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 | 575 | 585 | 566 | 568 | -1.56% | 36,700 | 152億9490万 | +1.61% | 8 | 0.65 |
| 03/30 | 571 | 581 | 566 | 577 | +0.7% | 26,400 | 155億3725万 | +3.41% | 8.12 | 0.66 |
| 03/29 | 566 | 574 | 560 | 573 | 0% | 30,100 | 154億2954万 | +2.87% | 8.07 | 0.66 |
| 03/28 | 565 | 574 | 554 | 573 | +1.78% | 50,200 | 154億2954万 | +3.06% | 8.07 | 0.66 |
| 03/27 | 576 | 576 | 563 | 563 | -2.26% | 40,500 | 151億6026万 | +1.44% | 7.93 | 0.65 |
| 03/24 | 568 | 577 | 568 | 576 | +1.59% | 13,800 | 155億1032万 | +4.16% | 8.11 | 0.66 |
| 03/23 | 565 | 573 | 561 | 567 | +0.71% | 21,400 | 152億6797万 | +2.72% | 7.98 | 0.65 |
| 03/22 | 571 | 590 | 561 | 563 | -2.09% | 64,000 | 151億6026万 | +2.36% | 7.93 | 0.65 |
| 03/21 | 575 | 576 | 569 | 575 | +0.17% | 24,500 | 154億8339万 | +4.74% | 8.09 | 0.66 |
| 03/17 | 575 | 575 | 571 | 574 | -0.17% | 17,000 | 154億5647万 | +4.74% | 7.77 | 0.64 |
| 03/16 | 575 | 578 | 567 | 575 | -0.35% | 59,900 | 154億8339万 | +5.31% | 7.78 | 0.64 |
| 03/15 | 563 | 583 | 557 | 577 | +5.48% | 113,500 | 155億3725万 | +6.07% | 7.81 | 0.64 |
| 03/14 | 560 | 563 | 547 | 547 | -1.44% | 123,400 | 147億2942万 | +0.92% | 7.4 | 0.61 |
| 03/13 | 554 | 555 | 548 | 555 | 0% | 32,500 | 149億4484万 | +2.59% | 7.51 | 0.61 |
| 03/10 | 552 | 555 | 548 | 555 | +1.28% | 41,600 | 149億4484万 | +2.78% | 7.51 | 0.61 |
| 03/09 | 552 | 552 | 547 | 548 | +0.18% | 8,500 | 147億5635万 | +1.67% | 7.42 | 0.61 |
| 03/08 | 554 | 554 | 547 | 547 | -0.55% | 22,100 | 147億2942万 | +1.67% | 7.4 | 0.61 |
| 03/07 | 547 | 551 | 547 | 550 | +0.55% | 18,000 | 148億1020万 | +2.23% | 7.44 | 0.61 |
| 03/06 | 552 | 552 | 546 | 547 | +0.74% | 13,000 | 147億2942万 | +1.86% | 7.4 | 0.61 |
| 03/03 | 540 | 546 | 540 | 543 | -1.09% | 9,600 | 146億2171万 | +0.93% | 7.35 | 0.6 |
| 03/02 | 548 | 549 | 543 | 549 | +1.67% | 9,700 | 147億8328万 | +1.86% | 7.43 | 0.61 |
| 03/01 | 539 | 542 | 535 | 540 | +0.19% | 10,000 | 145億4093万 | 0% | 7.31 | 0.6 |
| 02/28 | 543 | 543 | 537 | 539 | -0.37% | 19,200 | 145億1400万 | -0.37% | 7.29 | 0.6 |
| 02/27 | 544 | 544 | 534 | 541 | -0.55% | 22,500 | 145億6785万 | -0.37% | 7.32 | 0.6 |
| 02/24 | 549 | 549 | 542 | 544 | -0.91% | 21,400 | 146億4864万 | 0% | 7.36 | 0.6 |
