株価チャート
2016/11/01～2017/03/31
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 | 507 | 507 | 506 | 506 | -0.2% | 700 | 57億6840万 | -1.75% | 13.1 | 0.72 |
| 03/30 | 507 | 507 | 507 | 507 | -0.59% | 1,500 | 57億7980万 | -1.74% | 13.13 | 0.72 |
| 03/29 | 507 | 510 | 502 | 510 | -0.78% | 5,400 | 58億1400万 | -1.35% | 13.2 | 0.72 |
| 03/28 | 512 | 514 | 510 | 514 | +0.59% | 1,900 | 58億5960万 | -0.58% | 13.31 | 0.73 |
| 03/27 | 507 | 513 | 507 | 511 | -0.58% | 5,900 | 58億2540万 | -1.16% | 13.23 | 0.73 |
| 03/24 | 513 | 514 | 508 | 514 | +0.78% | 6,800 | 58億5960万 | -0.58% | 13.31 | 0.73 |
| 03/23 | 510 | 511 | 506 | 510 | +0.59% | 3,300 | 58億1400万 | -1.35% | 13.2 | 0.72 |
| 03/22 | 511 | 512 | 506 | 507 | -1.17% | 4,100 | 57億7980万 | -1.74% | 13.13 | 0.72 |
| 03/21 | 519 | 519 | 510 | 513 | -1.16% | 6,800 | 58億4820万 | -0.58% | 13.28 | 0.73 |
| 03/17 | 519 | 520 | 519 | 519 | -0.19% | 1,200 | 59億1660万 | +0.58% | 13.44 | 0.74 |
| 03/16 | 525 | 525 | 518 | 520 | -0.38% | 1,500 | 59億2800万 | +0.97% | 13.46 | 0.74 |
| 03/15 | 528 | 528 | 522 | 522 | -1.14% | 1,500 | 59億5080万 | +1.56% | 13.51 | 0.74 |
| 03/14 | 524 | 528 | 523 | 528 | +0.38% | 2,100 | 60億1920万 | +2.92% | 13.67 | 0.75 |
| 03/13 | 513 | 527 | 513 | 526 | +2.73% | 7,000 | 59億9640万 | +2.94% | 13.62 | 0.75 |
| 03/10 | 515 | 518 | 510 | 512 | +0.39% | 1,900 | 58億3680万 | +0.39% | 13.26 | 0.73 |
| 03/09 | 506 | 510 | 506 | 510 | +0.79% | 1,900 | 58億1400万 | +0.2% | 13.2 | 0.72 |
| 03/08 | 506 | 510 | 505 | 506 | 0% | 8,600 | 57億6840万 | -0.39% | 13.1 | 0.72 |
| 03/07 | 515 | 519 | 506 | 506 | -1.56% | 6,100 | 57億6840万 | -0.39% | 13.1 | 0.72 |
| 03/06 | 516 | 518 | 514 | 514 | -0.39% | 2,200 | 58億5960万 | +1.38% | 13.31 | 0.73 |
| 03/03 | 519 | 519 | 513 | 516 | -0.77% | 4,000 | 58億8240万 | +1.98% | 13.36 | 0.73 |
| 03/02 | 520 | 522 | 514 | 520 | -0.38% | 6,600 | 59億2800万 | +2.97% | 13.46 | 0.74 |
| 03/01 | 522 | 522 | 522 | 522 | +0.19% | 100 | 59億5080万 | +3.57% | 13.51 | 0.74 |
| 02/28 | 520 | 523 | 520 | 521 | -0.76% | 3,400 | 59億3940万 | +3.58% | 13.49 | 0.74 |
| 02/27 | 529 | 529 | 525 | 525 | -0.19% | 2,500 | 59億8500万 | +4.79% | 13.59 | 0.74 |
