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 | 426 | 430 | 418 | 421 | -0.24% | 78,900 | 58億9273万 | -16.8% | - | 3.91 |
| 03/30 | 437 | 442 | 422 | 422 | -3.43% | 100,500 | 59億673万 | -17.09% | - | 3.92 |
| 03/29 | 447 | 447 | 436 | 437 | +0.46% | 133,700 | 61億1668万 | -14.31% | - | 4.06 |
| 03/28 | 421 | 447 | 418 | 435 | +2.59% | 338,400 | 60億8869万 | -14.71% | - | 4.04 |
| 03/27 | 437 | 438 | 418 | 424 | -3.85% | 227,000 | 59億3472万 | -17.03% | - | 3.94 |
| 03/24 | 448 | 453 | 434 | 441 | -1.34% | 199,100 | 61億7267万 | -13.87% | - | 4.1 |
| 03/23 | 456 | 460 | 443 | 447 | -1.11% | 222,600 | 62億5665万 | -12.7% | - | 4.15 |
| 03/22 | 461 | 476 | 451 | 452 | -3.42% | 246,200 | 63億2664万 | -11.72% | - | 4.2 |
| 03/21 | 465 | 475 | 462 | 468 | -1.06% | 162,800 | 65億5059万 | -8.59% | - | 4.35 |
| 03/17 | 502 | 502 | 465 | 473 | -4.25% | 322,300 | 66億2058万 | -7.62% | - | 4.4 |
| 03/16 | 500 | 511 | 477 | 494 | -1.59% | 547,900 | 69億1451万 | -3.52% | - | 4.59 |
| 03/15 | 525 | 543 | 502 | 502 | -4.38% | 486,500 | 70億2649万 | -1.57% | - | 4.66 |
| 03/14 | 525 | 544 | 517 | 525 | +0.96% | 405,600 | 73億4842万 | +3.14% | - | 4.88 |
| 03/13 | 552 | 560 | 511 | 520 | -7.47% | 946,500 | 72億7844万 | +2.77% | - | 4.83 |
| 03/10 | 566 | 574 | 552 | 562 | -0.88% | 499,100 | 78億6631万 | +11.51% | - | 5.22 |
| 03/09 | 586 | 609 | 552 | 567 | -4.87% | 984,900 | 79億3629万 | +13.63% | - | 5.27 |
| 03/08 | 599 | 615 | 575 | 596 | -1.81% | 795,000 | 83億4221万 | +20.16% | - | 5.54 |
| 03/07 | 634 | 640 | 595 | 607 | -1.46% | 1,397,900 | 84億9617万 | +23.63% | - | 5.64 |
| 03/06 | 590 | 632 | 550 | 616 | +3.88% | 2,911,800 | 86億2215万 | +27.01% | - | 5.72 |
| 03/03 | 585 | 610 | 564 | 593 | -1.66% | 1,751,100 | 83億22万 | +23.54% | - | 5.51 |
| 03/02 | 584 | 654 | 562 | 603 | +8.84% | 5,411,700 | 84億4019万 | +26.68% | - | 5.6 |
| 03/01 | 508 | 554 | 495 | 554 | +6.95% | 1,301,800 | 77億5433万 | +17.37% | - | 5.15 |
| 02/28 | 493 | 555 | 492 | 518 | +5.71% | 2,270,200 | 72億5044万 | +10.21% | - | 4.81 |
| 02/27 | 479 | 501 | 475 | 490 | +3.16% | 374,800 | 68億5853万 | +4.48% | - | 4.55 |
| 02/24 | 502 | 502 | 467 | 475 | -4.43% | 492,600 | 66億4857万 | +1.06% | - | 4.41 |
| 02/23 | 453 | 509 | 453 | 497 | +10.44% | 977,700 | 69億5650万 | +5.52% | - | 4.62 |
| 02/22 | 449 | 455 | 449 | 450 | +0.67% | 56,700 | 62億9865万 | -4.66% | - | 4.18 |
| 02/21 | 450 | 457 | 446 | 447 | -0.67% | 61,700 | 62億5665万 | -5.7% | - | 4.15 |
| 02/20 | 444 | 463 | 444 | 450 | +1.58% | 84,400 | 62億9865万 | -5.66% | - | 4.18 |
| 02/17 | 442 | 448 | 441 | 443 | 0% | 29,600 | 62億67万 | -7.52% | - | 4.12 |
| 02/16 | 449 | 450 | 441 | 443 | -1.56% | 53,000 | 62億67万 | -8.28% | - | 4.12 |
| 02/15 | 458 | 458 | 443 | 450 | -1.75% | 112,000 | 62億9865万 | -7.41% | - | 4.18 |
| 02/14 | 463 | 465 | 456 | 458 | -0.87% | 57,300 | 64億1062万 | -6.53% | - | 4.26 |
