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 | 410 | 415 | 410 | 413 | +0.98% | 19,300 | 123億4475万 | -3.5% | 23.43 | 1.67 |
| 03/30 | 415 | 416 | 409 | 409 | -0.73% | 39,200 | 122億2518万 | -4.66% | 23.2 | 1.66 |
| 03/29 | 412 | 415 | 412 | 412 | -2.14% | 62,500 | 123億1486万 | -3.96% | 23.37 | 1.67 |
| 03/28 | 429 | 431 | 421 | 421 | -1.86% | 93,800 | 125億8387万 | -2.09% | 23.88 | 1.71 |
| 03/27 | 434 | 434 | 429 | 429 | -1.38% | 72,600 | 128億2299万 | -0.23% | 24.33 | 1.74 |
| 03/24 | 436 | 436 | 433 | 435 | 0% | 20,500 | 130億234万 | +1.4% | 24.67 | 1.76 |
| 03/23 | 433 | 435 | 431 | 435 | +0.69% | 21,300 | 130億234万 | +1.4% | 24.67 | 1.76 |
| 03/22 | 435 | 435 | 431 | 432 | -1.14% | 23,000 | 129億1266万 | +0.7% | 24.5 | 1.75 |
| 03/21 | 433 | 437 | 431 | 437 | +0.92% | 31,400 | 128億7006万 | +2.1% | 24.42 | 1.75 |
| 03/17 | 432 | 435 | 428 | 433 | +0.23% | 56,200 | 127億5225万 | +1.17% | 24.2 | 1.73 |
| 03/16 | 435 | 435 | 431 | 432 | -0.46% | 20,900 | 127億2280万 | +1.17% | 24.14 | 1.73 |
| 03/15 | 435 | 435 | 432 | 434 | +0.23% | 19,100 | 127億8170万 | +1.64% | 24.25 | 1.73 |
| 03/14 | 436 | 437 | 433 | 433 | -0.69% | 20,700 | 127億5225万 | +1.41% | 24.2 | 1.73 |
| 03/13 | 439 | 439 | 436 | 436 | -0.46% | 39,000 | 128億4060万 | +2.35% | 24.37 | 1.74 |
| 03/10 | 432 | 438 | 432 | 438 | +0.92% | 25,600 | 128億9951万 | +2.82% | 24.48 | 1.75 |
| 03/09 | 438 | 439 | 432 | 434 | -1.36% | 52,100 | 127億8170万 | +2.12% | 24.25 | 1.73 |
| 03/08 | 443 | 445 | 436 | 440 | +1.62% | 93,400 | 129億5841万 | +3.77% | 24.59 | 1.76 |
| 03/07 | 426 | 433 | 426 | 433 | +1.64% | 63,200 | 127億5225万 | +2.12% | 24.2 | 1.73 |
| 03/06 | 425 | 426 | 425 | 426 | +0.47% | 24,000 | 125億4610万 | +0.71% | 23.81 | 1.7 |
| 03/03 | 425 | 427 | 424 | 424 | +0.24% | 19,100 | 124億8719万 | +0.24% | 23.7 | 1.69 |
| 03/02 | 427 | 427 | 423 | 423 | -0.7% | 57,500 | 124億5774万 | 0% | 23.64 | 1.69 |
| 03/01 | 426 | 427 | 424 | 426 | +0.47% | 21,100 | 125億4610万 | +0.71% | 23.81 | 1.7 |
| 02/28 | 426 | 426 | 423 | 424 | -0.24% | 59,800 | 124億8719万 | +0.24% | 23.7 | 1.69 |
| 02/27 | 425 | 425 | 423 | 425 | +0.47% | 17,600 | 125億1664万 | +0.47% | 23.75 | 1.7 |
| 02/24 | 425 | 425 | 423 | 423 | -0.24% | 44,600 | 124億5774万 | +0.24% | 23.64 | 1.69 |
| 02/23 | 423 | 424 | 422 | 424 | +0.47% | 23,300 | 124億8719万 | +0.47% | 23.7 | 1.69 |
| 02/22 | 422 | 424 | 421 | 422 | -0.24% | 13,000 | 124億2829万 | 0% | 23.58 | 1.69 |
| 02/21 | 422 | 423 | 421 | 423 | +0.24% | 18,200 | 124億1417万 | +0.24% | 23.56 | 1.68 |
| 02/20 | 424 | 424 | 420 | 422 | 0% | 22,900 | 123億8483万 | 0% | 23.5 | 1.68 |
| 02/17 | 423 | 424 | 421 | 422 | -0.71% | 41,700 | 123億8483万 | 0% | 23.5 | 1.68 |
| 02/16 | 425 | 426 | 423 | 425 | +0.24% | 27,600 | 124億7287万 | +0.71% | 23.67 | 1.69 |
| 02/15 | 424 | 426 | 424 | 424 | 0% | 17,100 | 124億4352万 | +0.71% | 23.61 | 1.69 |
| 02/14 | 427 | 427 | 423 | 424 | -0.24% | 25,700 | 124億4352万 | +0.71% | 23.61 | 1.69 |
