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 | 512 | 512 | 508 | 508 | -1.36% | 31,000 | 52億212万 | -3.42% | 867.98 | 1.29 |
| 03/30 | 511 | 518 | 511 | 515 | 0% | 22,400 | 52億7380万 | -2.28% | 879.94 | 1.31 |
| 03/29 | 513 | 520 | 511 | 515 | -0.58% | 13,600 | 52億7380万 | -2.65% | 879.94 | 1.31 |
| 03/28 | 513 | 518 | 511 | 518 | +1.37% | 18,900 | 53億452万 | -2.26% | 885.07 | 1.32 |
| 03/27 | 520 | 520 | 509 | 511 | -0.78% | 37,100 | 52億3284万 | -3.77% | 873.11 | 1.3 |
| 03/24 | 514 | 517 | 514 | 515 | +0.19% | 8,800 | 52億7380万 | -3.38% | 879.94 | 1.31 |
| 03/23 | 520 | 527 | 514 | 514 | -0.77% | 20,900 | 52億6356万 | -3.75% | 878.23 | 1.31 |
| 03/22 | 517 | 521 | 515 | 518 | -0.38% | 21,000 | 53億452万 | -3.36% | 885.07 | 1.32 |
| 03/21 | 515 | 533 | 515 | 520 | +1.17% | 55,400 | 53億2500万 | -3.17% | 888.49 | 1.32 |
| 03/17 | 514 | 516 | 512 | 514 | -0.58% | 19,000 | 52億6356万 | -4.64% | 878.23 | 1.31 |
| 03/16 | 511 | 517 | 511 | 517 | +1.17% | 13,800 | 52億9428万 | -4.44% | 883.36 | 1.32 |
| 03/15 | 511 | 514 | 510 | 511 | -0.58% | 22,500 | 52億3284万 | -5.89% | 873.11 | 1.3 |
| 03/14 | 521 | 525 | 512 | 514 | -1.53% | 56,300 | 52億6356万 | -5.51% | 878.23 | 1.31 |
| 03/13 | 537 | 537 | 521 | 522 | -4.04% | 88,900 | 53億4548万 | -4.22% | 891.9 | 1.33 |
| 03/10 | 543 | 544 | 537 | 544 | +1.3% | 21,000 | 55億7077万 | -0.18% | 929.49 | 1.38 |
| 03/09 | 536 | 537 | 535 | 537 | +0.19% | 9,400 | 54億9909万 | -1.47% | 917.53 | 1.37 |
| 03/08 | 538 | 538 | 535 | 536 | -0.56% | 17,700 | 54億8885万 | -1.47% | 915.82 | 1.36 |
| 03/07 | 543 | 543 | 536 | 539 | +1.13% | 22,500 | 55億1957万 | -0.92% | 920.95 | 1.37 |
| 03/06 | 531 | 537 | 531 | 533 | -0.37% | 13,300 | 54億5813万 | -2.02% | 910.7 | 1.36 |
| 03/03 | 537 | 540 | 532 | 535 | -0.74% | 20,000 | 54億7861万 | -1.65% | 914.12 | 1.36 |
| 03/02 | 537 | 541 | 533 | 539 | +0.56% | 22,000 | 55億1957万 | -0.92% | 920.95 | 1.37 |
| 03/01 | 535 | 537 | 527 | 536 | 0% | 21,100 | 54億8885万 | -1.47% | 915.82 | 1.36 |
| 02/28 | 540 | 540 | 530 | 536 | -0.92% | 30,300 | 54億8885万 | -1.47% | 915.82 | 1.36 |
| 02/27 | 550 | 550 | 541 | 541 | -1.64% | 26,800 | 55億4005万 | -0.55% | 924.37 | 1.38 |
| 02/24 | 543 | 551 | 543 | 550 | +0.18% | 22,300 | 56億3222万 | +1.1% | 939.75 | 1.4 |
