株価チャート
2016/10/05～2017/03/30
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 |
| 03/30 | 500 | 500 | 495 | 500 | -1.19% | 8,000 | 20億1600万 | -2.53% | 17.52 | 0.92 |
| 03/28 | 504 | 512 | 504 | 506 | +0.6% | 3,000 | 20億4019万 | -1.17% | 17.73 | 0.93 |
| 03/27 | 503 | 503 | 503 | 503 | -1.37% | 4,000 | 20億2809万 | -1.37% | 17.63 | 0.93 |
| 03/24 | 522 | 522 | 510 | 510 | -0.39% | 8,000 | 20億5632万 | +0.2% | 17.87 | 0.94 |
| 03/23 | 522 | 522 | 512 | 512 | 0% | 3,000 | 20億6438万 | +0.79% | 17.94 | 0.94 |
| 03/22 | 506 | 512 | 506 | 512 | -0.19% | 7,000 | 20億6438万 | +0.79% | 17.94 | 0.94 |
| 03/21 | 520 | 520 | 493 | 513 | -2.29% | 28,000 | 20億6841万 | +1.18% | 17.98 | 0.95 |
| 03/17 | 520 | 526 | 520 | 525 | +0.19% | 4,000 | 21億1680万 | +3.55% | 18.4 | 0.97 |
| 03/15 | 523 | 528 | 523 | 524 | -2.24% | 8,000 | 21億1276万 | +3.56% | 18.37 | 0.97 |
| 03/13 | 533 | 536 | 533 | 536 | +1.71% | 4,000 | 21億6115万 | +5.93% | 18.79 | 0.99 |
| 03/10 | 527 | 527 | 527 | 527 | +1.93% | 2,000 | 21億2486万 | +4.36% | 18.47 | 0.97 |
| 03/09 | 520 | 521 | 517 | 517 | -2.08% | 9,000 | 20億8454万 | +2.58% | 18.12 | 0.95 |
| 03/08 | 533 | 534 | 526 | 528 | -2.76% | 8,000 | 21億2889万 | +4.55% | 18.51 | 0.97 |
| 03/07 | 548 | 548 | 531 | 543 | -0.91% | 16,000 | 21億8937万 | +7.1% | 19.03 | 1 |
| 03/06 | 537 | 549 | 535 | 548 | +5.38% | 36,000 | 22億953万 | +7.87% | 19.21 | 1.01 |
| 03/03 | 522 | 522 | 520 | 520 | -0.19% | 9,000 | 20億9664万 | +2.16% | 18.23 | 0.96 |
| 03/02 | 535 | 535 | 518 | 521 | -1.88% | 22,000 | 21億67万 | +2.16% | 18.26 | 0.96 |
| 03/01 | 564 | 564 | 512 | 531 | -5.85% | 52,000 | 21億4099万 | +3.71% | 18.61 | 0.98 |
| 02/28 | 484 | 564 | 484 | 564 | +16.53% | 167,000 | 22億7404万 | +9.73% | 19.77 | 1.04 |
| 02/27 | 479 | 484 | 476 | 484 | +1.04% | 5,000 | 19億5148万 | -5.65% | 16.96 | 0.89 |
| 02/24 | 479 | 479 | 479 | 479 | -1.24% | 2,000 | 19億3132万 | -7.17% | 16.79 | 0.88 |
| 02/23 | 477 | 485 | 477 | 485 | +1.89% | 4,000 | 19億5552万 | -6.19% | 17 | 0.89 |
| 02/22 | 477 | 477 | 473 | 476 | -1.86% | 6,000 | 19億1923万 | -7.93% | 16.68 | 0.88 |
| 02/20 | 478 | 486 | 478 | 485 | +2.97% | 7,000 | 19億5552万 | -6.37% | 17 | 0.89 |
| 02/17 | 476 | 476 | 471 | 471 | 0% | 5,000 | 18億9907万 | -9.25% | 16.51 | 0.87 |
| 02/16 | 473 | 476 | 470 | 471 | +0.21% | 13,000 | 18億9907万 | -9.77% | 16.51 | 0.87 |
| 02/15 | 470 | 470 | 470 | 470 | -1.47% | 1,000 | 18億9504万 | -9.96% | 16.47 | 0.87 |
