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 | 427 | 429 | 419 | 419 | -1.87% | 12,000 | 59億7309万 | -3.68% | 26.32 | 1.29 |
| 03/30 | 420 | 427 | 419 | 427 | +2.15% | 20,300 | 60億8714万 | -2.06% | 26.82 | 1.32 |
| 03/29 | 420 | 425 | 408 | 418 | -2.79% | 29,400 | 59億5884万 | -4.35% | 26.26 | 1.29 |
| 03/28 | 432 | 432 | 420 | 430 | +0.7% | 23,400 | 61億2990万 | -2.05% | 27.01 | 1.32 |
| 03/27 | 434 | 441 | 420 | 427 | -0.7% | 47,500 | 60億8714万 | -2.95% | 26.82 | 1.32 |
| 03/24 | 425 | 430 | 421 | 430 | +0.7% | 18,700 | 61億2990万 | -2.49% | 27.01 | 1.32 |
| 03/23 | 431 | 431 | 417 | 427 | +0.95% | 32,800 | 60億8714万 | -3.39% | 26.82 | 1.32 |
| 03/22 | 429 | 429 | 422 | 423 | -1.86% | 22,100 | 60億3011万 | -4.3% | 26.57 | 1.3 |
| 03/21 | 425 | 434 | 425 | 431 | +1.41% | 17,700 | 61億4416万 | -2.49% | 27.08 | 1.33 |
| 03/17 | 424 | 426 | 421 | 425 | -0.7% | 18,600 | 60億5863万 | -3.85% | 26.7 | 1.31 |
| 03/16 | 424 | 428 | 422 | 428 | +0.94% | 11,100 | 61億139万 | -2.95% | 26.89 | 1.32 |
| 03/15 | 439 | 439 | 403 | 424 | -3.85% | 127,100 | 60億4437万 | -3.85% | 26.64 | 1.31 |
| 03/14 | 443 | 443 | 438 | 441 | -0.23% | 18,300 | 62億8671万 | 0% | 27.7 | 1.36 |
| 03/13 | 442 | 444 | 438 | 442 | +0.45% | 24,400 | 63億97万 | +0.45% | 27.77 | 1.36 |
| 03/10 | 440 | 443 | 438 | 440 | +0.46% | 19,900 | 62億7246万 | +0.23% | 27.64 | 1.36 |
| 03/09 | 440 | 446 | 438 | 438 | -1.57% | 37,400 | 62億4395万 | -0.23% | 27.52 | 1.35 |
| 03/08 | 454 | 454 | 445 | 445 | -0.89% | 25,700 | 63億4374万 | +1.37% | 27.96 | 1.37 |
| 03/07 | 445 | 452 | 445 | 449 | +0.22% | 33,300 | 64億76万 | +2.05% | 28.21 | 1.38 |
| 03/06 | 447 | 448 | 440 | 448 | +0.22% | 12,800 | 63億8650万 | +2.05% | 28.14 | 1.38 |
| 03/03 | 445 | 449 | 436 | 447 | +1.13% | 51,800 | 63億7225万 | +2.05% | 28.08 | 1.38 |
| 03/02 | 437 | 446 | 434 | 442 | +1.14% | 55,400 | 63億97万 | +1.38% | 27.77 | 1.36 |
| 03/01 | 438 | 438 | 430 | 437 | -0.46% | 30,800 | 62億2969万 | +0.46% | 27.45 | 1.35 |
| 02/28 | 447 | 449 | 438 | 439 | -1.79% | 33,100 | 62億5820万 | +1.15% | 27.58 | 1.35 |
| 02/27 | 445 | 450 | 443 | 447 | -1.11% | 29,000 | 63億7225万 | +3.23% | 28.08 | 1.38 |
| 02/24 | 448 | 453 | 443 | 452 | 0% | 29,200 | 64億4353万 | +4.87% | 28.4 | 1.39 |