| 02/23 | 550 | 553 | 545 | 549 | -0.72% | 46,800 | 56億2197万 | +1.1% | 938.04 | 1.4 |
| 02/22 | 550 | 554 | 547 | 553 | +0.55% | 14,300 | 56億6294万 | +2.03% | 944.87 | 1.41 |
| 02/21 | 551 | 552 | 547 | 550 | -0.36% | 25,200 | 56億3222万 | +1.66% | 939.75 | 1.4 |
| 02/20 | 553 | 554 | 549 | 552 | +0.73% | 33,700 | 56億5270万 | +2.22% | 943.16 | 1.4 |
| 02/17 | 548 | 550 | 545 | 548 | -0.18% | 16,900 | 56億1173万 | +1.48% | 936.33 | 1.39 |
| 02/16 | 551 | 554 | 545 | 549 | -0.36% | 12,000 | 56億2197万 | +1.86% | 938.04 | 1.4 |
| 02/15 | 560 | 560 | 548 | 551 | -1.43% | 34,800 | 56億4246万 | +2.23% | 941.45 | 1.4 |
| 02/14 | 555 | 562 | 550 | 559 | +0.36% | 42,000 | 57億2438万 | +3.9% | 955.12 | 1.42 |
| 02/13 | 550 | 557 | 539 | 557 | -1.42% | 74,500 | 57億390万 | +3.72% | 951.71 | 1.42 |
| 02/10 | 569 | 569 | 555 | 565 | +0.36% | 80,400 | 57億8582万 | +5.21% | 965.37 | 1.44 |
| 02/09 | 554 | 563 | 549 | 563 | +3.11% | 85,100 | 57億6534万 | +5.04% | 961.96 | 1.43 |
| 02/08 | 535 | 551 | 535 | 546 | +2.44% | 70,700 | 55億9125万 | +2.25% | 932.91 | 1.39 |
| 02/07 | 532 | 536 | 530 | 533 | +0.38% | 27,500 | 54億5813万 | 0% | 910.7 | 1.36 |
| 02/06 | 535 | 536 | 529 | 531 | +0.95% | 23,900 | 54億3765万 | -0.38% | 907.28 | 1.35 |
| 02/03 | 537 | 537 | 523 | 526 | -1.31% | 30,500 | 53億8645万 | -1.13% | 898.74 | 1.34 |
| 02/02 | 539 | 540 | 532 | 533 | -0.37% | 39,800 | 54億5813万 | +0.19% | 910.7 | 1.36 |
| 02/01 | 540 | 540 | 534 | 535 | 0% | 23,900 | 54億7861万 | +0.75% | 914.12 | 1.36 |
| 01/31 | 537 | 537 | 532 | 535 | -0.37% | 25,100 | 54億7861万 | +0.75% | 914.12 | 1.36 |
| 01/30 | 531 | 546 | 531 | 537 | +0.94% | 29,500 | 54億9909万 | +1.32% | 917.53 | 1.37 |
| 01/27 | 546 | 546 | 528 | 532 | -1.12% | 42,800 | 54億4789万 | +0.38% | 908.99 | 1.35 |
| 01/26 | 533 | 591 | 531 | 538 | +0.94% | 326,300 | 55億933万 | +1.7% | 919.24 | 1.37 |
| 01/25 | 536 | 537 | 526 | 533 | +0.19% | 34,500 | 54億5813万 | +0.76% | 910.7 | 1.36 |
| 01/24 | 533 | 535 | 530 | 532 | -0.56% | 22,000 | 54億4789万 | +0.76% | 908.99 | 1.35 |
| 01/23 | 530 | 535 | 527 | 535 | +0.75% | 15,500 | 54億7861万 | +1.33% | 914.12 | 1.36 |
| 01/20 | 523 | 534 | 523 | 531 | +0.57% | 14,300 | 54億3765万 | +0.76% | 907.28 | 1.35 |
