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 | 623 | 625 | 617 | 622 | -0.48% | 36,000 | 412億7281万 | -0.8% | 13.3 | 0.83 |
| 03/30 | 631 | 632 | 622 | 625 | -1.88% | 25,000 | 414億7187万 | -0.16% | 13.37 | 0.83 |
| 03/29 | 637 | 640 | 634 | 637 | -0.78% | 27,000 | 422億6813万 | +2.08% | 13.62 | 0.85 |
| 03/28 | 630 | 644 | 630 | 642 | +2.07% | 50,000 | 425億9991万 | +3.22% | 13.73 | 0.85 |
| 03/27 | 637 | 637 | 626 | 629 | -1.26% | 44,000 | 417億3729万 | +1.62% | 13.45 | 0.84 |
| 03/24 | 634 | 638 | 633 | 637 | +0.63% | 19,000 | 422億6813万 | +3.24% | 13.62 | 0.85 |
| 03/23 | 632 | 639 | 622 | 633 | -0.47% | 49,000 | 420億271万 | +2.93% | 13.54 | 0.84 |
| 03/22 | 634 | 640 | 634 | 636 | -1.7% | 25,000 | 422億178万 | +3.75% | 13.6 | 0.85 |
| 03/21 | 626 | 652 | 626 | 647 | +3.35% | 95,000 | 429億3168万 | +5.72% | 13.84 | 0.86 |
| 03/17 | 620 | 626 | 609 | 626 | +0.16% | 129,000 | 415億3823万 | +2.79% | 13.39 | 0.83 |
| 03/16 | 628 | 633 | 620 | 625 | -0.48% | 62,000 | 414億7187万 | +2.8% | 13.37 | 0.83 |
| 03/15 | 645 | 650 | 624 | 628 | -3.53% | 91,000 | 416億7094万 | +3.63% | 13.43 | 0.84 |
| 03/14 | 646 | 655 | 645 | 651 | -0.15% | 110,000 | 431億9710万 | +7.78% | 13.92 | 0.87 |
| 03/13 | 668 | 668 | 647 | 652 | -2.4% | 120,000 | 432億6346万 | +8.67% | 13.94 | 0.87 |
| 03/10 | 670 | 674 | 662 | 668 | +1.37% | 208,000 | 443億2514万 | +12.08% | 14.29 | 0.89 |
| 03/09 | 648 | 666 | 648 | 659 | +1.7% | 227,000 | 437億2794万 | +11.51% | 14.09 | 0.88 |
| 03/08 | 620 | 650 | 618 | 648 | +4.52% | 210,000 | 429億9804万 | +10.39% | 13.86 | 0.86 |
| 03/07 | 617 | 620 | 617 | 620 | -0.32% | 34,000 | 411億4010万 | +6.35% | 13.26 | 0.83 |
| 03/06 | 623 | 625 | 618 | 622 | -0.16% | 54,000 | 412億7281万 | +7.24% | 13.3 | 0.83 |
| 03/03 | 605 | 625 | 601 | 623 | +2.3% | 95,000 | 413億3916万 | +7.79% | 13.32 | 0.83 |
| 03/02 | 595 | 610 | 594 | 609 | +3.4% | 115,000 | 404億1019万 | +5.91% | 13.02 | 0.81 |
| 03/01 | 593 | 593 | 583 | 589 | -0.67% | 21,000 | 390億8309万 | +2.61% | 12.6 | 0.78 |
| 02/28 | 587 | 595 | 587 | 593 | +1.54% | 63,000 | 393億4851万 | +3.67% | 12.68 | 0.79 |
| 02/27 | 580 | 585 | 574 | 584 | +0.69% | 38,000 | 387億5132万 | +2.28% | 12.49 | 0.78 |