| 02/13 | 425 | 426 | 423 | 425 | +0.47% | 36,100 | 124億7287万 | +0.95% | 23.67 | 1.69 |
| 02/10 | 425 | 425 | 423 | 423 | 0% | 26,700 | 124億1417万 | +0.48% | 23.56 | 1.68 |
| 02/09 | 424 | 425 | 423 | 423 | -0.24% | 12,700 | 124億1417万 | +0.48% | 23.56 | 1.68 |
| 02/08 | 423 | 424 | 422 | 424 | +0.71% | 13,400 | 124億4352万 | +0.71% | 23.61 | 1.69 |
| 02/07 | 423 | 423 | 421 | 421 | +0.24% | 16,400 | 123億5548万 | +0.24% | 23.45 | 1.68 |
| 02/06 | 424 | 424 | 419 | 420 | -0.47% | 26,000 | 123億2613万 | 0% | 23.39 | 1.67 |
| 02/03 | 422 | 423 | 420 | 422 | +0.72% | 10,100 | 123億8483万 | +0.72% | 23.5 | 1.68 |
| 02/02 | 423 | 423 | 419 | 419 | -0.71% | 16,400 | 122億9678万 | 0% | 23.33 | 1.67 |
| 02/01 | 418 | 422 | 418 | 422 | +0.96% | 14,100 | 123億8483万 | +0.72% | 23.5 | 1.68 |
| 01/31 | 422 | 424 | 418 | 418 | -0.95% | 40,900 | 122億6743万 | 0% | 23.28 | 1.66 |
| 01/30 | 421 | 423 | 420 | 422 | +0.48% | 16,700 | 123億8483万 | +0.96% | 23.5 | 1.68 |
| 01/27 | 424 | 424 | 420 | 420 | -0.94% | 32,500 | 123億2613万 | +0.48% | 23.39 | 1.67 |
| 01/26 | 426 | 426 | 422 | 424 | 0% | 19,100 | 124億4352万 | +1.68% | 23.61 | 1.69 |
| 01/25 | 421 | 425 | 421 | 424 | +0.47% | 11,600 | 124億4352万 | +1.68% | 23.61 | 1.69 |
| 01/24 | 420 | 428 | 416 | 422 | +0.96% | 40,400 | 123億8483万 | +1.44% | 23.5 | 1.68 |
| 01/23 | 420 | 420 | 415 | 418 | 0% | 26,800 | 122億5489万 | +0.48% | 23.25 | 1.66 |
| 01/20 | 418 | 419 | 417 | 418 | 0% | 8,900 | 122億5489万 | +0.48% | 23.25 | 1.66 |
| 01/19 | 417 | 418 | 415 | 418 | +0.24% | 9,900 | 122億5489万 | +0.48% | 23.25 | 1.66 |
| 01/18 | 417 | 419 | 410 | 417 | -0.95% | 51,900 | 122億2558万 | +0.48% | 23.2 | 1.66 |
| 01/17 | 422 | 423 | 418 | 421 | -0.24% | 24,200 | 123億4285万 | +1.45% | 23.42 | 1.67 |
| 01/16 | 421 | 424 | 420 | 422 | 0% | 14,800 | 123億7217万 | +1.93% | 23.48 | 1.68 |
| 01/13 | 421 | 423 | 420 | 422 | +0.48% | 10,300 | 123億7217万 | +2.18% | 23.48 | 1.68 |
| 01/12 | 423 | 428 | 420 | 420 | -0.24% | 22,700 | 123億1353万 | +1.69% | 23.37 | 1.67 |
| 01/11 | 423 | 425 | 420 | 421 | -0.24% | 21,200 | 123億4285万 | +2.18% | 23.42 | 1.67 |
| 01/10 | 424 | 424 | 419 | 422 | +0.48% | 29,600 | 123億7217万 | +2.68% | 23.48 | 1.68 |
| 01/06 | 420 | 424 | 418 | 420 | +0.48% | 22,700 | 123億1353万 | +2.19% | 23.37 | 1.67 |
| 01/05 | 418 | 422 | 418 | 418 | 0% | 26,700 | 122億5489万 | +1.95% | 23.25 | 1.66 |
| 01/04 | 414 | 418 | 412 | 418 | +1.46% | 36,500 | 122億5489万 | +1.95% | 23.25 | 1.66 |
| 2016 |
| 12/30 | 412 | 414 | 412 | 412 | +0.24% | 25,300 | 120億9135万 | +0.73% | 22.94 | 1.64 |
| 12/29 | 412 | 414 | 411 | 411 | -0.48% | 21,700 | 120億6200万 | +0.49% | 22.89 | 1.64 |
| 12/28 | 412 | 414 | 412 | 413 | +0.49% | 15,100 | 121億2069万 | +0.98% | 23 | 1.64 |
| 12/27 | 411 | 414 | 409 | 411 | -0.24% | 78,400 | 120億6200万 | +0.49% | 22.89 | 1.64 |
| 12/26 | 412 | 414 | 410 | 412 | -0.24% | 41,100 | 120億9135万 | +0.98% | 22.94 | 1.64 |