| 02/24 | 529 | 530 | 523 | 526 | 0% | 6,200 | 59億9640万 | +5.2% | 13.62 | 0.75 |
| 02/23 | 518 | 526 | 518 | 526 | +1.54% | 4,700 | 59億9640万 | +5.62% | 13.62 | 0.75 |
| 02/22 | 519 | 519 | 514 | 518 | +0.19% | 2,000 | 59億520万 | +4.44% | 13.41 | 0.73 |
| 02/21 | 518 | 518 | 513 | 517 | +0.19% | 3,200 | 58億9380万 | +4.44% | 13.39 | 0.73 |
| 02/20 | 513 | 517 | 512 | 516 | +0.78% | 5,300 | 58億8240万 | +4.67% | 13.36 | 0.73 |
| 02/17 | 507 | 512 | 507 | 512 | +1.19% | 2,200 | 58億3680万 | +4.07% | 13.26 | 0.73 |
| 02/16 | 503 | 506 | 503 | 506 | +1% | 3,100 | 57億6840万 | +3.05% | 13.1 | 0.72 |
| 02/15 | 499 | 501 | 498 | 501 | +0.2% | 800 | 57億1140万 | +2.24% | 12.97 | 0.71 |
| 02/14 | 499 | 501 | 498 | 500 | 0% | 6,600 | 57億 | +2.25% | 12.95 | 0.71 |
| 02/13 | 500 | 500 | 496 | 500 | +0.2% | 5,700 | 57億 | +2.46% | 12.95 | 0.71 |
| 02/10 | 498 | 500 | 494 | 499 | +1.01% | 5,500 | 56億8860万 | +2.25% | 12.92 | 0.71 |
| 02/09 | 495 | 495 | 494 | 494 | -0.2% | 1,400 | 56億3160万 | +1.44% | 12.79 | 0.7 |
| 02/08 | 492 | 495 | 491 | 495 | +0.61% | 2,700 | 56億4300万 | +1.85% | 12.82 | 0.7 |
| 02/07 | 491 | 496 | 491 | 492 | +0.2% | 2,900 | 56億880万 | +1.44% | 12.74 | 0.7 |
| 02/06 | 495 | 495 | 491 | 491 | 0% | 2,400 | 55億9740万 | +1.45% | 12.71 | 0.7 |
| 02/03 | 495 | 495 | 489 | 491 | +0.2% | 1,300 | 55億9740万 | +1.45% | 12.71 | 0.7 |
| 02/02 | 495 | 495 | 489 | 490 | -0.2% | 3,200 | 55億8600万 | +1.45% | 12.69 | 0.7 |
| 02/01 | 493 | 495 | 491 | 491 | +0.2% | 3,100 | 55億9740万 | +1.87% | 12.71 | 0.7 |
| 01/31 | 490 | 494 | 490 | 490 | -0.61% | 3,800 | 55億8600万 | +1.66% | 12.69 | 0.7 |
| 01/30 | 489 | 493 | 489 | 493 | +0.82% | 1,700 | 56億2020万 | +2.49% | 12.76 | 0.7 |
| 01/27 | 493 | 494 | 488 | 489 | -0.41% | 3,200 | 55億7460万 | +1.88% | 12.66 | 0.69 |
| 01/26 | 491 | 492 | 488 | 491 | +0.2% | 2,400 | 55億9740万 | +2.51% | 12.71 | 0.7 |
| 01/25 | 491 | 491 | 488 | 490 | -0.2% | 2,600 | 55億8600万 | +2.3% | 12.69 | 0.7 |
| 01/24 | 487 | 491 | 486 | 491 | +1.66% | 4,300 | 55億9740万 | +2.72% | 12.71 | 0.7 |
| 01/23 | 486 | 489 | 483 | 483 | -0.21% | 7,000 | 55億620万 | +1.26% | 12.5 | 0.69 |
| 01/20 | 484 | 484 | 484 | 484 | +0.21% | 900 | 55億1760万 | +1.47% | 12.53 | 0.69 |