| 02/24 | 581 | 585 | 576 | 580 | -0.68% | 34,000 | 384億8590万 | +1.93% | 12.4 | 0.77 |
| 02/23 | 581 | 584 | 574 | 584 | +0.86% | 21,000 | 387億5132万 | +2.64% | 12.49 | 0.78 |
| 02/22 | 580 | 585 | 570 | 579 | +0.35% | 77,000 | 384億1954万 | +2.12% | 12.38 | 0.77 |
| 02/21 | 573 | 579 | 573 | 577 | +0.17% | 32,000 | 382億8683万 | +1.94% | 12.34 | 0.77 |
| 02/20 | 580 | 580 | 575 | 576 | -0.86% | 12,000 | 382億2048万 | +2.13% | 12.32 | 0.77 |
| 02/17 | 588 | 588 | 579 | 581 | -1.19% | 40,000 | 385億5225万 | +3.2% | 12.43 | 0.77 |
| 02/16 | 590 | 593 | 581 | 588 | -0.17% | 28,000 | 390億1674万 | +4.81% | 12.57 | 0.78 |
| 02/15 | 590 | 590 | 589 | 589 | -0.17% | 16,000 | 390億8309万 | +5.37% | 12.6 | 0.78 |
| 02/14 | 595 | 595 | 583 | 590 | -0.51% | 50,000 | 391億4945万 | +6.12% | 12.62 | 0.79 |
| 02/13 | 596 | 599 | 587 | 593 | -0.34% | 59,000 | 393億4851万 | +7.04% | 12.68 | 0.79 |
| 02/10 | 575 | 595 | 572 | 595 | +3.48% | 84,000 | 394億8122万 | +7.99% | 12.72 | 0.79 |
| 02/09 | 565 | 580 | 562 | 575 | +1.59% | 96,000 | 381億5412万 | +4.93% | 12.3 | 0.77 |
| 02/08 | 555 | 566 | 551 | 566 | +1.98% | 52,000 | 375億5693万 | +3.66% | 12.1 | 0.75 |
| 02/07 | 553 | 561 | 545 | 555 | -0.54% | 51,000 | 368億2702万 | +2.02% | 11.87 | 0.74 |
| 02/06 | 544 | 560 | 544 | 558 | +2.57% | 70,000 | 370億2609万 | +2.76% | 11.93 | 0.74 |
| 02/03 | 550 | 550 | 534 | 544 | -0.73% | 56,000 | 360億9712万 | +0.55% | 11.63 | 0.72 |
| 02/02 | 559 | 559 | 541 | 548 | -1.62% | 115,000 | 363億6254万 | +1.48% | 11.72 | 0.73 |
| 02/01 | 555 | 559 | 546 | 557 | 0% | 97,000 | 369億5973万 | +3.53% | 11.91 | 0.74 |
| 01/31 | 559 | 559 | 554 | 557 | -0.54% | 76,000 | 369億5973万 | +3.92% | 11.91 | 0.74 |
| 01/30 | 559 | 561 | 550 | 560 | +0.18% | 73,000 | 371億5880万 | +4.87% | 11.98 | 0.75 |
| 01/27 | 564 | 564 | 558 | 559 | -0.36% | 92,000 | 370億9244万 | +5.27% | 11.95 | 0.74 |
| 01/26 | 567 | 567 | 552 | 561 | +0.36% | 109,000 | 372億2515万 | +6.25% | 12 | 0.75 |
| 01/25 | 555 | 562 | 554 | 559 | +1.08% | 98,000 | 370億9244万 | +6.48% | 11.95 | 0.74 |
| 01/24 | 551 | 555 | 532 | 553 | +0.18% | 112,000 | 366億9431万 | +5.94% | 11.83 | 0.74 |
| 01/23 | 557 | 557 | 548 | 552 | -0.9% | 135,000 | 366億2796万 | +6.36% | 11.8 | 0.73 |
| 01/20 | 548 | 558 | 546 | 557 | +1.64% | 148,000 | 369億5973万 | +7.95% | 11.91 | 0.74 |