| 12/22 | 413 | 415 | 410 | 413 | 0% | 62,500 | 121億2069万 | +1.23% | 23 | 1.64 |
| 12/21 | 413 | 416 | 413 | 413 | 0% | 34,000 | 121億2069万 | +1.23% | 23 | 1.64 |
| 12/20 | 412 | 415 | 412 | 413 | +0.24% | 11,500 | 121億2069万 | +1.23% | 23 | 1.64 |
| 12/19 | 411 | 415 | 411 | 412 | +0.24% | 31,100 | 120億9135万 | +1.23% | 22.94 | 1.64 |
| 12/16 | 413 | 414 | 411 | 411 | -0.48% | 34,900 | 120億6200万 | +0.98% | 22.89 | 1.64 |
| 12/15 | 415 | 416 | 412 | 413 | -0.48% | 20,300 | 121億2069万 | +1.47% | 23 | 1.64 |
| 12/14 | 411 | 417 | 411 | 415 | +0.48% | 26,700 | 121億7939万 | +1.97% | 23.11 | 1.65 |
| 12/13 | 412 | 415 | 412 | 413 | +1.23% | 39,800 | 121億2069万 | +1.72% | 23 | 1.64 |
| 12/12 | 407 | 409 | 407 | 408 | +0.25% | 26,400 | 119億7395万 | +0.49% | 22.72 | 1.62 |
| 12/09 | 410 | 410 | 406 | 407 | 0% | 22,100 | 119億4461万 | +0.25% | 22.67 | 1.62 |
| 12/08 | 407 | 409 | 407 | 407 | +0.49% | 20,400 | 119億4461万 | 0% | 22.67 | 1.62 |
| 12/07 | 405 | 409 | 404 | 405 | +0.25% | 22,200 | 118億8591万 | -0.74% | 22.55 | 1.61 |
| 12/06 | 406 | 406 | 402 | 404 | +0.25% | 23,700 | 118億5656万 | -0.98% | 22.5 | 1.61 |
| 12/05 | 404 | 407 | 403 | 403 | -0.25% | 22,600 | 118億2721万 | -1.47% | 22.44 | 1.6 |
| 12/02 | 407 | 408 | 404 | 404 | -0.98% | 42,200 | 118億5656万 | -1.46% | 22.5 | 1.61 |
| 12/01 | 410 | 414 | 408 | 408 | +0.74% | 101,200 | 119億7395万 | -0.73% | 22.72 | 1.62 |
| 11/30 | 403 | 406 | 403 | 405 | +0.5% | 27,300 | 118億8591万 | -1.46% | 22.55 | 1.61 |
| 11/29 | 404 | 405 | 403 | 403 | -0.25% | 18,600 | 118億2721万 | -2.18% | 22.44 | 1.6 |
| 11/28 | 404 | 406 | 403 | 404 | -0.49% | 23,000 | 118億5656万 | -1.94% | 22.5 | 1.61 |
| 11/25 | 408 | 408 | 404 | 406 | -0.25% | 29,400 | 119億1526万 | -1.69% | 22.61 | 1.62 |
| 11/24 | 408 | 409 | 406 | 407 | -0.49% | 26,900 | 119億4461万 | -1.45% | 22.67 | 1.62 |
| 11/22 | 408 | 409 | 406 | 409 | -0.24% | 24,200 | 120億330万 | -1.21% | 22.78 | 1.63 |
| 11/21 | 410 | 410 | 406 | 410 | +0.74% | 18,900 | 120億805万 | -0.97% | 22.79 | 1.63 |
| 11/18 | 409 | 409 | 406 | 407 | -0.49% | 14,400 | 119億2019万 | -1.45% | 22.62 | 1.62 |
| 11/17 | 408 | 410 | 405 | 409 | +0.99% | 13,800 | 119億7876万 | -0.97% | 22.73 | 1.62 |
| 11/16 | 402 | 406 | 402 | 405 | +0.75% | 17,200 | 118億6161万 | -1.94% | 22.51 | 1.61 |
| 11/15 | 405 | 406 | 402 | 402 | -0.74% | 33,000 | 117億7375万 | -2.66% | 22.34 | 1.6 |
| 11/14 | 407 | 409 | 405 | 405 | +0.25% | 30,700 | 118億6161万 | -2.17% | 22.51 | 1.61 |
| 11/11 | 409 | 413 | 400 | 404 | -1.7% | 49,600 | 118億3232万 | -2.42% | 22.45 | 1.61 |
| 11/10 | 408 | 412 | 408 | 411 | +1.73% | 29,100 | 120億3734万 | -0.72% | 22.84 | 1.63 |
| 11/09 | 412 | 412 | 397 | 404 | -1.94% | 71,200 | 118億3232万 | -2.65% | 22.45 | 1.61 |
| 11/08 | 410 | 412 | 406 | 412 | +0.49% | 24,000 | 120億6663万 | -0.72% | 22.9 | 1.64 |
| 11/07 | 406 | 414 | 406 | 410 | 0% | 33,800 | 120億805万 | -1.2% | 22.79 | 1.63 |
| 11/04 | 415 | 417 | 408 | 410 | -1.68% | 42,100 | 120億805万 | -1.44% | 22.79 | 1.63 |
