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 | 458 | 463 | 456 | 462 | +0.65% | 6,400 | 16億9707万 | -3.95% | 14.15 | 1.3 |
| 03/30 | 462 | 463 | 458 | 459 | -0.22% | 4,900 | 16億8605万 | -4.57% | 14.06 | 1.29 |
| 03/29 | 456 | 464 | 456 | 460 | -3.36% | 18,400 | 16億8972万 | -4.56% | 14.09 | 1.29 |
| 03/28 | 477 | 477 | 469 | 476 | +0.21% | 22,500 | 17億4850万 | -1.24% | 14.58 | 1.34 |
| 03/27 | 476 | 477 | 473 | 475 | 0% | 8,600 | 17億4482万 | -1.45% | 14.55 | 1.33 |
| 03/24 | 478 | 478 | 470 | 475 | -0.21% | 15,800 | 17億4482万 | -1.25% | 14.55 | 1.33 |
| 03/23 | 489 | 489 | 462 | 476 | -2.66% | 34,700 | 17億4850万 | -1.04% | 14.58 | 1.34 |
| 03/22 | 498 | 498 | 489 | 489 | -2.59% | 18,800 | 17億9625万 | +1.66% | 14.98 | 1.37 |
| 03/21 | 500 | 502 | 496 | 502 | +1.21% | 16,800 | 18億4400万 | +4.58% | 15.38 | 1.41 |
| 03/17 | 498 | 499 | 494 | 496 | +0.2% | 12,500 | 18億2196万 | +3.55% | 15.2 | 1.39 |
| 03/16 | 494 | 497 | 493 | 495 | +0.2% | 5,500 | 18億1829万 | +3.56% | 15.16 | 1.39 |
| 03/15 | 494 | 497 | 491 | 494 | +0.61% | 12,600 | 18億1462万 | +3.56% | 15.13 | 1.39 |
| 03/14 | 490 | 495 | 490 | 491 | -0.2% | 9,600 | 18億360万 | +3.37% | 15.04 | 1.38 |
| 03/13 | 490 | 493 | 490 | 492 | +0.61% | 4,900 | 18億727万 | +3.8% | 15.07 | 1.38 |
| 03/10 | 485 | 490 | 483 | 489 | +1.24% | 7,200 | 17億9625万 | +3.38% | 14.98 | 1.37 |
| 03/09 | 487 | 487 | 483 | 483 | -0.82% | 5,900 | 17億7421万 | +2.55% | 14.8 | 1.36 |
| 03/08 | 483 | 487 | 483 | 487 | +1.04% | 6,900 | 17億8890万 | +3.62% | 14.92 | 1.37 |
| 03/07 | 484 | 484 | 479 | 482 | -0.21% | 3,200 | 17億7054万 | +2.77% | 14.77 | 1.35 |
| 03/06 | 479 | 483 | 479 | 483 | +0.84% | 9,400 | 17億7421万 | +3.21% | 14.8 | 1.36 |
| 03/03 | 479 | 479 | 477 | 479 | 0% | 1,500 | 17億5952万 | +2.35% | 14.67 | 1.35 |
| 03/02 | 477 | 479 | 477 | 479 | +1.05% | 5,300 | 17億5952万 | +2.57% | 14.67 | 1.35 |
| 03/01 | 476 | 478 | 473 | 474 | -0.42% | 4,500 | 17億4115万 | +1.72% | 14.52 | 1.33 |
| 02/28 | 475 | 476 | 475 | 476 | +0.21% | 5,200 | 17億4850万 | +2.15% | 14.58 | 1.34 |
| 02/27 | 474 | 475 | 472 | 475 | +0.21% | 6,400 | 17億4482万 | +2.15% | 14.55 | 1.33 |
| 02/24 | 474 | 474 | 470 | 474 | +0.85% | 6,300 | 17億4115万 | +2.16% | 14.52 | 1.33 |
| 02/23 | 470 | 472 | 468 | 470 | +0.43% | 9,300 | 17億2646万 | +1.29% | 14.4 | 1.32 |
| 02/22 | 467 | 469 | 463 | 468 | +0.21% | 6,700 | 17億1911万 | +0.86% | 14.34 | 1.31 |
| 02/21 | 465 | 467 | 463 | 467 | -0.21% | 10,200 | 17億1544万 | +0.86% | 14.31 | 1.31 |
| 02/20 | 467 | 470 | 463 | 468 | +0.65% | 12,500 | 17億1911万 | +1.08% | 14.34 | 1.31 |
| 02/17 | 470 | 470 | 463 | 465 | -1.06% | 5,100 | 17億809万 | +0.65% | 14.25 | 1.31 |
| 02/16 | 471 | 473 | 465 | 470 | -0.63% | 11,200 | 17億2646万 | +1.73% | 14.4 | 1.32 |
| 02/15 | 469 | 477 | 469 | 473 | +1.07% | 9,600 | 17億3748万 | +2.38% | 14.49 | 1.33 |
| 02/14 | 475 | 476 | 468 | 468 | -1.47% | 19,100 | 17億1911万 | +1.52% | 14.34 | 1.31 |