| 01/19 | 542 | 552 | 539 | 548 | +1.11% | 123,000 | 363億6254万 | +7.03% | 11.72 | 0.73 |
| 01/18 | 537 | 544 | 527 | 542 | +1.31% | 105,000 | 359億6441万 | +6.48% | 11.59 | 0.72 |
| 01/17 | 542 | 542 | 525 | 535 | -1.29% | 60,000 | 354億9992万 | +5.73% | 11.44 | 0.71 |
| 01/16 | 537 | 542 | 536 | 542 | +0.74% | 108,000 | 359億6441万 | +7.54% | 11.59 | 0.72 |
| 01/13 | 533 | 541 | 528 | 538 | +0.94% | 99,000 | 356億9899万 | +7.39% | 11.51 | 0.72 |
| 01/12 | 531 | 535 | 530 | 533 | +0.38% | 67,000 | 353億6721万 | +7.03% | 11.4 | 0.71 |
| 01/11 | 527 | 533 | 523 | 531 | +0.76% | 100,000 | 352億3450万 | +7.27% | 11.36 | 0.71 |
| 01/10 | 527 | 530 | 523 | 527 | -0.19% | 85,000 | 349億6908万 | +7.11% | 11.27 | 0.7 |
| 01/06 | 523 | 529 | 521 | 528 | +0.19% | 75,000 | 350億3544万 | +7.76% | 11.29 | 0.7 |
| 01/05 | 524 | 527 | 518 | 527 | +0.57% | 61,000 | 349億6908万 | +7.99% | 11.27 | 0.7 |
| 01/04 | 512 | 527 | 511 | 524 | +2.75% | 73,000 | 347億7002万 | +8.04% | 11.21 | 0.7 |
| 2016 |
| 12/30 | 515 | 515 | 509 | 510 | -1.16% | 34,000 | 338億4105万 | +5.59% | 10.91 | 0.68 |
| 12/29 | 516 | 518 | 509 | 516 | -0.19% | 122,000 | 342億3918万 | +7.28% | 11.04 | 0.69 |
| 12/28 | 513 | 517 | 509 | 517 | +1.37% | 65,000 | 343億553万 | +7.93% | 11.06 | 0.69 |
| 12/27 | 511 | 512 | 504 | 510 | +0.39% | 119,000 | 338億4105万 | +7.14% | 10.91 | 0.68 |
| 12/26 | 510 | 510 | 507 | 508 | +0.79% | 77,000 | 337億834万 | +7.17% | 10.86 | 0.68 |
| 12/22 | 505 | 505 | 498 | 504 | +0.2% | 166,000 | 334億4292万 | +6.78% | 10.78 | 0.67 |
| 12/21 | 490 | 503 | 490 | 503 | +2.44% | 129,000 | 333億7656万 | +7.02% | 10.76 | 0.67 |
| 12/20 | 488 | 492 | 487 | 491 | +0.61% | 78,000 | 325億8030万 | +4.91% | 10.5 | 0.65 |
| 12/19 | 490 | 490 | 483 | 488 | 0% | 61,000 | 323億8124万 | +4.72% | 10.44 | 0.65 |
| 12/16 | 481 | 493 | 480 | 488 | +2.09% | 158,000 | 323億8124万 | +5.17% | 10.44 | 0.65 |
| 12/15 | 474 | 478 | 473 | 478 | +0.84% | 65,000 | 317億1769万 | +3.24% | 10.22 | 0.64 |
| 12/14 | 470 | 475 | 470 | 474 | +0.64% | 42,000 | 314億5227万 | +2.82% | 10.14 | 0.63 |
| 12/13 | 469 | 475 | 469 | 471 | +1.07% | 85,000 | 312億5320万 | +2.39% | 10.07 | 0.63 |
