株価チャート
2016/08/30~2017/03/09
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 |
03/09 | 438 | 439 | 432 | 439 | +0.23% | 4,700 | 44億4132万 | +3.54% | 25.14 | 0.51 |
03/08 | 433 | 439 | 433 | 438 | +1.39% | 5,200 | 44億3120万 | +3.55% | 25.08 | 0.51 |
03/07 | 433 | 436 | 427 | 432 | 0% | 4,200 | 43億7050万 | +2.37% | 24.73 | 0.5 |
03/06 | 434 | 439 | 430 | 432 | +0.47% | 1,900 | 43億7050万 | +2.37% | 24.73 | 0.5 |
03/03 | 430 | 430 | 430 | 430 | 0% | 400 | 43億5027万 | +2.14% | 24.62 | 0.5 |
03/02 | 426 | 430 | 425 | 430 | +0.94% | 4,000 | 43億5027万 | +2.38% | 24.62 | 0.5 |
03/01 | 430 | 431 | 426 | 426 | 0% | 5,300 | 43億980万 | +1.67% | 24.39 | 0.5 |
02/28 | 426 | 430 | 426 | 426 | 0% | 1,500 | 43億980万 | +1.67% | 24.39 | 0.5 |
02/27 | 425 | 430 | 425 | 426 | +0.24% | 2,700 | 43億980万 | +1.91% | 24.39 | 0.5 |
02/24 | 425 | 425 | 425 | 425 | 0% | 500 | 42億9968万 | +1.92% | 24.33 | 0.49 |
02/23 | 428 | 428 | 423 | 425 | -0.47% | 15,600 | 42億9968万 | +2.16% | 24.33 | 0.49 |
02/22 | 423 | 427 | 422 | 427 | +1.18% | 15,000 | 43億1992万 | +2.64% | 24.45 | 0.5 |
02/21 | 423 | 423 | 422 | 422 | -0.24% | 2,400 | 42億6933万 | +1.69% | 24.16 | 0.49 |
02/20 | 422 | 423 | 422 | 423 | +0.71% | 400 | 42億7945万 | +2.17% | 24.22 | 0.49 |
02/17 | 422 | 424 | 420 | 420 | -0.47% | 1,500 | 42億4910万 | +1.69% | 24.05 | 0.49 |
02/16 | 425 | 427 | 421 | 422 | +0.24% | 4,600 | 42億6933万 | +2.18% | 24.16 | 0.49 |
02/15 | 423 | 423 | 421 | 421 | +0.72% | 500 | 42億5922万 | +2.18% | 24.1 | 0.49 |
02/13 | 424 | 424 | 418 | 418 | +0.48% | 500 | 42億2887万 | +1.7% | 23.93 | 0.49 |
02/09 | 432 | 432 | 416 | 416 | 0% | 3,200 | 42億863万 | +1.46% | 23.82 | 0.48 |
02/08 | 416 | 416 | 416 | 416 | 0% | 1,200 | 42億863万 | +1.46% | 23.82 | 0.48 |
02/07 | 416 | 416 | 416 | 416 | -1.42% | 600 | 42億863万 | +1.46% | 23.82 | 0.48 |
02/06 | 428 | 430 | 422 | 422 | +0.48% | 1,800 | 42億6933万 | +2.93% | 24.16 | 0.49 |
02/03 | 416 | 420 | 416 | 420 | +2.44% | 800 | 42億4910万 | +2.44% | 24.05 | 0.49 |
02/02 | 411 | 411 | 410 | 410 | -1.91% | 6,000 | 41億4793万 | +0.24% | 23.47 | 0.48 |
02/01 | 418 | 418 | 417 | 418 | +0.72% | 1,500 | 42億2887万 | +2.2% | 23.93 | 0.49 |
01/31 | 420 | 420 | 413 | 415 | -1.19% | 700 | 41億9852万 | +1.47% | 23.76 | 0.48 |
01/25 | 420 | 420 | 415 | 420 | +1.2% | 1,600 | 42億4910万 | +2.69% | 24.05 | 0.49 |
01/23 | 415 | 420 | 415 | 415 | 0% | 10,600 | 41億9852万 | +1.72% | 23.76 | 0.48 |
01/20 | 417 | 417 | 413 | 415 | +1.22% | 1,100 | 41億9852万 | +1.72% | 23.76 | 0.48 |
01/19 | 409 | 411 | 409 | 410 | 0% | 2,300 | 41億4793万 | +0.49% | 23.47 | 0.48 |
01/18 | 408 | 414 | 408 | 410 | +0.74% | 600 | 41億4793万 | +0.49% | 23.47 | 0.48 |
01/16 | 408 | 408 | 407 | 407 | 0% | 400 | 41億1758万 | -0.25% | 23.3 | 0.47 |
01/13 | 408 | 409 | 405 | 407 | 0% | 4,000 | 41億1758万 | -0.25% | 23.3 | 0.47 |