| 01/19 | 484 | 484 | 483 | 483 | -0.21% | 3,500 | 55億620万 | +1.26% | 12.5 | 0.69 |
| 01/18 | 481 | 484 | 480 | 484 | +0.62% | 2,600 | 55億1760万 | +1.68% | 12.53 | 0.69 |
| 01/17 | 482 | 483 | 475 | 481 | -0.21% | 9,200 | 54億8340万 | +1.05% | 12.45 | 0.68 |
| 01/16 | 481 | 483 | 480 | 482 | +0.21% | 3,800 | 54億9480万 | +1.26% | 12.48 | 0.68 |
| 01/13 | 483 | 483 | 480 | 481 | 0% | 2,900 | 54億8340万 | +1.26% | 12.45 | 0.68 |
| 01/12 | 482 | 483 | 481 | 481 | -0.21% | 4,700 | 54億8340万 | +1.26% | 12.45 | 0.68 |
| 01/11 | 482 | 482 | 481 | 482 | +0.21% | 2,400 | 54億9480万 | +1.47% | 12.48 | 0.68 |
| 01/10 | 481 | 481 | 479 | 481 | 0% | 4,300 | 54億8340万 | +1.48% | 12.45 | 0.68 |
| 01/06 | 477 | 481 | 475 | 481 | +0.84% | 8,100 | 54億8340万 | +1.48% | 12.45 | 0.68 |
| 01/05 | 477 | 478 | 475 | 477 | +0.21% | 4,900 | 54億3780万 | +0.63% | 12.35 | 0.68 |
| 01/04 | 475 | 476 | 474 | 476 | +0.21% | 6,400 | 54億2640万 | +0.42% | 12.32 | 0.68 |
| 2016 |
| 12/30 | 472 | 475 | 472 | 475 | +0.21% | 1,300 | 54億1500万 | +0.21% | 12.3 | 0.67 |
| 12/29 | 477 | 477 | 472 | 474 | 0% | 7,600 | 54億360万 | +0.21% | 12.27 | 0.67 |
| 12/28 | 472 | 475 | 472 | 474 | +0.42% | 3,400 | 54億360万 | +0.21% | 12.27 | 0.67 |
| 12/27 | 474 | 474 | 471 | 472 | -0.21% | 7,600 | 53億8080万 | -0.21% | 12.22 | 0.67 |
| 12/26 | 473 | 474 | 471 | 473 | +0.21% | 6,000 | 53億9220万 | 0% | 12.25 | 0.67 |
| 12/22 | 472 | 473 | 471 | 472 | -0.21% | 9,200 | 53億8080万 | -0.21% | 12.22 | 0.67 |
| 12/21 | 474 | 474 | 473 | 473 | +0.21% | 4,600 | 53億9220万 | 0% | 12.25 | 0.67 |
| 12/20 | 473 | 473 | 472 | 472 | -0.21% | 6,600 | 53億8080万 | 0% | 12.22 | 0.67 |
| 12/19 | 473 | 474 | 473 | 473 | 0% | 5,000 | 53億9220万 | +0.21% | 12.25 | 0.67 |
| 12/16 | 472 | 475 | 472 | 473 | +0.21% | 9,400 | 53億9220万 | +0.21% | 12.25 | 0.67 |
| 12/15 | 475 | 475 | 472 | 472 | -0.63% | 14,100 | 53億8080万 | +0.21% | 12.22 | 0.67 |
| 12/14 | 473 | 475 | 472 | 475 | -1.25% | 68,200 | 54億1500万 | +0.85% | 12.3 | 0.67 |
| 12/13 | 480 | 481 | 480 | 481 | +1.69% | 2,100 | 54億8340万 | +2.12% | 12.45 | 0.68 |
| 12/12 | 478 | 479 | 473 | 473 | +0.64% | 5,200 | 53億9220万 | +0.64% | 12.25 | 0.67 |