| 02/23 | 455 | 455 | 446 | 452 | -0.66% | 47,500 | 64億4353万 | +5.12% | 28.4 | 1.39 |
| 02/22 | 457 | 462 | 450 | 455 | 0% | 73,300 | 64億8629万 | +6.06% | 28.58 | 1.4 |
| 02/21 | 446 | 456 | 446 | 455 | +1.56% | 43,100 | 64億8629万 | +6.31% | 28.58 | 1.4 |
| 02/20 | 458 | 458 | 445 | 448 | -2.4% | 49,200 | 63億8650万 | +4.92% | 28.14 | 1.38 |
| 02/17 | 450 | 460 | 443 | 459 | +2.46% | 88,800 | 65億4332万 | +7.49% | 28.84 | 1.41 |
| 02/16 | 444 | 450 | 437 | 448 | +1.59% | 76,200 | 63億8650万 | +5.16% | 28.14 | 1.38 |
| 02/15 | 422 | 442 | 417 | 441 | +4.75% | 107,400 | 62億8671万 | +3.52% | 27.7 | 1.36 |
| 02/14 | 417 | 423 | 415 | 421 | +0.96% | 31,600 | 60億160万 | -1.41% | 26.45 | 1.3 |
| 02/13 | 419 | 421 | 415 | 417 | +0.24% | 34,200 | 59億4458万 | -2.57% | 26.2 | 1.28 |
| 02/10 | 419 | 419 | 410 | 416 | +0.24% | 26,900 | 59億3032万 | -3.03% | 26.13 | 1.28 |
| 02/09 | 418 | 419 | 410 | 415 | -0.95% | 41,900 | 59億1607万 | -3.49% | 26.07 | 1.28 |
| 02/08 | 419 | 424 | 413 | 419 | +0.24% | 22,000 | 59億7309万 | -2.56% | 26.32 | 1.29 |
| 02/07 | 427 | 427 | 416 | 418 | -2.11% | 40,900 | 59億5884万 | -3.02% | 26.26 | 1.29 |
| 02/06 | 417 | 428 | 407 | 427 | -2.95% | 114,500 | 60億8714万 | -0.93% | 26.82 | 1.32 |
| 02/03 | 453 | 453 | 431 | 440 | -2% | 69,500 | 62億7246万 | +2.33% | 27.64 | 1.36 |
| 02/02 | 444 | 457 | 444 | 449 | +0.45% | 64,700 | 64億76万 | +4.66% | 28.21 | 1.38 |
| 02/01 | 438 | 450 | 433 | 447 | +0.9% | 130,100 | 63億7225万 | +4.68% | 28.08 | 1.38 |
| 01/31 | 413 | 485 | 413 | 443 | +7.52% | 869,100 | 63億1523万 | +4.24% | 27.83 | 1.36 |
| 01/30 | 405 | 412 | 400 | 412 | 0% | 251,100 | 58億7330万 | -2.83% | 25.88 | 1.27 |
| 01/27 | 407 | 415 | 405 | 412 | +2.23% | 108,700 | 58億7330万 | -2.83% | 25.88 | 1.27 |
| 01/26 | 409 | 415 | 402 | 403 | -0.98% | 105,900 | 57億4500万 | -4.73% | 25.32 | 1.24 |
| 01/25 | 413 | 415 | 407 | 407 | -0.73% | 52,100 | 58億202万 | -3.78% | 25.57 | 1.25 |
| 01/24 | 412 | 413 | 406 | 410 | -0.97% | 53,400 | 58億4479万 | -3.07% | 25.76 | 1.26 |
| 01/23 | 416 | 422 | 413 | 414 | -0.96% | 21,900 | 59億181万 | -2.13% | 26.01 | 1.28 |
| 01/20 | 419 | 423 | 415 | 418 | -0.95% | 24,900 | 59億5884万 | -1.18% | 26.26 | 1.29 |