01/12 | 412 | 412 | 407 | 407 | 0% | 500 | 41億1758万 | -0.25% | 23.3 | 0.47 |
01/11 | 407 | 411 | 407 | 407 | 0% | 500 | 41億1758万 | -0.25% | 23.3 | 0.47 |
01/10 | 407 | 408 | 407 | 407 | +0.49% | 900 | 41億1758万 | -0.49% | 23.3 | 0.47 |
01/06 | 409 | 409 | 405 | 405 | 0% | 300 | 40億9735万 | -0.98% | 23.19 | 0.47 |
01/05 | 406 | 406 | 405 | 405 | 0% | 2,200 | 40億9735万 | -0.98% | 23.19 | 0.47 |
01/04 | 404 | 418 | 404 | 405 | +0.5% | 5,500 | 40億9735万 | -1.22% | 23.19 | 0.47 |
2016 |
12/30 | 401 | 418 | 401 | 403 | +0.5% | 2,300 | 40億7711万 | -1.71% | 23.07 | 0.47 |
12/29 | 401 | 402 | 401 | 401 | +0.25% | 700 | 40億5688万 | -2.2% | 22.96 | 0.47 |
12/28 | 401 | 402 | 400 | 400 | 0% | 600 | 40億4676万 | -2.44% | 22.9 | 0.47 |
12/27 | 415 | 415 | 400 | 400 | -3.61% | 3,000 | 40億4676万 | -2.44% | 22.9 | 0.47 |
12/26 | 417 | 417 | 410 | 415 | -0.48% | 14,000 | 41億9852万 | +0.73% | 23.76 | 0.48 |
12/22 | 412 | 417 | 412 | 417 | +1.46% | 4,800 | 42億1875万 | +1.46% | 23.88 | 0.49 |
12/21 | 416 | 416 | 411 | 411 | 0% | 1,300 | 41億5805万 | +0.24% | 23.53 | 0.48 |
12/20 | 414 | 415 | 410 | 411 | +0.49% | 1,100 | 41億5805万 | +0.74% | 23.53 | 0.48 |
12/19 | 409 | 415 | 407 | 409 | +0.49% | 2,300 | 41億3781万 | +0.25% | 23.42 | 0.48 |
12/16 | 420 | 420 | 405 | 407 | -1.21% | 12,500 | 41億1758万 | 0% | 23.3 | 0.47 |
12/15 | 415 | 415 | 412 | 412 | 0% | 300 | 41億6816万 | +1.48% | 23.59 | 0.48 |
12/14 | 415 | 415 | 412 | 412 | +0.24% | 500 | 41億6816万 | +1.73% | 23.59 | 0.48 |
12/12 | 414 | 414 | 410 | 411 | 0% | 1,100 | 41億5805万 | +1.73% | 23.53 | 0.48 |
12/09 | 408 | 411 | 408 | 411 | 0% | 1,200 | 41億5805万 | +1.99% | 23.53 | 0.48 |
12/08 | 411 | 411 | 411 | 411 | 0% | 1,800 | 41億5805万 | +2.24% | 23.53 | 0.48 |
12/07 | 411 | 411 | 411 | 411 | 0% | 1,100 | 41億5805万 | +2.49% | 23.53 | 0.48 |
12/06 | 410 | 411 | 410 | 411 | 0% | 1,600 | 41億5805万 | +2.75% | 23.53 | 0.48 |
12/05 | 409 | 415 | 409 | 411 | +0.74% | 700 | 41億5805万 | +2.75% | 23.53 | 0.48 |
12/02 | 409 | 415 | 405 | 408 | 0% | 3,900 | 41億2770万 | +2.26% | 23.36 | 0.47 |
11/30 | 408 | 408 | 408 | 408 | -0.73% | 2,200 | 41億2770万 | +2.51% | 23.36 | 0.47 |
11/29 | 410 | 411 | 410 | 411 | +0.24% | 2,300 | 41億5805万 | +3.53% | 23.53 | 0.48 |
11/28 | 415 | 415 | 410 | 410 | -1.44% | 1,100 | 41億4793万 | +3.54% | 23.47 | 0.48 |
11/22 | 416 | 425 | 416 | 416 | 0% | 9,900 | 42億863万 | +5.32% | 23.82 | 0.48 |
11/21 | 416 | 416 | 409 | 416 | +1.96% | 1,800 | 42億863万 | +5.85% | 23.82 | 0.48 |
11/18 | 408 | 408 | 408 | 408 | 0% | 200 | 41億2770万 | +4.08% | 23.36 | 0.47 |
11/17 | 406 | 408 | 406 | 408 | +0.49% | 400 | 41億2770万 | +4.35% | 23.36 | 0.47 |
11/16 | 404 | 407 | 404 | 406 | +1.5% | 500 | 41億746万 | +4.1% | 23.25 | 0.47 |
