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 | 376 | 382 | 375 | 382 | +1.6% | 10,800 | 31億3240万 | +4.09% | 23.94 | 0.7 |
| 03/30 | 372 | 376 | 370 | 376 | 0% | 5,100 | 30億8320万 | +2.73% | 23.56 | 0.69 |
| 03/29 | 381 | 381 | 371 | 376 | +1.35% | 8,300 | 30億8320万 | +3.01% | 23.56 | 0.69 |
| 03/28 | 368 | 373 | 367 | 371 | +0.82% | 4,000 | 30億4220万 | +1.64% | 23.25 | 0.68 |
| 03/27 | 366 | 372 | 365 | 368 | -1.08% | 13,800 | 30億1760万 | +0.82% | 23.06 | 0.67 |
| 03/24 | 375 | 383 | 369 | 372 | -2.36% | 43,700 | 30億5040万 | +2.2% | 23.31 | 0.68 |
| 03/23 | 394 | 420 | 381 | 381 | -0.78% | 179,700 | 31億2420万 | +4.96% | 23.88 | 0.7 |
| 03/22 | 383 | 384 | 374 | 384 | -0.26% | 48,500 | 31億4880万 | +5.79% | 24.06 | 0.7 |
| 03/21 | 363 | 385 | 362 | 385 | +6.94% | 30,800 | 31億5700万 | +6.65% | 24.13 | 0.7 |
| 03/17 | 361 | 361 | 359 | 360 | +0.56% | 400 | 29億5200万 | 0% | 22.56 | 0.66 |
| 03/16 | 357 | 360 | 357 | 358 | -0.83% | 1,900 | 29億3560万 | -0.56% | 22.43 | 0.65 |
| 03/15 | 360 | 364 | 356 | 361 | +0.28% | 10,300 | 29億6020万 | +0.28% | 22.62 | 0.66 |
| 03/14 | 360 | 360 | 359 | 360 | -0.83% | 3,200 | 29億5200万 | -0.28% | 22.56 | 0.66 |
| 03/13 | 364 | 364 | 359 | 363 | 0% | 4,600 | 29億7660万 | +0.55% | 22.75 | 0.66 |
| 03/10 | 361 | 363 | 360 | 363 | +1.11% | 700 | 29億7660万 | +0.55% | 22.75 | 0.66 |
| 03/09 | 360 | 361 | 359 | 359 | +0.28% | 1,500 | 29億4380万 | -0.55% | 22.5 | 0.66 |
| 03/08 | 360 | 360 | 358 | 358 | -0.56% | 1,500 | 29億3560万 | -0.83% | 22.43 | 0.65 |
| 03/07 | 361 | 361 | 357 | 360 | +0.28% | 6,800 | 29億5200万 | -0.55% | 22.56 | 0.66 |
| 03/06 | 360 | 372 | 358 | 359 | -0.28% | 17,400 | 29億4380万 | -1.1% | 22.5 | 0.66 |
| 03/03 | 356 | 360 | 355 | 360 | 0% | 5,500 | 29億5200万 | -0.83% | 22.56 | 0.66 |
| 03/02 | 365 | 365 | 353 | 360 | -0.55% | 10,200 | 29億5200万 | -0.83% | 22.56 | 0.66 |
| 03/01 | 362 | 363 | 359 | 362 | 0% | 2,500 | 29億6840万 | -0.28% | 22.69 | 0.66 |
| 02/28 | 365 | 365 | 356 | 362 | -0.55% | 4,000 | 29億6840万 | -0.28% | 22.69 | 0.66 |
| 02/27 | 361 | 364 | 360 | 364 | +0.83% | 2,400 | 29億8480万 | +0.28% | 22.81 | 0.67 |
| 02/24 | 368 | 368 | 353 | 361 | -1.1% | 7,600 | 29億6020万 | -0.55% | 22.62 | 0.66 |
