株価チャート
2016/12/05～2017/04/28
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 |
| 04/28 | 510 | 524 | 507 | 512 | +0.99% | 258,300 | 94億538万 | +5.79% | 35.03 | 4.7 |
| 04/27 | 504 | 522 | 504 | 507 | +1% | 436,100 | 93億1353万 | +4.75% | 34.69 | 4.66 |
| 04/26 | 494 | 507 | 492 | 502 | +1.62% | 164,300 | 92億2168万 | +3.93% | 34.34 | 4.61 |
| 04/25 | 493 | 503 | 493 | 494 | +0.2% | 217,100 | 90億7473万 | +2.28% | 33.8 | 4.54 |
| 04/24 | 496 | 500 | 488 | 493 | +0.41% | 132,700 | 90億5636万 | +2.07% | 33.73 | 4.53 |
| 04/21 | 487 | 494 | 483 | 491 | +1.45% | 121,400 | 89億9399万 | +1.45% | 33.68 | 4.52 |
| 04/20 | 490 | 492 | 484 | 484 | +0.21% | 105,300 | 88億6576万 | -0.41% | 33.2 | 4.46 |
| 04/19 | 481 | 491 | 480 | 483 | +1.05% | 123,700 | 88億4744万 | -1.02% | 33.13 | 4.45 |
| 04/18 | 464 | 481 | 464 | 478 | +4.14% | 162,200 | 87億5586万 | -2.25% | 32.79 | 4.4 |
| 04/17 | 448 | 461 | 444 | 459 | +1.77% | 147,200 | 84億782万 | -6.52% | 31.49 | 4.23 |
| 04/14 | 450 | 458 | 450 | 451 | -0.44% | 82,500 | 82億6128万 | -8.7% | 30.94 | 4.15 |
| 04/13 | 449 | 457 | 448 | 453 | -0.66% | 128,200 | 82億9791万 | -8.85% | 31.08 | 4.17 |
| 04/12 | 465 | 467 | 452 | 456 | -3.59% | 180,200 | 83億5287万 | -8.8% | 31.28 | 4.2 |
| 04/11 | 475 | 478 | 471 | 473 | -0.42% | 88,500 | 86億6427万 | -5.96% | 32.45 | 4.36 |
| 04/10 | 482 | 483 | 474 | 475 | 0% | 111,300 | 87億90万 | -5.94% | 32.58 | 4.37 |
| 04/07 | 480 | 487 | 461 | 475 | -1.04% | 198,100 | 87億90万 | -6.31% | 32.58 | 4.37 |
| 04/06 | 486 | 489 | 475 | 480 | -2.04% | 128,600 | 87億9249万 | -5.51% | 32.93 | 4.42 |
| 04/05 | 483 | 496 | 483 | 490 | +1.66% | 103,400 | 89億7567万 | -3.73% | 33.61 | 4.51 |
| 04/04 | 497 | 497 | 479 | 482 | -3.02% | 144,000 | 88億2913万 | -5.49% | 33.07 | 4.44 |
| 04/03 | 491 | 502 | 491 | 497 | +1.22% | 99,700 | 91億389万 | -2.74% | 34.09 | 4.58 |
| 03/31 | 499 | 500 | 491 | 491 | -1.01% | 86,100 | 89億9399万 | -3.91% | 33.68 | 4.52 |
| 03/30 | 498 | 506 | 493 | 496 | -0.4% | 208,600 | 90億8557万 | -3.13% | 34.03 | 4.57 |
| 03/29 | 495 | 501 | 495 | 498 | +0.81% | 126,400 | 91億2221万 | -2.73% | 34.16 | 4.59 |
| 03/28 | 491 | 496 | 490 | 494 | +1.44% | 109,400 | 90億4894万 | -3.7% | 33.89 | 4.55 |