| 02/13 | 475 | 477 | 467 | 475 | +1.71% | 42,000 | 17億4482万 | +3.04% | 14.55 | 1.33 |
| 02/10 | 462 | 468 | 462 | 467 | +0.65% | 16,800 | 17億1544万 | +1.52% | 14.31 | 1.31 |
| 02/09 | 461 | 465 | 460 | 464 | +0.87% | 16,500 | 17億442万 | +1.09% | 14.21 | 1.3 |
| 02/08 | 457 | 465 | 456 | 460 | +0.66% | 5,800 | 16億8972万 | +0.22% | 14.09 | 1.29 |
| 02/07 | 459 | 461 | 456 | 457 | -0.65% | 4,600 | 16億7870万 | -0.44% | 14 | 1.28 |
| 02/06 | 454 | 460 | 454 | 460 | +1.32% | 4,900 | 16億8972万 | +0.22% | 14.09 | 1.29 |
| 02/03 | 457 | 457 | 453 | 454 | -0.66% | 8,400 | 16億6768万 | -0.87% | 13.91 | 1.28 |
| 02/02 | 458 | 464 | 455 | 457 | -0.65% | 10,900 | 16億7870万 | -0.22% | 14 | 1.28 |
| 02/01 | 461 | 464 | 460 | 460 | -0.22% | 3,100 | 16億8972万 | +0.44% | 14.09 | 1.29 |
| 01/31 | 467 | 467 | 457 | 461 | -1.28% | 8,300 | 16億9340万 | +0.66% | 14.12 | 1.29 |
| 01/30 | 463 | 467 | 461 | 467 | +0.86% | 8,400 | 17億1544万 | +1.97% | 14.31 | 1.31 |
| 01/27 | 465 | 466 | 463 | 463 | -0.43% | 2,900 | 17億74万 | +1.09% | 14.18 | 1.3 |
| 01/26 | 458 | 467 | 458 | 465 | +1.53% | 7,400 | 17億809万 | +1.53% | 14.25 | 1.31 |
| 01/25 | 458 | 470 | 458 | 458 | 0% | 6,200 | 16億8238万 | 0% | 14.03 | 1.29 |
| 01/24 | 459 | 466 | 457 | 458 | -0.22% | 4,900 | 16億8238万 | 0% | 14.03 | 1.29 |
| 01/23 | 460 | 469 | 459 | 459 | -0.22% | 7,900 | 16億8605万 | 0% | 14.06 | 1.29 |
| 01/20 | 464 | 464 | 459 | 460 | -0.86% | 7,400 | 16億8972万 | +0.22% | 14.09 | 1.29 |
| 01/19 | 463 | 465 | 463 | 464 | 0% | 6,700 | 17億442万 | +1.09% | 14.21 | 1.3 |
| 01/18 | 454 | 465 | 454 | 464 | +1.53% | 19,000 | 17億442万 | +1.09% | 14.21 | 1.3 |
| 01/17 | 455 | 457 | 455 | 457 | +0.44% | 4,300 | 16億7870万 | -0.44% | 14 | 1.28 |
| 01/16 | 456 | 460 | 455 | 455 | -0.22% | 7,200 | 16億7136万 | -1.09% | 13.94 | 1.28 |
| 01/13 | 456 | 457 | 456 | 456 | -0.22% | 3,500 | 16億7503万 | -0.87% | 13.97 | 1.28 |
| 01/12 | 459 | 460 | 456 | 457 | -0.44% | 3,400 | 16億7870万 | -0.65% | 14 | 1.28 |
| 01/11 | 458 | 460 | 458 | 459 | +0.22% | 4,200 | 16億8605万 | -0.22% | 14.06 | 1.29 |
| 01/10 | 456 | 458 | 455 | 458 | +0.44% | 7,700 | 16億8238万 | -0.43% | 14.03 | 1.29 |
| 01/06 | 455 | 456 | 453 | 456 | 0% | 5,900 | 16億7503万 | -0.87% | 13.97 | 1.28 |
| 01/05 | 453 | 456 | 453 | 456 | +0.66% | 6,300 | 16億7503万 | -0.87% | 13.97 | 1.28 |
| 01/04 | 454 | 458 | 452 | 453 | -0.22% | 10,700 | 16億6401万 | -1.52% | 13.88 | 1.27 |
| 2016 |
| 12/30 | 455 | 455 | 449 | 454 | +0.44% | 6,500 | 16億6768万 | -1.52% | 13.91 | 1.28 |
| 12/29 | 456 | 456 | 451 | 452 | -0.88% | 3,300 | 16億6034万 | -1.95% | 13.85 | 1.27 |
| 12/28 | 455 | 458 | 451 | 456 | +1.11% | 2,500 | 16億7503万 | -1.08% | 13.97 | 1.28 |
| 12/27 | 450 | 452 | 448 | 451 | -0.22% | 16,300 | 16億5666万 | -2.17% | 13.82 | 1.27 |
| 12/26 | 458 | 458 | 451 | 452 | -1.53% | 19,300 | 16億6034万 | -1.95% | 13.85 | 1.27 |