| 12/09 | 481 | 481 | 458 | 470 | -1.88% | 13,700 | 53億5800万 | 0% | 12.17 | 0.67 |
| 12/08 | 473 | 479 | 470 | 479 | +1.27% | 6,900 | 54億6060万 | +1.91% | 12.4 | 0.68 |
| 12/07 | 470 | 473 | 470 | 473 | +1.5% | 500 | 53億9220万 | +0.64% | 12.25 | 0.67 |
| 12/05 | 471 | 475 | 466 | 466 | -1.27% | 2,800 | 53億1240万 | -0.85% | 12.06 | 0.66 |
| 12/02 | 472 | 472 | 472 | 472 | -0.63% | 500 | 53億8080万 | +0.43% | 12.22 | 0.67 |
| 12/01 | 474 | 480 | 474 | 475 | 0% | 1,700 | 54億1500万 | +1.06% | 12.3 | 0.67 |
| 11/30 | 475 | 475 | 475 | 475 | -0.63% | 500 | 54億1500万 | +1.06% | 12.3 | 0.67 |
| 11/28 | 478 | 478 | 477 | 478 | +0.21% | 1,700 | 54億4920万 | +1.7% | 12.38 | 0.68 |
| 11/25 | 475 | 477 | 474 | 477 | +0.42% | 4,300 | 54億3780万 | +1.49% | 12.35 | 0.68 |
| 11/24 | 474 | 475 | 473 | 475 | +1.06% | 5,100 | 54億1500万 | +1.06% | 12.3 | 0.67 |
| 11/22 | 470 | 474 | 470 | 470 | +0.21% | 1,800 | 53億5800万 | +0.21% | 12.17 | 0.67 |
| 11/21 | 468 | 469 | 468 | 469 | +0.43% | 400 | 53億4660万 | 0% | 12.14 | 0.67 |
| 11/18 | 473 | 473 | 467 | 467 | -0.21% | 3,100 | 53億2380万 | -0.43% | 12.09 | 0.66 |
| 11/17 | 467 | 468 | 467 | 468 | -0.85% | 600 | 53億3520万 | -0.21% | 12.12 | 0.66 |
| 11/16 | 475 | 475 | 472 | 472 | 0% | 500 | 53億8080万 | +0.64% | 12.22 | 0.67 |
| 11/15 | 470 | 472 | 466 | 472 | +0.85% | 1,900 | 53億8080万 | +0.64% | 12.22 | 0.67 |
| 11/14 | 467 | 470 | 467 | 468 | +0.43% | 2,200 | 53億3520万 | -0.21% | 12.12 | 0.66 |
| 11/11 | 471 | 471 | 466 | 466 | -1.06% | 600 | 53億1240万 | -0.85% | 12.06 | 0.66 |
| 11/10 | 465 | 471 | 465 | 471 | +2.61% | 700 | 53億6940万 | +0.21% | 12.19 | 0.67 |
| 11/09 | 463 | 463 | 459 | 459 | -0.86% | 1,900 | 52億3260万 | -2.34% | 11.88 | 0.65 |
| 11/08 | 465 | 465 | 462 | 463 | -1.49% | 3,000 | 52億7820万 | -1.49% | 11.99 | 0.66 |
| 11/07 | 465 | 470 | 463 | 470 | +1.95% | 2,600 | 53億5800万 | -0.21% | 12.17 | 0.67 |
| 11/04 | 461 | 461 | 461 | 461 | -0.65% | 1,000 | 52億5540万 | -1.91% | 11.94 | 0.65 |
| 11/02 | 467 | 467 | 463 | 464 | -0.43% | 4,000 | 52億8960万 | -1.49% | 12.01 | 0.66 |
| 11/01 | 466 | 469 | 466 | 466 | -1.69% | 8,000 | 53億1240万 | -1.06% | 12.06 | 0.66 |