| 03/27 | 497 | 497 | 486 | 487 | -2.79% | 122,200 | 89億2071万 | -5.07% | 33.41 | 4.48 |
| 03/24 | 485 | 501 | 485 | 501 | +2.04% | 142,600 | 91億7716万 | -2.53% | 34.37 | 4.61 |
| 03/23 | 497 | 499 | 485 | 491 | -1.21% | 149,600 | 89億9399万 | -4.47% | 33.68 | 4.52 |
| 03/22 | 505 | 506 | 493 | 497 | -2.55% | 217,400 | 91億389万 | -3.31% | 34.09 | 4.58 |
| 03/21 | 512 | 518 | 510 | 510 | -1.35% | 151,500 | 93億4202万 | -0.97% | 34.99 | 4.7 |
| 03/17 | 523 | 527 | 515 | 517 | -0.96% | 142,900 | 94億7025万 | +0.39% | 35.47 | 4.76 |
| 03/16 | 532 | 534 | 515 | 522 | -2.25% | 312,100 | 95億6183万 | +1.36% | 35.81 | 4.81 |
| 03/15 | 540 | 557 | 530 | 534 | +1.91% | 719,900 | 97億8165万 | +3.89% | 36.63 | 4.92 |
| 03/14 | 529 | 530 | 521 | 524 | -0.95% | 107,500 | 95億9847万 | +1.95% | 35.95 | 4.83 |
| 03/13 | 528 | 543 | 528 | 529 | +0.38% | 219,600 | 96億9006万 | +3.12% | 36.29 | 4.87 |
| 03/10 | 530 | 531 | 524 | 527 | +0.38% | 119,000 | 96億5342万 | +3.13% | 36.15 | 4.85 |
| 03/09 | 530 | 532 | 521 | 525 | +0.96% | 138,000 | 96億1679万 | +3.14% | 36.01 | 4.83 |
| 03/08 | 534 | 541 | 520 | 520 | -2.07% | 214,500 | 95億2520万 | +2.36% | 35.67 | 4.79 |
| 03/07 | 526 | 546 | 525 | 531 | +1.34% | 538,000 | 97億2669万 | +4.73% | 36.43 | 4.89 |
| 03/06 | 526 | 528 | 520 | 524 | +0.58% | 136,500 | 95億9847万 | +3.56% | 35.95 | 4.83 |
| 03/03 | 516 | 528 | 510 | 521 | +1.36% | 369,600 | 95億4352万 | +3.37% | 35.74 | 4.8 |
| 03/02 | 509 | 515 | 503 | 514 | +1.78% | 235,800 | 94億1529万 | +2.39% | 35.26 | 4.73 |
| 03/01 | 504 | 506 | 497 | 505 | +0.8% | 121,500 | 92億5043万 | +0.6% | 34.64 | 4.65 |
| 02/28 | 513 | 513 | 495 | 501 | -1.18% | 338,700 | 91億7716万 | 0% | 34.37 | 4.61 |
| 02/27 | 512 | 515 | 504 | 507 | +0.4% | 221,400 | 92億8707万 | +1.6% | 34.78 | 4.67 |
| 02/24 | 513 | 515 | 501 | 505 | -1.56% | 152,800 | 92億5043万 | +1.81% | 34.64 | 4.65 |
| 02/23 | 509 | 516 | 502 | 513 | +1.38% | 206,700 | 93億9698万 | +3.85% | 35.19 | 4.72 |
| 02/22 | 512 | 512 | 504 | 506 | -0.59% | 85,000 | 92億6875万 | +2.85% | 34.71 | 4.66 |
| 02/21 | 512 | 515 | 507 | 509 | +0.2% | 136,300 | 93億2370万 | +4.09% | 34.92 | 4.69 |
| 02/20 | 498 | 511 | 496 | 508 | +1.4% | 183,600 | 93億539万 | +4.31% | 34.85 | 4.68 |
| 02/17 | 500 | 503 | 496 | 501 | -0.2% | 79,800 | 91億7716万 | +3.3% | 34.37 | 4.61 |