| 01/19 | 534 | 539 | 518 | 528 | -0.94% | 45,000 | 54億693万 | +0.19% | 902.16 | 1.34 |
| 01/18 | 525 | 535 | 524 | 533 | +1.52% | 24,600 | 54億5813万 | +1.14% | 910.7 | 1.36 |
| 01/17 | 540 | 540 | 525 | 525 | -2.42% | 29,000 | 53億7621万 | -0.19% | 897.03 | 1.34 |
| 01/16 | 542 | 545 | 535 | 538 | -0.19% | 11,200 | 55億933万 | +2.28% | 919.24 | 1.37 |
| 01/13 | 537 | 544 | 532 | 539 | +1.13% | 27,400 | 55億1957万 | +2.47% | 920.95 | 1.37 |
| 01/12 | 537 | 543 | 530 | 533 | -0.19% | 39,200 | 54億5813万 | +1.52% | 910.7 | 1.36 |
| 01/11 | 540 | 543 | 529 | 534 | -0.37% | 20,300 | 54億6837万 | +1.71% | 912.41 | 1.36 |
| 01/10 | 545 | 568 | 526 | 536 | -1.65% | 149,900 | 54億8885万 | +2.1% | 915.82 | 1.36 |
| 01/06 | 543 | 545 | 536 | 545 | +1.11% | 45,300 | 55億8101万 | +4.01% | 931.2 | 1.39 |
| 01/05 | 530 | 543 | 530 | 539 | +2.08% | 48,700 | 55億1957万 | +2.86% | 920.95 | 1.37 |
| 01/04 | 520 | 528 | 520 | 528 | +1.73% | 25,500 | 54億693万 | +0.96% | 902.16 | 1.34 |
| 2016 |
| 12/30 | 520 | 522 | 513 | 519 | 0% | 23,800 | 53億1476万 | -0.76% | 886.91 | 1.32 |
| 12/29 | 518 | 521 | 518 | 519 | -0.38% | 12,200 | 53億1476万 | -0.95% | 886.91 | 1.32 |
| 12/28 | 523 | 524 | 519 | 521 | +0.39% | 7,300 | 53億3524万 | -0.57% | 890.33 | 1.33 |
| 12/27 | 521 | 523 | 519 | 519 | -0.57% | 32,100 | 53億1476万 | -1.14% | 886.91 | 1.32 |
| 12/26 | 524 | 524 | 518 | 522 | +0.38% | 35,300 | 53億4548万 | -0.57% | 892.04 | 1.33 |
| 12/22 | 521 | 521 | 515 | 520 | -0.38% | 61,900 | 53億2500万 | -0.95% | 888.62 | 1.32 |
| 12/21 | 523 | 523 | 520 | 522 | 0% | 32,600 | 53億4548万 | -0.57% | 892.04 | 1.33 |
| 12/20 | 520 | 522 | 517 | 522 | 0% | 48,200 | 53億4548万 | -0.57% | 892.04 | 1.33 |
| 12/19 | 520 | 523 | 520 | 522 | 0% | 20,300 | 53億4548万 | -0.38% | 892.04 | 1.33 |
| 12/16 | 525 | 525 | 521 | 522 | 0% | 31,500 | 53億4548万 | -0.19% | 892.04 | 1.33 |
| 12/15 | 523 | 524 | 522 | 522 | +0.19% | 20,400 | 53億4548万 | +0.19% | 892.04 | 1.33 |
| 12/14 | 524 | 524 | 520 | 521 | 0% | 29,600 | 53億3524万 | +0.19% | 890.33 | 1.33 |
| 12/13 | 520 | 524 | 520 | 521 | 0% | 35,900 | 53億3524万 | +0.39% | 890.33 | 1.33 |
| 12/12 | 527 | 530 | 520 | 521 | -0.38% | 27,700 | 53億3524万 | +0.58% | 890.33 | 1.33 |