| 01/19 | 431 | 437 | 419 | 422 | -2.54% | 66,100 | 60億1586万 | -0.24% | 26.51 | 1.3 |
| 01/18 | 428 | 439 | 421 | 433 | -0.23% | 46,600 | 61億7267万 | +2.36% | 27.2 | 1.33 |
| 01/17 | 433 | 443 | 430 | 434 | -0.91% | 35,900 | 61億8693万 | +2.6% | 27.26 | 1.34 |
| 01/16 | 450 | 452 | 435 | 438 | -2.23% | 37,900 | 62億4395万 | +3.55% | 27.52 | 1.35 |
| 01/13 | 444 | 456 | 439 | 448 | -0.88% | 55,300 | 63億8650万 | +6.16% | 28.14 | 1.38 |
| 01/12 | 454 | 461 | 445 | 452 | +0.22% | 113,000 | 64億4353万 | +7.62% | 28.4 | 1.39 |
| 01/11 | 453 | 454 | 450 | 451 | -0.44% | 58,800 | 64億2927万 | +7.64% | 28.33 | 1.39 |
| 01/10 | 447 | 454 | 445 | 453 | +2.03% | 103,200 | 64億5778万 | +8.63% | 28.46 | 1.4 |
| 01/06 | 445 | 447 | 433 | 444 | +0.45% | 96,700 | 63億2948万 | +6.73% | 27.89 | 1.37 |
| 01/05 | 428 | 443 | 427 | 442 | +4% | 155,400 | 63億97万 | +6.51% | 27.77 | 1.36 |
| 01/04 | 429 | 429 | 419 | 425 | 0% | 62,800 | 60億5863万 | +2.41% | 26.7 | 1.31 |
| 2016 |
| 12/30 | 425 | 426 | 415 | 425 | -0.47% | 76,100 | 60億5863万 | +2.41% | 26.7 | 1.31 |
| 12/29 | 408 | 427 | 407 | 427 | +4.66% | 137,700 | 60億8714万 | +3.89% | 26.82 | 1.32 |
| 12/28 | 402 | 412 | 402 | 408 | +1.24% | 65,600 | 58億1628万 | +0.25% | 25.63 | 1.26 |
| 12/27 | 408 | 408 | 401 | 403 | +0.25% | 48,400 | 57億4500万 | -0.25% | 25.32 | 1.24 |
| 12/26 | 409 | 409 | 401 | 402 | -1.23% | 62,200 | 57億3075万 | +0.25% | 25.25 | 1.24 |
| 12/22 | 406 | 407 | 400 | 407 | +0.99% | 77,800 | 58億202万 | +2.26% | 25.57 | 1.25 |
| 12/21 | 409 | 410 | 401 | 403 | -0.98% | 51,500 | 57億4500万 | +2.03% | 25.32 | 1.24 |
| 12/20 | 400 | 409 | 399 | 407 | +1.75% | 54,000 | 58億202万 | +4.09% | 25.57 | 1.25 |
| 12/19 | 397 | 401 | 397 | 400 | -0.5% | 68,600 | 57億224万 | +3.09% | 25.13 | 1.23 |
| 12/16 | 407 | 409 | 401 | 402 | -1.23% | 62,100 | 57億3075万 | +4.69% | 25.25 | 1.24 |
| 12/15 | 407 | 413 | 407 | 407 | -0.25% | 33,300 | 58億202万 | +6.82% | 25.57 | 1.25 |
| 12/14 | 414 | 418 | 408 | 408 | -1.69% | 95,200 | 58億1628万 | +8.22% | 25.63 | 1.26 |
| 12/13 | 416 | 425 | 410 | 415 | -0.48% | 137,200 | 59億1607万 | +10.96% | 26.07 | 1.28 |
| 12/12 | 435 | 437 | 416 | 417 | -4.36% | 199,300 | 59億4458万 | +12.7% | 26.2 | 1.28 |