11/15 | 411 | 411 | 400 | 400 | -9.09% | 1,400 | 40億4676万 | +2.83% | 22.9 | 0.47 |
11/14 | 397 | 440 | 392 | 440 | +11.96% | 2,300 | 44億5144万 | +13.11% | 25.19 | 0.51 |
11/11 | 391 | 393 | 391 | 393 | +0.77% | 200 | 39億7594万 | +1.55% | 22.5 | 0.46 |
11/10 | 381 | 398 | 381 | 390 | +2.36% | 3,200 | 39億4559万 | +0.78% | 22.33 | 0.45 |
11/09 | 388 | 388 | 381 | 381 | -1.55% | 1,400 | 38億5454万 | -1.55% | 21.81 | 0.44 |
11/08 | 387 | 387 | 387 | 387 | 0% | 200 | 39億1524万 | -0.26% | 22.16 | 0.45 |
11/07 | 387 | 387 | 387 | 387 | 0% | 100 | 39億1524万 | -0.26% | 22.16 | 0.45 |
11/02 | 387 | 387 | 387 | 387 | 0% | 200 | 39億1524万 | -0.26% | 22.16 | 0.45 |
11/01 | 386 | 387 | 386 | 387 | +0.26% | 300 | 39億1524万 | -0.26% | 22.16 | 0.45 |
10/31 | 393 | 393 | 386 | 386 | -1.78% | 2,200 | 39億512万 | -0.52% | 22.1 | 0.45 |
10/28 | 388 | 398 | 388 | 393 | +1.29% | 900 | 39億7594万 | +1.03% | 22.5 | 0.46 |
10/27 | 388 | 388 | 388 | 388 | 0% | 1,100 | 39億2536万 | -0.51% | 22.22 | 0.45 |
10/26 | 388 | 388 | 388 | 388 | 0% | 2,500 | 39億2536万 | -0.77% | 22.22 | 0.45 |
10/25 | 389 | 389 | 388 | 388 | -2.02% | 300 | 39億2536万 | -0.77% | 22.22 | 0.45 |
10/24 | 392 | 396 | 392 | 396 | +1.02% | 11,300 | 40億629万 | +1.02% | 22.67 | 0.46 |
10/21 | 389 | 392 | 389 | 392 | +1.55% | 7,200 | 39億6583万 | +0.26% | 22.44 | 0.46 |
10/20 | 386 | 386 | 386 | 386 | +1.31% | 1,200 | 39億512万 | -1.28% | 22.1 | 0.45 |
10/19 | 381 | 381 | 381 | 381 | 0% | 1,000 | 38億5454万 | -2.56% | 21.81 | 0.44 |
10/17 | 381 | 381 | 381 | 381 | +0.26% | 100 | 38億5454万 | -2.56% | 21.81 | 0.44 |
10/13 | 380 | 380 | 380 | 380 | 0% | 1,000 | 38億4442万 | -2.81% | 21.76 | 0.44 |
10/11 | 380 | 380 | 380 | 380 | -0.78% | 1,400 | 38億4442万 | -3.06% | 21.76 | 0.44 |
10/06 | 388 | 388 | 383 | 383 | -1.54% | 3,700 | 38億7477万 | -2.54% | 21.93 | 0.45 |
10/04 | 389 | 389 | 389 | 389 | +1.04% | 1,000 | 39億3548万 | -1.27% | 22.27 | 0.45 |
09/28 | 385 | 385 | 385 | 385 | 0% | 1,000 | 38億9501万 | -2.28% | 22.04 | 0.45 |
09/27 | 385 | 385 | 385 | 385 | -1.28% | 6,000 | 38億9501万 | -2.28% | 22.04 | 0.45 |
09/26 | 390 | 390 | 390 | 390 | -1.02% | 6,600 | 39億4559万 | -1.02% | 22.33 | 0.45 |
09/23 | 390 | 394 | 390 | 394 | +1.03% | 3,900 | 39億8606万 | 0% | 22.56 | 0.46 |
09/21 | 393 | 393 | 390 | 390 | -0.76% | 400 | 39億4559万 | -0.76% | 22.33 | 0.45 |
09/20 | 395 | 395 | 393 | 393 | 0% | 7,800 | 39億7594万 | 0% | 22.5 | 0.46 |
09/16 | 395 | 395 | 393 | 393 | -1.75% | 1,900 | 39億7594万 | +0.26% | 22.5 | 0.46 |
09/15 | 397 | 400 | 397 | 400 | +2.83% | 1,300 | 40億4676万 | +2.04% | 22.9 | 0.47 |
09/13 | 389 | 389 | 389 | 389 | +1.04% | 100 | 39億3548万 | -0.51% | 22.27 | 0.45 |
09/12 | 385 | 385 | 385 | 385 | -2.04% | 100 | 38億9501万 | -1.53% | 22.04 | 0.45 |
08/30 | 395 | 395 | 393 | 393 | -3.91% | 300 | 39億7594万 | +0.51% | 22.5 | 0.46 |