| 02/23 | 369 | 369 | 365 | 365 | 0% | 2,300 | 29億9300万 | +0.55% | 22.87 | 0.67 |
| 02/22 | 371 | 371 | 365 | 365 | 0% | 1,500 | 29億9300万 | +0.83% | 22.87 | 0.67 |
| 02/21 | 365 | 365 | 363 | 365 | +1.67% | 1,100 | 29億9300万 | +0.83% | 22.87 | 0.67 |
| 02/20 | 355 | 370 | 354 | 359 | +1.7% | 8,600 | 29億4380万 | -0.83% | 22.5 | 0.66 |
| 02/17 | 354 | 359 | 353 | 353 | -1.12% | 9,800 | 28億9460万 | -2.49% | 22.12 | 0.65 |
| 02/16 | 363 | 363 | 356 | 357 | -1.11% | 5,500 | 29億2740万 | -1.38% | 22.37 | 0.65 |
| 02/15 | 357 | 361 | 355 | 361 | +1.4% | 4,300 | 29億6020万 | -0.28% | 22.62 | 0.66 |
| 02/14 | 360 | 363 | 356 | 356 | -0.56% | 3,800 | 29億1920万 | -1.66% | 22.31 | 0.65 |
| 02/13 | 363 | 363 | 358 | 358 | -0.83% | 4,900 | 29億3560万 | -1.1% | 22.43 | 0.65 |
| 02/10 | 358 | 361 | 357 | 361 | +0.84% | 5,000 | 29億6020万 | -0.28% | 22.62 | 0.66 |
| 02/09 | 366 | 368 | 358 | 358 | -1.65% | 8,900 | 29億3560万 | -1.1% | 22.43 | 0.65 |
| 02/08 | 365 | 366 | 363 | 364 | -1.09% | 2,500 | 29億8480万 | +0.83% | 22.81 | 0.67 |
| 02/07 | 365 | 368 | 365 | 368 | -0.27% | 1,500 | 30億1760万 | +1.94% | 23.06 | 0.67 |
| 02/06 | 367 | 371 | 367 | 369 | +1.65% | 2,800 | 30億2580万 | +2.5% | 23.12 | 0.67 |
| 02/03 | 366 | 366 | 360 | 363 | -1.63% | 5,300 | 29億7660万 | +1.11% | 22.75 | 0.66 |
| 02/02 | 377 | 379 | 369 | 369 | -1.6% | 6,300 | 30億2580万 | +2.79% | 23.12 | 0.67 |
| 02/01 | 370 | 375 | 368 | 375 | +1.63% | 13,200 | 30億7500万 | +4.75% | 23.5 | 0.69 |
| 01/31 | 367 | 369 | 364 | 369 | +0.54% | 700 | 30億2580万 | +3.65% | 23.12 | 0.67 |
| 01/30 | 365 | 371 | 365 | 367 | -0.54% | 2,500 | 30億940万 | +3.38% | 23 | 0.67 |
| 01/27 | 367 | 372 | 366 | 369 | +1.65% | 8,300 | 30億2580万 | +3.94% | 23.12 | 0.67 |
| 01/26 | 365 | 366 | 363 | 363 | +0.83% | 7,200 | 29億7660万 | +2.54% | 22.75 | 0.66 |
| 01/25 | 362 | 362 | 360 | 360 | +0.56% | 2,100 | 29億5200万 | +1.69% | 22.56 | 0.66 |
| 01/24 | 365 | 365 | 357 | 358 | -1.1% | 1,900 | 29億3560万 | +1.13% | 22.43 | 0.65 |
| 01/23 | 361 | 362 | 354 | 362 | +2.26% | 9,600 | 29億6840万 | +1.97% | 22.69 | 0.66 |
| 01/20 | 355 | 356 | 349 | 354 | -0.56% | 11,100 | 29億280万 | -0.28% | 22.18 | 0.65 |