| 12/09 | 412 | 446 | 409 | 436 | +3.81% | 526,500 | 62億1544万 | +18.8% | 27.39 | 1.34 |
| 12/08 | 429 | 429 | 408 | 420 | -1.64% | 179,000 | 59億8735万 | +16.02% | 26.39 | 1.29 |
| 12/07 | 415 | 427 | 414 | 427 | +3.64% | 190,700 | 60億8714万 | +19.27% | 26.82 | 1.32 |
| 12/06 | 410 | 423 | 403 | 412 | -0.24% | 95,100 | 58億7330万 | +16.38% | 25.88 | 1.27 |
| 12/05 | 413 | 426 | 406 | 413 | +0.73% | 159,300 | 58億8756万 | +17.66% | 25.95 | 1.27 |
| 12/02 | 410 | 416 | 406 | 410 | 0% | 99,200 | 58億4479万 | +17.48% | 25.76 | 1.26 |
| 12/01 | 419 | 422 | 401 | 410 | -1.91% | 302,100 | 58億4479万 | +18.5% | 25.76 | 1.26 |
| 11/30 | 448 | 472 | 410 | 418 | -5.22% | 442,000 | 59億5884万 | +21.51% | 26.26 | 1.29 |
| 11/29 | 447 | 447 | 411 | 441 | +0.46% | 612,900 | 62億8671万 | +28.95% | 27.7 | 1.36 |
| 11/28 | 467 | 469 | 421 | 439 | +6.81% | 1,742,400 | 62億5820万 | +29.12% | 27.58 | 1.35 |
| 11/25 | 395 | 411 | 389 | 411 | +24.17% | 660,300 | 58億5905万 | +21.96% | 25.82 | 1.27 |
| 11/24 | 330 | 331 | 328 | 331 | +0.3% | 21,300 | 47億1860万 | -1.49% | 20.79 | 1.02 |
| 11/22 | 332 | 332 | 326 | 330 | +0.61% | 22,100 | 47億434万 | -1.79% | 20.73 | 1.02 |
| 11/21 | 332 | 333 | 326 | 328 | -0.3% | 30,200 | 46億7583万 | -2.67% | 20.61 | 1.01 |
| 11/18 | 333 | 335 | 327 | 329 | +0.3% | 21,500 | 46億9009万 | -2.66% | 20.67 | 1.01 |
| 11/17 | 320 | 338 | 320 | 328 | +1.86% | 55,000 | 46億7583万 | -2.96% | 20.61 | 1.01 |
| 11/16 | 322 | 325 | 317 | 322 | +0.31% | 19,600 | 45億9030万 | -4.73% | 20.23 | 0.99 |
| 11/15 | 328 | 328 | 317 | 321 | -0.31% | 12,200 | 45億7604万 | -5.03% | 20.17 | 0.99 |
| 11/14 | 314 | 327 | 314 | 322 | +2.55% | 15,700 | 45億9030万 | -5.01% | 20.23 | 0.99 |
| 11/11 | 320 | 321 | 311 | 314 | -0.95% | 35,800 | 44億7625万 | -7.37% | 19.73 | 0.97 |
| 11/10 | 320 | 322 | 309 | 317 | +2.26% | 66,200 | 45億1902万 | -6.49% | 19.91 | 0.98 |
| 11/09 | 323 | 323 | 303 | 310 | -3.13% | 93,700 | 44億1923万 | -8.82% | 19.47 | 0.95 |
| 11/08 | 325 | 325 | 320 | 320 | -1.54% | 35,800 | 45億6179万 | -6.16% | 20.1 | 0.99 |
| 11/07 | 325 | 330 | 322 | 325 | -1.52% | 22,200 | 46億3307万 | -4.69% | 20.42 | 1 |
| 11/04 | 324 | 330 | 321 | 330 | +1.54% | 42,200 | 47億434万 | -3.51% | 20.73 | 1.02 |