| 12/22 | 461 | 462 | 459 | 459 | -1.08% | 5,800 | 16億8605万 | -0.65% | 14.06 | 1.29 |
| 12/21 | 462 | 464 | 460 | 464 | 0% | 7,100 | 17億442万 | +0.43% | 14.22 | 1.3 |
| 12/20 | 464 | 464 | 461 | 464 | 0% | 15,200 | 17億442万 | +0.65% | 14.22 | 1.3 |
| 12/19 | 465 | 468 | 463 | 464 | -0.22% | 5,100 | 17億442万 | +0.65% | 14.22 | 1.3 |
| 12/16 | 463 | 467 | 462 | 465 | 0% | 7,200 | 17億809万 | +0.87% | 14.25 | 1.31 |
| 12/15 | 464 | 466 | 463 | 465 | +0.43% | 5,900 | 17億809万 | +0.87% | 14.25 | 1.31 |
| 12/14 | 465 | 466 | 463 | 463 | -0.43% | 4,400 | 17億74万 | +0.65% | 14.18 | 1.3 |
| 12/13 | 466 | 466 | 463 | 465 | -0.21% | 4,500 | 17億809万 | +1.09% | 14.25 | 1.31 |
| 12/12 | 466 | 469 | 464 | 466 | -0.21% | 11,300 | 17億1176万 | +1.3% | 14.28 | 1.31 |
| 12/09 | 468 | 473 | 465 | 467 | 0% | 10,400 | 17億1544万 | +1.74% | 14.31 | 1.31 |
| 12/08 | 467 | 474 | 467 | 467 | +0.43% | 12,100 | 17億1544万 | +1.97% | 14.31 | 1.31 |
| 12/07 | 466 | 468 | 463 | 465 | 0% | 5,100 | 17億809万 | +1.53% | 14.25 | 1.31 |
| 12/06 | 463 | 466 | 463 | 465 | +0.65% | 10,100 | 17億809万 | +1.75% | 14.25 | 1.31 |
| 12/05 | 460 | 462 | 456 | 462 | +0.43% | 11,900 | 16億9707万 | +1.32% | 14.15 | 1.3 |
| 12/02 | 460 | 460 | 456 | 460 | 0% | 9,500 | 16億8972万 | +0.88% | 14.09 | 1.29 |
| 12/01 | 458 | 460 | 455 | 460 | +0.66% | 9,600 | 16億8972万 | +0.88% | 14.09 | 1.29 |
| 11/30 | 459 | 459 | 453 | 457 | -0.22% | 3,500 | 16億7870万 | +0.22% | 14 | 1.28 |
| 11/29 | 456 | 458 | 451 | 458 | +0.66% | 4,600 | 16億8238万 | +0.66% | 14.03 | 1.29 |
| 11/28 | 455 | 459 | 454 | 455 | -0.44% | 6,400 | 16億7136万 | 0% | 13.94 | 1.28 |
| 11/25 | 460 | 460 | 456 | 457 | -0.65% | 9,500 | 16億7870万 | +0.44% | 14 | 1.28 |
| 11/24 | 459 | 461 | 458 | 460 | +0.44% | 5,000 | 16億8972万 | +1.32% | 14.09 | 1.29 |
| 11/22 | 460 | 463 | 458 | 458 | -0.43% | 7,500 | 16億8238万 | +1.1% | 14.03 | 1.29 |
| 11/21 | 457 | 463 | 457 | 460 | +0.44% | 3,800 | 16億8972万 | +1.55% | 14.09 | 1.29 |
| 11/18 | 459 | 459 | 455 | 458 | +0.22% | 6,300 | 16億8238万 | +1.33% | 14.03 | 1.29 |
| 11/17 | 455 | 457 | 455 | 457 | -1.08% | 1,900 | 16億7870万 | +1.11% | 14 | 1.28 |
| 11/16 | 460 | 462 | 455 | 462 | +1.32% | 5,000 | 16億9707万 | +2.44% | 14.15 | 1.3 |
| 11/15 | 457 | 457 | 455 | 456 | -0.44% | 1,500 | 16億7503万 | +1.11% | 13.97 | 1.28 |
| 11/14 | 459 | 460 | 458 | 458 | 0% | 16,900 | 16億8238万 | +1.55% | 14.03 | 1.29 |
| 11/11 | 460 | 461 | 450 | 458 | -0.43% | 4,900 | 16億8238万 | +1.78% | 14.03 | 1.29 |
| 11/10 | 450 | 467 | 449 | 460 | +4.07% | 7,800 | 16億8972万 | +2.22% | 14.09 | 1.29 |
| 11/09 | 455 | 462 | 441 | 442 | -3.7% | 16,100 | 16億2360万 | -1.78% | 13.54 | 1.24 |
| 11/08 | 462 | 466 | 455 | 459 | -0.65% | 8,100 | 16億8605万 | +1.77% | 14.06 | 1.29 |
| 11/07 | 452 | 476 | 451 | 462 | +3.59% | 24,600 | 16億9707万 | +2.44% | 14.15 | 1.3 |
| 11/04 | 447 | 456 | 445 | 446 | -0.45% | 7,800 | 16億3830万 | -1.11% | 13.66 | 1.25 |