| 02/16 | 509 | 510 | 499 | 502 | -1.38% | 185,600 | 91億9548万 | +3.93% | 34.44 | 4.62 |
| 02/15 | 517 | 519 | 505 | 509 | -0.78% | 152,100 | 93億2370万 | +5.6% | 34.92 | 4.69 |
| 02/14 | 516 | 523 | 512 | 513 | -0.19% | 265,000 | 93億9698万 | +6.65% | 35.19 | 4.72 |
| 02/13 | 506 | 515 | 505 | 514 | +1.18% | 153,800 | 94億1529万 | +7.08% | 35.26 | 4.73 |
| 02/10 | 514 | 514 | 505 | 508 | -0.2% | 214,700 | 93億539万 | +6.28% | 34.85 | 4.68 |
| 02/09 | 510 | 516 | 506 | 509 | -0.78% | 272,600 | 93億2370万 | +6.71% | 34.92 | 4.69 |
| 02/08 | 504 | 517 | 499 | 513 | +1.99% | 385,300 | 93億9698万 | +8% | 35.19 | 4.72 |
| 02/07 | 490 | 504 | 488 | 503 | +2.44% | 312,500 | 92億1380万 | +6.12% | 34.51 | 4.63 |
| 02/06 | 480 | 495 | 478 | 491 | +2.29% | 188,200 | 89億9399万 | +4.03% | 33.68 | 4.52 |
| 02/03 | 487 | 491 | 474 | 480 | -2.04% | 251,400 | 87億9249万 | +1.91% | 32.93 | 4.42 |
| 02/02 | 492 | 497 | 488 | 490 | -1.41% | 173,700 | 89億7567万 | +4.03% | 33.61 | 4.51 |
| 02/01 | 499 | 503 | 485 | 497 | -0.2% | 339,500 | 91億389万 | +5.74% | 34.09 | 4.58 |
| 01/31 | 479 | 498 | 479 | 498 | +3.11% | 331,300 | 91億2221万 | +6.18% | 34.16 | 4.59 |
| 01/30 | 484 | 487 | 480 | 483 | +0.63% | 184,500 | 88億4744万 | +3.43% | 33.13 | 4.45 |
| 01/27 | 495 | 496 | 478 | 480 | -3.03% | 526,500 | 87億9249万 | +2.78% | 32.93 | 4.42 |
| 01/26 | 481 | 501 | 469 | 495 | +2.7% | 946,400 | 90億6726万 | +6.22% | 33.96 | 4.56 |
| 01/25 | 491 | 515 | 478 | 482 | +6.87% | 3,291,600 | 88億2913万 | +3.88% | 33.07 | 4.44 |
| 01/24 | 455 | 455 | 446 | 451 | 0% | 118,500 | 82億6128万 | -2.59% | 30.94 | 4.15 |
| 01/23 | 449 | 454 | 447 | 451 | +1.12% | 120,800 | 82億6128万 | -2.59% | 30.94 | 4.15 |
| 01/20 | 446 | 449 | 444 | 446 | -0.67% | 108,200 | 81億6969万 | -3.67% | 30.6 | 4.11 |
| 01/19 | 456 | 466 | 445 | 449 | -1.1% | 243,700 | 82億2464万 | -3.23% | 30.8 | 4.13 |
| 01/18 | 447 | 454 | 439 | 454 | +0.89% | 231,500 | 83億1623万 | -1.94% | 31.14 | 4.18 |
| 01/17 | 457 | 459 | 449 | 450 | -2.17% | 171,000 | 82億4296万 | -2.81% | 30.87 | 4.14 |
| 01/16 | 461 | 465 | 458 | 460 | +0.44% | 84,900 | 84億2614万 | -0.43% | 31.56 | 4.24 |
| 01/13 | 464 | 468 | 458 | 458 | -2.55% | 258,000 | 83億8950万 | -0.87% | 31.42 | 4.22 |