| 02/23 | 555 | 555 | 544 | 549 | 0% | 14,100 | 147億8328万 | +0.73% | 7.43 | 0.61 |
| 02/22 | 565 | 565 | 548 | 549 | 0% | 18,200 | 147億8328万 | +0.55% | 7.43 | 0.61 |
| 02/21 | 540 | 549 | 538 | 549 | +1.48% | 18,300 | 147億8328万 | +0.55% | 7.43 | 0.61 |
| 02/20 | 530 | 541 | 530 | 541 | +1.5% | 5,400 | 145億6785万 | -1.1% | 7.32 | 0.6 |
| 02/17 | 535 | 539 | 528 | 533 | -0.37% | 11,900 | 143億5243万 | -2.74% | 7.21 | 0.59 |
| 02/16 | 540 | 541 | 532 | 535 | -0.19% | 6,200 | 144億629万 | -2.73% | 7.24 | 0.59 |
| 02/15 | 531 | 538 | 530 | 536 | +0.56% | 19,400 | 144億3322万 | -2.9% | 7.25 | 0.59 |
| 02/14 | 533 | 538 | 530 | 533 | +0.19% | 30,100 | 143億5243万 | -3.79% | 7.21 | 0.59 |
| 02/13 | 549 | 549 | 530 | 532 | +0.57% | 18,800 | 143億2551万 | -4.32% | 7.2 | 0.59 |
| 02/10 | 525 | 530 | 521 | 529 | +1.54% | 11,900 | 142億4472万 | -5.2% | 7.16 | 0.59 |
| 02/09 | 531 | 541 | 514 | 521 | -1.51% | 27,500 | 140億2930万 | -6.96% | 7.05 | 0.58 |
| 02/08 | 536 | 536 | 526 | 529 | +0.57% | 11,400 | 142億4472万 | -5.87% | 7.16 | 0.59 |
| 02/07 | 528 | 531 | 526 | 526 | -0.38% | 13,000 | 141億6394万 | -6.74% | 7.12 | 0.58 |
| 02/06 | 528 | 541 | 528 | 528 | +0.57% | 13,400 | 142億1780万 | -6.71% | 7.15 | 0.58 |
| 02/03 | 537 | 547 | 523 | 525 | -2.23% | 37,100 | 141億3701万 | -7.73% | 7.1 | 0.58 |
| 02/02 | 544 | 544 | 537 | 537 | -0.56% | 20,900 | 144億6014万 | -5.79% | 7.27 | 0.59 |
| 02/01 | 540 | 547 | 540 | 540 | 0% | 33,800 | 145億4093万 | -5.59% | 7.31 | 0.6 |
| 01/31 | 560 | 560 | 537 | 540 | -4.42% | 44,900 | 145億4093万 | -5.76% | 7.31 | 0.6 |
| 01/30 | 564 | 567 | 552 | 565 | +0.89% | 22,800 | 152億1412万 | -1.57% | 7.65 | 0.63 |
| 01/27 | 566 | 572 | 546 | 560 | -2.44% | 44,600 | 150億7948万 | -2.61% | 7.58 | 0.62 |
| 01/26 | 580 | 583 | 570 | 574 | -0.86% | 28,800 | 154億5647万 | -0.35% | 7.77 | 0.64 |
| 01/25 | 575 | 579 | 571 | 579 | +1.58% | 12,300 | 155億9111万 | +0.52% | 7.84 | 0.64 |
| 01/24 | 564 | 570 | 563 | 570 | +1.06% | 3,700 | 153億4876万 | -1.04% | 7.71 | 0.63 |
| 01/23 | 568 | 569 | 563 | 564 | -1.91% | 15,200 | 151億8719万 | -2.08% | 7.63 | 0.62 |
| 01/20 | 571 | 578 | 565 | 575 | +0.35% | 10,500 | 154億8339万 | -0.35% | 7.78 | 0.64 |