| 02/13 | 467 | 470 | 460 | 462 | -0.86% | 54,100 | 64億6661万 | -6.29% | - | 4.29 |
| 02/10 | 461 | 471 | 457 | 466 | +1.53% | 102,800 | 65億2260万 | -6.05% | - | 4.33 |
| 02/09 | 459 | 475 | 456 | 459 | -0.86% | 110,600 | 64億2462万 | -7.83% | - | 4.27 |
| 02/08 | 456 | 468 | 454 | 463 | +1.09% | 97,000 | 64億8061万 | -7.58% | - | 4.3 |
| 02/07 | 460 | 466 | 455 | 458 | -1.51% | 67,000 | 64億1062万 | -9.13% | - | 4.26 |
| 02/06 | 456 | 467 | 456 | 465 | +1.97% | 70,000 | 65億860万 | -8.28% | - | 4.32 |
| 02/03 | 471 | 474 | 455 | 456 | -2.77% | 103,000 | 63億8263万 | -10.41% | - | 4.24 |
| 02/02 | 478 | 478 | 468 | 469 | -0.42% | 94,500 | 65億6459万 | -8.4% | - | 4.36 |
| 02/01 | 472 | 480 | 470 | 471 | -1.26% | 105,600 | 65億9258万 | -8.54% | - | 4.38 |
| 01/31 | 480 | 493 | 471 | 477 | -1.24% | 180,100 | 66億7656万 | -7.74% | - | 4.43 |
| 01/30 | 491 | 494 | 470 | 483 | -2.23% | 186,900 | 67億6055万 | -6.94% | - | 4.49 |
| 01/27 | 499 | 499 | 494 | 494 | -1.2% | 74,100 | 69億1451万 | -5.36% | - | 4.59 |
| 01/26 | 508 | 510 | 496 | 500 | -3.1% | 191,600 | 69億9850万 | -4.58% | - | 4.65 |
| 01/25 | 493 | 516 | 492 | 516 | +4.24% | 134,800 | 72億2245万 | -1.9% | - | 4.79 |
| 01/24 | 497 | 499 | 491 | 495 | -1.39% | 56,800 | 69億2851万 | -6.43% | - | 4.6 |
| 01/23 | 505 | 505 | 493 | 502 | -0.2% | 89,500 | 70億2649万 | -5.64% | - | 4.66 |
| 01/20 | 508 | 511 | 501 | 503 | -0.98% | 60,600 | 70億4049万 | -5.81% | - | 4.67 |
| 01/19 | 512 | 513 | 505 | 508 | -0.97% | 62,300 | 71億1047万 | -5.22% | - | 4.72 |
| 01/18 | 508 | 516 | 505 | 513 | -0.19% | 97,600 | 71億8046万 | -4.65% | - | 4.77 |
| 01/17 | 522 | 525 | 502 | 514 | -0.77% | 81,900 | 71億9445万 | -4.99% | - | 4.78 |
| 01/16 | 522 | 524 | 518 | 518 | -1.15% | 56,300 | 72億5044万 | -5.3% | - | 4.81 |
| 01/13 | 522 | 529 | 518 | 524 | -0.57% | 108,000 | 73億3442万 | -4.73% | - | 4.87 |
| 01/12 | 538 | 543 | 522 | 527 | -2.04% | 141,000 | 73億7641万 | -4.87% | - | 4.9 |
| 01/11 | 539 | 557 | 536 | 538 | +0.56% | 222,700 | 75億3038万 | -2.71% | - | 5 |
| 01/10 | 541 | 541 | 530 | 535 | +0.19% | 153,900 | 74億8839万 | -3.25% | - | 4.97 |
| 01/06 | 540 | 541 | 533 | 534 | -1.11% | 97,900 | 74億7439万 | -3.26% | - | 4.96 |
| 01/05 | 527 | 546 | 525 | 540 | +2.47% | 146,000 | 75億5838万 | -2.17% | - | 5.02 |
| 01/04 | 534 | 537 | 521 | 527 | -1.13% | 158,900 | 73億7641万 | -4.53% | - | 4.9 |
| 2016 |
| 12/30 | 520 | 550 | 519 | 533 | +1.91% | 168,400 | 74億6040万 | -3.62% | - | 4.95 |
| 12/29 | 529 | 531 | 521 | 523 | -1.88% | 60,400 | 73億2043万 | -5.6% | - | 4.86 |
| 12/28 | 527 | 539 | 525 | 533 | +1.52% | 82,200 | 74億6040万 | -4.14% | - | 4.95 |
| 12/27 | 526 | 543 | 523 | 525 | -2.05% | 135,700 | 73億4842万 | -5.91% | - | 4.88 |
| 12/26 | 522 | 555 | 510 | 536 | +2.29% | 185,100 | 75億239万 | -4.63% | - | 4.98 |
| 12/22 | 530 | 532 | 522 | 524 | -1.87% | 136,300 | 73億3442万 | -7.09% | - | 4.87 |