| 01/12 | 479 | 481 | 464 | 470 | -2.08% | 186,500 | 86億931万 | +1.95% | 32.24 | 4.33 |
| 01/11 | 480 | 487 | 478 | 480 | +0.42% | 139,800 | 87億9249万 | +4.35% | 32.93 | 4.42 |
| 01/10 | 473 | 480 | 473 | 478 | +1.27% | 109,600 | 87億5586万 | +4.14% | 32.79 | 4.4 |
| 01/06 | 470 | 478 | 470 | 472 | -1.26% | 232,500 | 86億4595万 | +2.61% | 32.38 | 4.35 |
| 01/05 | 469 | 480 | 469 | 478 | +1.49% | 161,400 | 87億5586万 | +3.69% | 32.79 | 4.4 |
| 01/04 | 474 | 476 | 468 | 471 | 0% | 130,200 | 86億2763万 | +1.95% | 32.31 | 4.34 |
| 2016 |
| 12/30 | 465 | 475 | 460 | 471 | +0.64% | 136,400 | 86億2763万 | +1.73% | 32.31 | 4.34 |
| 12/29 | 473 | 474 | 461 | 468 | -1.27% | 122,600 | 85億7268万 | +0.86% | 32.1 | 4.31 |
| 12/28 | 473 | 476 | 468 | 474 | +0.21% | 161,900 | 86億8258万 | +1.72% | 32.52 | 4.36 |
| 12/27 | 469 | 475 | 466 | 473 | +0.85% | 200,400 | 86億6427万 | +1.28% | 32.45 | 4.36 |
| 12/26 | 463 | 470 | 458 | 469 | +2.18% | 246,600 | 85億9100万 | +0.21% | 32.17 | 4.32 |
| 12/22 | 456 | 463 | 451 | 459 | +0.22% | 246,600 | 84億782万 | -2.34% | 31.49 | 4.23 |
| 12/21 | 468 | 469 | 456 | 458 | -1.72% | 162,600 | 83億8950万 | -2.76% | 31.42 | 4.22 |
| 12/20 | 457 | 469 | 456 | 466 | +1.97% | 204,500 | 85億3604万 | -1.27% | 31.97 | 4.29 |
| 12/19 | 453 | 462 | 450 | 457 | +0.22% | 147,700 | 83億7118万 | -3.38% | 31.35 | 4.21 |
| 12/16 | 450 | 458 | 445 | 456 | +0.22% | 215,000 | 83億5287万 | -3.8% | 31.28 | 4.2 |
| 12/15 | 454 | 458 | 448 | 455 | +0.22% | 141,700 | 83億3455万 | -4.21% | 31.21 | 4.19 |
| 12/14 | 455 | 458 | 451 | 454 | -0.44% | 149,800 | 83億1623万 | -4.42% | 31.14 | 4.18 |
| 12/13 | 454 | 456 | 446 | 456 | +0.44% | 178,500 | 83億5287万 | -4.4% | 31.28 | 4.2 |
| 12/12 | 443 | 455 | 443 | 454 | +3.65% | 217,300 | 83億1623万 | -5.22% | 31.14 | 4.18 |
| 12/09 | 440 | 443 | 430 | 438 | -0.9% | 335,300 | 80億2315万 | -8.75% | 30.05 | 4.03 |
| 12/08 | 445 | 447 | 439 | 442 | 0% | 324,300 | 80億9642万 | -8.3% | 30.32 | 4.07 |
| 12/07 | 447 | 447 | 440 | 442 | -0.67% | 168,800 | 80億9642万 | -8.87% | 30.32 | 4.07 |
| 12/06 | 449 | 449 | 442 | 445 | +0.23% | 184,600 | 81億5137万 | -9% | 30.53 | 4.1 |
| 12/05 | 443 | 455 | 439 | 444 | -0.67% | 188,800 | 81億3305万 | -9.57% | 30.46 | 4.09 |