| 01/19 | 575 | 575 | 565 | 573 | +1.42% | 13,900 | 154億2954万 | -0.69% | 7.75 | 0.63 |
| 01/18 | 562 | 566 | 556 | 565 | -1.05% | 12,300 | 152億1412万 | -2.08% | 7.65 | 0.63 |
| 01/17 | 580 | 580 | 569 | 571 | -0.17% | 11,000 | 153億7568万 | -1.04% | 7.73 | 0.63 |
| 01/16 | 570 | 574 | 562 | 572 | -0.35% | 12,700 | 154億261万 | -0.69% | 7.74 | 0.63 |
| 01/13 | 573 | 580 | 573 | 574 | -0.35% | 24,200 | 154億5647万 | -0.35% | 7.77 | 0.64 |
| 01/12 | 584 | 584 | 572 | 576 | -1.03% | 16,400 | 155億1032万 | +0.17% | 7.8 | 0.64 |
| 01/11 | 581 | 586 | 578 | 582 | -0.51% | 8,600 | 156億7189万 | +1.39% | 7.88 | 0.64 |
| 01/10 | 587 | 587 | 576 | 585 | -0.34% | 23,800 | 157億5267万 | +2.27% | 7.92 | 0.65 |
| 01/06 | 579 | 587 | 578 | 587 | +0.51% | 18,900 | 158億653万 | +2.8% | 7.94 | 0.65 |
| 01/05 | 579 | 585 | 579 | 584 | +0.86% | 12,400 | 157億2574万 | +2.46% | 7.9 | 0.65 |
| 01/04 | 577 | 586 | 573 | 579 | -0.17% | 25,100 | 155億9111万 | +1.76% | 7.84 | 0.64 |
| 2016 |
| 12/30 | 570 | 581 | 570 | 580 | +0.87% | 11,700 | 156億1803万 | +2.11% | 7.85 | 0.64 |
| 12/29 | 583 | 583 | 568 | 575 | -1.37% | 12,400 | 154億8339万 | +1.41% | 7.78 | 0.64 |
| 12/28 | 570 | 585 | 570 | 583 | +2.28% | 20,700 | 156億9882万 | +2.82% | 7.89 | 0.65 |
| 12/27 | 564 | 570 | 562 | 570 | +0.35% | 7,700 | 153億4876万 | +0.53% | 7.71 | 0.63 |
| 12/26 | 570 | 570 | 567 | 568 | -0.35% | 14,100 | 152億9490万 | +0.35% | 7.69 | 0.63 |
| 12/22 | 571 | 579 | 565 | 570 | -0.18% | 13,500 | 153億4876万 | +0.71% | 7.71 | 0.63 |
| 12/21 | 582 | 582 | 568 | 571 | -1.72% | 12,800 | 153億7568万 | +0.88% | 7.73 | 0.63 |
| 12/20 | 581 | 581 | 575 | 581 | 0% | 10,700 | 156億4496万 | +2.65% | 7.86 | 0.64 |
| 12/19 | 581 | 581 | 577 | 581 | +0.52% | 12,700 | 156億4496万 | +2.83% | 7.86 | 0.64 |
| 12/16 | 575 | 580 | 575 | 578 | +0.52% | 15,100 | 155億6418万 | +2.48% | 7.82 | 0.64 |
| 12/15 | 578 | 581 | 573 | 575 | -0.52% | 14,600 | 154億8339万 | +2.13% | 7.78 | 0.64 |
| 12/14 | 588 | 592 | 573 | 578 | -1.2% | 27,300 | 155億6418万 | +2.85% | 7.82 | 0.64 |
| 12/13 | 577 | 585 | 573 | 585 | +1.39% | 28,300 | 157億5267万 | +4.28% | 7.92 | 0.65 |
| 12/12 | 571 | 577 | 570 | 577 | +1.23% | 18,500 | 155億3725万 | +3.04% | 7.81 | 0.64 |