| 12/12 | 475 | 475 | 466 | 466 | -1.27% | 78,000 | 309億2143万 | +1.53% | 9.97 | 0.62 |
| 12/09 | 473 | 473 | 468 | 472 | -0.21% | 89,000 | 313億1956万 | +3.06% | 10.09 | 0.63 |
| 12/08 | 475 | 475 | 469 | 473 | +0.21% | 83,000 | 313億8591万 | +3.28% | 10.12 | 0.63 |
| 12/07 | 469 | 474 | 466 | 472 | +0.85% | 90,000 | 313億1956万 | +3.28% | 10.09 | 0.63 |
| 12/06 | 465 | 469 | 464 | 468 | +1.08% | 85,000 | 310億5414万 | +2.41% | 10.01 | 0.62 |
| 12/05 | 466 | 466 | 461 | 463 | -0.64% | 42,000 | 307億2236万 | +1.31% | 9.9 | 0.62 |
| 12/02 | 467 | 468 | 463 | 466 | 0% | 58,000 | 309億2143万 | +2.19% | 9.97 | 0.62 |
| 12/01 | 468 | 468 | 466 | 466 | 0% | 50,000 | 309億2143万 | +2.19% | 9.97 | 0.62 |
| 11/30 | 467 | 467 | 462 | 466 | -0.21% | 58,000 | 309億2143万 | +2.19% | 9.97 | 0.62 |
| 11/29 | 470 | 470 | 464 | 467 | -0.64% | 66,000 | 309億8778万 | +2.41% | 9.99 | 0.62 |
| 11/28 | 466 | 470 | 463 | 470 | +1.29% | 66,000 | 311億8685万 | +3.3% | 10.05 | 0.63 |
| 11/25 | 463 | 465 | 461 | 464 | +0.22% | 75,000 | 307億8872万 | +1.98% | 9.92 | 0.62 |
| 11/24 | 460 | 465 | 458 | 463 | +1.09% | 63,000 | 307億2236万 | +1.76% | 9.9 | 0.62 |
| 11/22 | 459 | 460 | 458 | 458 | -0.22% | 36,000 | 303億9059万 | +0.88% | 9.79 | 0.61 |
| 11/21 | 456 | 459 | 455 | 459 | +0.66% | 49,000 | 304億5694万 | +1.1% | 9.82 | 0.61 |
| 11/18 | 461 | 461 | 454 | 456 | +0.22% | 52,000 | 302億5788万 | +0.22% | 9.75 | 0.61 |
| 11/17 | 449 | 455 | 449 | 455 | +0.66% | 53,000 | 301億9152万 | 0% | 9.73 | 0.61 |
| 11/16 | 450 | 452 | 449 | 452 | +0.89% | 43,000 | 299億9246万 | -0.66% | 9.67 | 0.6 |
| 11/15 | 450 | 451 | 448 | 448 | -0.22% | 29,000 | 297億2704万 | -1.75% | 9.58 | 0.6 |
| 11/14 | 451 | 452 | 449 | 449 | +0.45% | 31,000 | 297億9339万 | -1.75% | 9.6 | 0.6 |
| 11/11 | 453 | 453 | 447 | 447 | -0.45% | 34,000 | 296億6068万 | -2.4% | 9.56 | 0.6 |
| 11/10 | 444 | 451 | 444 | 449 | +2.98% | 66,000 | 297億9339万 | -2.18% | 9.6 | 0.6 |
| 11/09 | 446 | 450 | 435 | 436 | -2.02% | 60,000 | 289億3078万 | -5.22% | 9.32 | 0.58 |
| 11/08 | 450 | 450 | 443 | 445 | -1.11% | 38,000 | 295億2797万 | -3.68% | 9.52 | 0.59 |
| 11/07 | 449 | 453 | 448 | 450 | +0.67% | 46,000 | 298億5975万 | -2.81% | 9.62 | 0.6 |
| 11/04 | 451 | 451 | 443 | 447 | -1.32% | 45,000 | 296億6068万 | -3.66% | 9.56 | 0.6 |
