12.39 | 0.78 |
11/15 | 489 | 491 | 484 | 486 | -0.82% | 6,600 | 77億6800万 | +0.73% | 12.31 | 0.78 |
11/14 | 489 | 490 | 488 | 490 | +1.03% | 10,600 | 78億3200万 | +1.35% | 12.41 | 0.78 |
11/11 | 485 | 490 | 480 | 485 | +0.31% | 7,000 | 77億5200万 | +0.31% | 12.28 | 0.78 |
11/10 | 490 | 490 | 478 | 483 | +2.66% | 8,200 | 77億2800万 | 0% | 12.25 | 0.77 |
11/09 | 488 | 488 | 471 | 471 | -2.39% | 13,800 | 75億2800万 | -2.59% | 11.93 | 0.75 |
11/08 | 484 | 484 | 482 | 482 | -0.31% | 5,800 | 77億1200万 | -0.41% | 12.22 | 0.77 |
11/07 | 482 | 484 | 482 | 484 | +0.42% | 4,000 | 77億3600万 | -0.1% | 12.26 | 0.77 |
11/04 | 485 | 487 | 482 | 482 | -0.72% | 4,600 | 77億400万 | -0.52% | 12.21 | 0.77 |