| 12/09 | 562 | 571 | 562 | 570 | -0.18% | 26,000 | 153億4876万 | +1.97% | 7.71 | 0.63 |
| 12/08 | 566 | 571 | 563 | 571 | +2.15% | 21,400 | 153億7568万 | +2.15% | 7.73 | 0.63 |
| 12/07 | 552 | 564 | 552 | 559 | +1.64% | 27,000 | 150億5255万 | 0% | 7.57 | 0.62 |
| 12/06 | 563 | 563 | 547 | 550 | -0.54% | 38,200 | 148億1020万 | -1.79% | 7.44 | 0.61 |
| 12/05 | 556 | 556 | 541 | 553 | +1.1% | 25,800 | 148億9099万 | -1.43% | 7.48 | 0.61 |
| 12/02 | 550 | 550 | 540 | 547 | -0.55% | 13,200 | 147億2942万 | -2.5% | 7.4 | 0.61 |
| 12/01 | 557 | 562 | 545 | 550 | +0.18% | 46,200 | 148億1020万 | -2.14% | 7.44 | 0.61 |
| 11/30 | 559 | 562 | 537 | 549 | -1.61% | 16,900 | 147億8328万 | -2.31% | 7.43 | 0.61 |
| 11/29 | 565 | 565 | 556 | 558 | -1.59% | 15,100 | 150億2562万 | -0.53% | 7.55 | 0.62 |
| 11/28 | 557 | 567 | 553 | 567 | +1.07% | 23,100 | 152億6797万 | +1.07% | 7.67 | 0.63 |
| 11/25 | 559 | 564 | 558 | 561 | +0.54% | 15,200 | 151億641万 | 0% | 7.59 | 0.62 |
| 11/24 | 568 | 571 | 554 | 558 | -1.41% | 18,800 | 150億2562万 | -0.36% | 7.55 | 0.62 |
| 11/22 | 567 | 570 | 557 | 566 | -0.88% | 24,000 | 152億4105万 | +1.07% | 7.66 | 0.63 |
| 11/21 | 565 | 572 | 551 | 571 | +1.06% | 17,100 | 153億7568万 | +1.96% | 7.73 | 0.63 |
| 11/18 | 568 | 568 | 554 | 565 | +0.53% | 15,200 | 152億1412万 | +1.07% | 7.65 | 0.63 |
| 11/17 | 566 | 566 | 559 | 562 | -0.88% | 5,600 | 151億3334万 | +0.54% | 7.61 | 0.62 |
| 11/16 | 566 | 569 | 557 | 567 | -0.7% | 30,200 | 152億6797万 | +1.43% | 7.67 | 0.63 |
| 11/15 | 574 | 576 | 566 | 571 | +0.71% | 16,400 | 153億7568万 | +2.33% | 7.73 | 0.63 |
| 11/14 | 553 | 569 | 547 | 567 | +2.53% | 35,700 | 152億6797万 | +1.61% | 7.67 | 0.63 |
| 11/11 | 556 | 560 | 551 | 553 | +0.73% | 21,000 | 148億9099万 | -0.72% | 7.48 | 0.61 |
| 11/10 | 556 | 565 | 547 | 549 | +0.37% | 31,300 | 147億8328万 | -1.44% | 7.43 | 0.61 |
| 11/09 | 560 | 560 | 520 | 547 | -1.44% | 24,900 | 147億2942万 | -1.62% | 7.4 | 0.61 |
| 11/08 | 553 | 557 | 548 | 555 | -0.36% | 7,600 | 149億4484万 | -0.18% | 7.51 | 0.61 |
| 11/07 | 548 | 560 | 548 | 557 | +1.83% | 5,300 | 149億9870万 | +0.36% | 7.54 | 0.62 |
| 11/04 | 567 | 567 | 541 | 547 | -3.87% | 35,100 | 147億2942万 | -1.26% | 7.4 | 0.61 |