| 12/21 | 542 | 549 | 534 | 534 | -2.73% | 175,100 | 74億7439万 | -5.49% | - | 4.96 |
| 12/20 | 546 | 551 | 530 | 549 | +0.18% | 258,500 | 76億8435万 | -2.83% | - | 5.1 |
| 12/19 | 550 | 554 | 544 | 548 | -0.54% | 177,900 | 76億7035万 | -2.84% | - | 5.09 |
| 12/16 | 574 | 578 | 551 | 551 | -4.84% | 394,500 | 77億1234万 | -2.13% | - | 5.12 |
| 12/15 | 580 | 604 | 579 | 579 | +1.58% | 624,300 | 81億426万 | +3.02% | - | 5.38 |
| 12/14 | 574 | 594 | 555 | 570 | +0.35% | 614,000 | 79億7829万 | +1.79% | - | 5.3 |
| 12/13 | 550 | 568 | 547 | 568 | +3.65% | 428,900 | 79億5029万 | +1.61% | - | 5.28 |
| 12/12 | 548 | 556 | 540 | 548 | -1.44% | 424,500 | 76億7035万 | -2.14% | - | 5.09 |
| 12/09 | 566 | 582 | 546 | 556 | -7.02% | 1,207,100 | 77億8233万 | -0.89% | - | 5.17 |
| 12/08 | 650 | 669 | 598 | 598 | -10.34% | 2,283,200 | 83億7020万 | +6.03% | - | 5.56 |
| 12/07 | 588 | 685 | 588 | 667 | +13.82% | 7,690,600 | 93億3599万 | +18.05% | - | 6.2 |
| 12/06 | 593 | 623 | 571 | 586 | -4.4% | 3,470,400 | 82億224万 | +3.72% | - | 5.45 |
| 12/05 | 512 | 613 | 508 | 613 | +19.49% | 4,616,000 | 85億8016万 | +7.73% | - | 5.7 |
| 12/02 | 525 | 533 | 511 | 513 | -2.47% | 308,200 | 71億8046万 | -10.47% | - | 4.77 |
| 12/01 | 550 | 565 | 521 | 526 | -0.75% | 518,500 | 73億6242万 | -9.47% | - | 4.89 |
| 11/30 | 535 | 548 | 521 | 530 | -0.56% | 374,200 | 74億1841万 | -9.86% | - | 4.92 |
| 11/29 | 538 | 544 | 530 | 533 | -0.93% | 255,200 | 74億6040万 | -10.72% | - | 4.95 |
| 11/28 | 533 | 551 | 525 | 538 | -1.1% | 523,500 | 75億3038万 | -11.07% | - | 5 |
| 11/25 | 567 | 603 | 532 | 544 | -0.91% | 1,889,700 | 76億1436万 | -11.54% | - | 5.05 |
| 11/24 | 560 | 576 | 544 | 549 | -3.68% | 539,000 | 76億8435万 | -12.3% | - | 5.1 |
| 11/22 | 595 | 598 | 550 | 570 | -4.2% | 866,000 | 79億7829万 | -10.52% | - | 5.3 |
| 11/21 | 604 | 630 | 591 | 595 | -3.88% | 1,245,300 | 83億2821万 | -7.89% | - | 5.53 |
| 11/18 | 610 | 642 | 595 | 619 | +5.81% | 2,549,600 | 86億6414万 | -5.78% | - | 5.75 |
| 11/17 | 543 | 605 | 536 | 585 | +4.28% | 1,963,800 | 81億8824万 | -13.2% | - | 5.44 |
| 11/16 | 521 | 600 | 521 | 561 | +6.45% | 2,170,800 | 78億5231万 | -19.05% | - | 5.21 |
| 11/15 | 515 | 539 | 508 | 527 | -0.57% | 312,700 | 73億7641万 | -25.35% | - | 4.9 |
| 11/14 | 512 | 547 | 512 | 530 | +4.33% | 537,200 | 74億1841万 | -27.2% | - | 4.92 |
| 11/11 | 534 | 535 | 501 | 508 | -6.45% | 554,500 | 71億1047万 | -31.72% | - | 4.72 |
| 11/10 | 540 | 576 | 520 | 543 | +3.43% | 1,187,700 | 76億37万 | -28.08% | - | 5.05 |
| 11/09 | 563 | 564 | 492 | 525 | -3.31% | 1,046,500 | 73億4842万 | -30.92% | - | 4.88 |
| 11/08 | 590 | 594 | 536 | 543 | -6.7% | 917,000 | 76億37万 | -28.74% | - | 5.05 |
| 11/07 | 602 | 608 | 570 | 582 | -1.36% | 572,700 | 81億4625万 | -23.72% | - | 5.41 |
| 11/04 | 625 | 625 | 579 | 590 | -4.07% | 591,100 | 82億5823万 | -22.47% | - | 5.48 |