| 01/19 | 354 | 356 | 351 | 356 | +0.28% | 3,200 | 29億1920万 | +0.56% | 22.31 | 0.65 |
| 01/18 | 353 | 356 | 348 | 355 | -0.56% | 3,500 | 29億1100万 | +0.28% | 22.25 | 0.65 |
| 01/17 | 362 | 363 | 357 | 357 | -1.11% | 3,300 | 29億2740万 | +0.85% | 22.37 | 0.65 |
| 01/16 | 361 | 361 | 356 | 361 | +1.12% | 1,900 | 29億6020万 | +1.98% | 22.62 | 0.66 |
| 01/13 | 359 | 359 | 357 | 357 | +0.28% | 1,700 | 29億2740万 | +1.13% | 22.37 | 0.65 |
| 01/12 | 358 | 368 | 356 | 356 | -0.56% | 3,600 | 29億1920万 | +0.85% | 22.31 | 0.65 |
| 01/11 | 358 | 360 | 357 | 358 | +0.28% | 1,500 | 29億3560万 | +1.7% | 22.43 | 0.65 |
| 01/10 | 364 | 364 | 356 | 357 | -1.11% | 7,700 | 29億2740万 | +1.42% | 22.37 | 0.65 |
| 01/06 | 351 | 361 | 348 | 361 | +1.69% | 6,200 | 29億6020万 | +2.85% | 22.62 | 0.66 |
| 01/05 | 361 | 361 | 354 | 355 | +1.14% | 5,800 | 29億1100万 | +1.43% | 22.25 | 0.65 |
| 01/04 | 353 | 353 | 343 | 351 | 0% | 3,900 | 28億7820万 | +0.29% | 22 | 0.64 |
| 2016 |
| 12/30 | 345 | 353 | 345 | 351 | +0.29% | 1,600 | 28億7820万 | +0.57% | 22 | 0.64 |
| 12/29 | 345 | 351 | 345 | 350 | -0.57% | 4,100 | 28億7000万 | +0.57% | 21.93 | 0.64 |
| 12/28 | 349 | 352 | 349 | 352 | +2.03% | 700 | 28億8640万 | +1.15% | 22.06 | 0.64 |
| 12/27 | 340 | 345 | 340 | 345 | +1.77% | 4,000 | 28億2900万 | -0.58% | 21.62 | 0.63 |
| 12/26 | 341 | 346 | 337 | 339 | -1.45% | 17,600 | 27億7980万 | -2.02% | 21.24 | 0.62 |
| 12/22 | 345 | 345 | 342 | 344 | +0.29% | 5,400 | 28億2080万 | -0.58% | 21.56 | 0.63 |
| 12/21 | 350 | 353 | 342 | 343 | -2% | 31,100 | 28億1260万 | -0.58% | 21.49 | 0.63 |
| 12/20 | 355 | 355 | 346 | 350 | -0.28% | 8,300 | 28億7000万 | +1.45% | 21.93 | 0.64 |
| 12/19 | 364 | 364 | 339 | 351 | -3.57% | 21,300 | 28億7820万 | +2.03% | 22 | 0.64 |
| 12/16 | 372 | 379 | 363 | 364 | -1.62% | 30,100 | 29億8480万 | +5.81% | 22.81 | 0.67 |
| 12/15 | 379 | 380 | 370 | 370 | -2.37% | 53,300 | 30億3400万 | +8.19% | 23.19 | 0.68 |
| 12/14 | 351 | 380 | 350 | 379 | +9.22% | 136,600 | 31億780万 | +11.47% | 23.75 | 0.69 |
| 12/13 | 349 | 349 | 344 | 347 | -0.86% | 3,700 | 28億4540万 | +2.66% | 21.75 | 0.63 |
| 12/12 | 354 | 355 | 350 | 350 | -0.28% | 8,300 | 28億7000万 | +3.86% | 21.93 | 0.64 |