| 02/14 | 482 | 482 | 472 | 477 | -2.05% | 14,000 | 19億2326万 | -8.62% | 16.72 | 0.88 |
| 02/13 | 495 | 495 | 480 | 487 | -2.01% | 16,000 | 19億6358万 | -6.7% | 17.07 | 0.9 |
| 02/10 | 500 | 500 | 497 | 497 | -0.4% | 3,000 | 20億390万 | -4.61% | 17.42 | 0.92 |
| 02/09 | 497 | 499 | 497 | 499 | 0% | 5,000 | 20億1196万 | -4.04% | 17.49 | 0.92 |
| 02/08 | 518 | 518 | 499 | 499 | -3.67% | 26,000 | 20億1196万 | -3.67% | 17.49 | 0.92 |
| 02/07 | 526 | 526 | 515 | 518 | +0.97% | 12,000 | 20億8857万 | +0.39% | 18.16 | 0.96 |
| 02/06 | 513 | 528 | 513 | 513 | +0.39% | 37,000 | 20億6841万 | -0.19% | 17.98 | 0.95 |
| 02/03 | 516 | 524 | 505 | 511 | -0.97% | 11,000 | 20億6035万 | -0.39% | 17.91 | 0.94 |
| 02/02 | 540 | 540 | 501 | 516 | -5.15% | 43,000 | 20億8051万 | +0.98% | 18.08 | 0.95 |
| 02/01 | 549 | 560 | 544 | 544 | -1.98% | 13,000 | 21億9340万 | +7.3% | 19.07 | 1 |
| 01/31 | 570 | 570 | 550 | 555 | -4.31% | 18,000 | 22億3776万 | +10.34% | 19.45 | 1.02 |
| 01/30 | 580 | 586 | 578 | 580 | +2.65% | 41,000 | 23億3856万 | +16.47% | 20.33 | 1.07 |
| 01/27 | 550 | 570 | 550 | 565 | +2.73% | 5,000 | 22億7808万 | +14.84% | 19.8 | 1.04 |
| 01/26 | 588 | 588 | 550 | 550 | -5.17% | 22,000 | 22億1760万 | +13.17% | 19.28 | 1.01 |
| 01/25 | 578 | 581 | 567 | 580 | +3.2% | 20,000 | 23億3856万 | +20.58% | 20.33 | 1.07 |
| 01/24 | 579 | 579 | 562 | 562 | +0.18% | 8,000 | 22億6598万 | +18.32% | 19.7 | 1.04 |
| 01/23 | 580 | 580 | 550 | 561 | +3.51% | 31,000 | 22億6195万 | +19.62% | 19.66 | 1.03 |
| 01/20 | 514 | 542 | 508 | 542 | +8.4% | 13,000 | 21億8534万 | +17.06% | 19 | 1 |
| 01/19 | 500 | 500 | 500 | 500 | 0% | 1,000 | 20億1600万 | +9.17% | 17.52 | 0.92 |
| 01/18 | 490 | 500 | 490 | 500 | +1.83% | 3,000 | 20億1600万 | +9.65% | 17.52 | 0.92 |
| 01/17 | 504 | 504 | 491 | 491 | -5.58% | 9,000 | 19億7971万 | +7.91% | 17.21 | 0.91 |
| 01/16 | 543 | 543 | 520 | 520 | -4.24% | 25,000 | 20億9664万 | +14.79% | 18.23 | 0.96 |
| 01/13 | 476 | 543 | 476 | 543 | +17.28% | 64,000 | 21億8937万 | +20.94% | 19.03 | 1 |
| 01/11 | 463 | 463 | 463 | 463 | -1.7% | 1,000 | 18億6681万 | +4.04% | 16.23 | 0.85 |
| 01/10 | 471 | 471 | 471 | 471 | 0% | 3,000 | 18億9907万 | +6.08% | 16.51 | 0.87 |
| 01/06 | 471 | 471 | 471 | 471 | 0% | 2,000 | 18億9907万 | +6.32% | 16.51 | 0.87 |
| 01/05 | 482 | 482 | 471 | 471 | +1.29% | 6,000 | 18億9907万 | +6.8% | 16.51 | 0.87 |