| 12/09 | 521 | 526 | 521 | 523 | 0% | 38,700 | 53億5572万 | +0.97% | 893.75 | 1.33 |
| 12/08 | 527 | 527 | 521 | 523 | -0.57% | 20,700 | 53億5572万 | +1.16% | 893.75 | 1.33 |
| 12/07 | 523 | 526 | 520 | 526 | +0.77% | 28,100 | 53億8645万 | +1.74% | 898.87 | 1.34 |
| 12/06 | 526 | 527 | 519 | 522 | +0.38% | 21,900 | 53億4548万 | +0.97% | 892.04 | 1.33 |
| 12/05 | 524 | 525 | 518 | 520 | -1.14% | 20,200 | 53億2500万 | +0.58% | 888.62 | 1.32 |
| 12/02 | 526 | 530 | 522 | 526 | -1.31% | 34,900 | 53億8645万 | +1.54% | 898.87 | 1.34 |
| 12/01 | 529 | 555 | 527 | 533 | +0.76% | 143,200 | 54億5813万 | +2.9% | 910.83 | 1.36 |
| 11/30 | 530 | 531 | 524 | 529 | 0% | 19,300 | 54億1717万 | +2.12% | 904 | 1.35 |
| 11/29 | 527 | 529 | 520 | 529 | +0.38% | 13,400 | 54億1717万 | +2.12% | 904 | 1.35 |
| 11/28 | 525 | 527 | 520 | 527 | -0.38% | 18,800 | 53億9669万 | +1.74% | 900.58 | 1.34 |
| 11/25 | 533 | 534 | 527 | 529 | -1.12% | 28,300 | 54億1717万 | +2.12% | 904 | 1.35 |
| 11/24 | 535 | 535 | 529 | 535 | +0.19% | 22,300 | 54億7861万 | +3.28% | 914.25 | 1.36 |
| 11/22 | 527 | 537 | 525 | 534 | +0.75% | 39,000 | 54億6837万 | +3.09% | 912.54 | 1.36 |
| 11/21 | 529 | 532 | 523 | 530 | +0.38% | 26,300 | 54億2741万 | +2.32% | 905.71 | 1.35 |
| 11/18 | 526 | 546 | 519 | 528 | +0.38% | 111,400 | 54億693万 | +2.13% | 902.29 | 1.34 |
| 11/17 | 529 | 541 | 519 | 526 | +0.38% | 91,200 | 53億8645万 | +1.74% | 898.87 | 1.34 |
| 11/16 | 506 | 524 | 505 | 524 | +3.76% | 49,900 | 53億6596万 | +1.35% | 895.45 | 1.33 |
| 11/15 | 500 | 507 | 492 | 505 | +1% | 41,000 | 51億7140万 | -2.32% | 862.99 | 1.29 |
| 11/14 | 513 | 513 | 498 | 500 | +2.04% | 36,000 | 51億2020万 | -3.29% | 854.44 | 1.27 |
| 11/11 | 487 | 499 | 486 | 490 | +0.62% | 33,600 | 50億1779万 | -5.41% | 837.35 | 1.25 |
| 11/10 | 497 | 504 | 487 | 487 | -0.41% | 61,700 | 49億8707万 | -6.17% | 832.23 | 1.24 |
| 11/09 | 515 | 515 | 473 | 489 | -2% | 52,900 | 50億755万 | -5.96% | 835.64 | 1.24 |
| 11/08 | 504 | 505 | 496 | 499 | -0.99% | 10,300 | 51億995万 | -4.22% | 852.73 | 1.27 |
| 11/07 | 500 | 507 | 500 | 504 | 0% | 13,200 | 51億6116万 | -3.26% | 861.28 | 1.28 |
| 11/04 | 501 | 504 | 495 | 504 | -0.59% | 25,600 | 51億6116万 | -3.45% | 861.28 | 1.28 |