| 12/09 | 354 | 354 | 351 | 351 | -0.85% | 200 | 28億7820万 | +4.46% | 22 | 0.64 |
| 12/08 | 350 | 355 | 348 | 354 | +1.14% | 4,600 | 29億280万 | +5.67% | 22.18 | 0.65 |
| 12/07 | 351 | 351 | 345 | 350 | +0.86% | 700 | 28億7000万 | +4.48% | 21.93 | 0.64 |
| 12/06 | 346 | 353 | 346 | 347 | +0.58% | 2,800 | 28億4540万 | +3.89% | 21.75 | 0.63 |
| 12/05 | 339 | 354 | 339 | 345 | 0% | 5,700 | 28億2900万 | +3.6% | 21.62 | 0.63 |
| 12/02 | 351 | 351 | 343 | 345 | -1.43% | 7,100 | 28億2900万 | +3.6% | 21.62 | 0.63 |
| 12/01 | 340 | 350 | 340 | 350 | +2.64% | 11,600 | 28億7000万 | +5.42% | 21.93 | 0.64 |
| 11/30 | 337 | 341 | 335 | 341 | +1.49% | 4,100 | 27億9620万 | +2.71% | 21.37 | 0.62 |
| 11/29 | 332 | 336 | 332 | 336 | +0.9% | 3,500 | 27億5520万 | +1.51% | 21.06 | 0.61 |
| 11/28 | 337 | 337 | 333 | 333 | 0% | 2,200 | 27億3060万 | +0.6% | 20.87 | 0.61 |
| 11/25 | 339 | 340 | 333 | 333 | -1.77% | 4,000 | 27億3060万 | +0.6% | 20.87 | 0.61 |
| 11/24 | 338 | 339 | 336 | 339 | +0.89% | 4,800 | 27億7980万 | +2.73% | 21.24 | 0.62 |
| 11/22 | 326 | 336 | 326 | 336 | +1.82% | 3,500 | 27億5520万 | +1.82% | 21.06 | 0.61 |
| 11/21 | 331 | 331 | 327 | 330 | 0% | 3,400 | 27億600万 | +0.3% | 20.68 | 0.6 |
| 11/18 | 327 | 330 | 327 | 330 | +0.61% | 3,600 | 27億600万 | +0.3% | 20.68 | 0.6 |
| 11/17 | 330 | 332 | 328 | 328 | -1.5% | 2,300 | 26億8960万 | -0.3% | 20.55 | 0.6 |
| 11/16 | 332 | 333 | 331 | 333 | +0.3% | 7,500 | 27億3060万 | +1.22% | 20.87 | 0.61 |
| 11/15 | 334 | 334 | 325 | 332 | -0.9% | 1,800 | 27億2240万 | +1.22% | 20.81 | 0.61 |
| 11/14 | 331 | 335 | 326 | 335 | +1.52% | 5,000 | 27億4700万 | +2.13% | 20.99 | 0.61 |
| 11/11 | 326 | 330 | 326 | 330 | +1.23% | 2,000 | 27億600万 | +0.61% | 20.68 | 0.6 |
| 11/10 | 320 | 330 | 320 | 326 | +2.84% | 9,700 | 26億7320万 | -0.61% | 20.43 | 0.6 |
| 11/09 | 329 | 332 | 308 | 317 | -3.94% | 22,600 | 25億9940万 | -3.35% | 19.87 | 0.58 |
| 11/08 | 326 | 331 | 326 | 330 | -0.6% | 53,700 | 27億600万 | +0.61% | 20.68 | 0.6 |
| 11/07 | 324 | 332 | 324 | 332 | +1.84% | 64,400 | 27億2240万 | +1.22% | 20.81 | 0.61 |
| 11/04 | 329 | 331 | 325 | 326 | -0.61% | 8,000 | 26億7320万 | -0.61% | 20.43 | 0.6 |