| 01/04 | 462 | 466 | 462 | 465 | +2.88% | 4,000 | 18億7488万 | +5.92% | 16.3 | 0.86 |
| 2016 |
| 12/30 | 460 | 460 | 452 | 452 | +0.44% | 2,000 | 18億2246万 | +3.2% | 15.84 | 0.83 |
| 12/29 | 471 | 471 | 449 | 450 | -5.46% | 17,000 | 18億1440万 | +2.97% | 15.77 | 0.83 |
| 12/28 | 466 | 476 | 460 | 476 | +0.21% | 11,000 | 19億1923万 | +8.43% | 16.68 | 0.88 |
| 12/27 | 491 | 491 | 465 | 475 | +2.59% | 97,000 | 19億1520万 | +8.2% | 16.65 | 0.88 |
| 12/26 | 448 | 465 | 448 | 463 | +7.18% | 12,000 | 18億6681万 | +4.99% | 16.23 | 0.85 |
| 12/22 | 449 | 449 | 432 | 432 | -2.04% | 51,000 | 17億4182万 | -2.48% | 15.14 | 0.8 |
| 12/21 | 438 | 447 | 437 | 441 | +4.75% | 29,000 | 17億7811万 | -1.34% | 15.46 | 0.81 |
| 12/20 | 421 | 421 | 421 | 421 | -1.86% | 1,000 | 16億9747万 | -6.86% | 14.76 | 0.78 |
| 12/19 | 430 | 437 | 425 | 429 | +1.66% | 14,000 | 17億2972万 | -5.92% | 15.04 | 0.79 |
| 12/16 | 421 | 422 | 421 | 422 | 0% | 2,000 | 17億150万 | -7.25% | 14.79 | 0.78 |
| 12/15 | 422 | 422 | 422 | 422 | +0.24% | 3,000 | 17億150万 | -7.25% | 14.79 | 0.78 |
| 12/14 | 420 | 421 | 420 | 421 | +0.24% | 2,000 | 16億9747万 | -7.47% | 14.76 | 0.78 |
| 12/13 | 420 | 422 | 420 | 420 | 0% | 8,000 | 16億9344万 | -6.87% | 14.72 | 0.77 |
| 12/12 | 420 | 421 | 418 | 420 | +0.72% | 4,000 | 16億9344万 | -6.25% | 14.72 | 0.77 |
| 12/09 | 436 | 436 | 417 | 417 | -5.87% | 14,000 | 16億8134万 | -6.08% | 14.62 | 0.77 |
| 12/08 | 465 | 465 | 443 | 443 | -4.53% | 10,000 | 17億8617万 | +0.45% | 15.53 | 0.82 |
| 12/07 | 462 | 464 | 462 | 464 | +4.74% | 4,000 | 18億7084万 | +6.18% | 16.26 | 0.86 |
| 12/06 | 448 | 448 | 443 | 443 | +0.23% | 3,000 | 17億8617万 | +2.55% | 15.53 | 0.82 |
| 12/05 | 445 | 448 | 441 | 442 | +1.14% | 7,000 | 17億8214万 | +3.03% | 15.49 | 0.81 |
| 12/02 | 438 | 439 | 437 | 437 | +0.23% | 4,000 | 17億6198万 | +2.82% | 15.32 | 0.81 |
| 12/01 | 436 | 439 | 436 | 436 | +0.23% | 6,000 | 17億5795万 | +3.56% | 15.28 | 0.8 |
| 11/30 | 438 | 441 | 434 | 435 | +1.16% | 9,000 | 17億5392万 | +4.32% | 15.25 | 0.8 |
| 11/29 | 423 | 440 | 423 | 430 | -0.23% | 14,000 | 17億3376万 | +4.12% | 15.07 | 0.79 |
| 11/28 | 414 | 431 | 411 | 431 | +2.38% | 7,000 | 17億3779万 | +5.38% | 15.11 | 0.79 |
| 11/25 | 461 | 462 | 421 | 421 | -5.39% | 22,000 | 16億9747万 | +3.95% | 14.76 | 0.78 |
| 11/24 | 482 | 482 | 442 | 445 | -7.48% | 21,000 | 17億9424万 | +10.7% | 15.6 | 0.82 |
| 11/22 | 500 | 500 | 481 | 481 | -2.04% | 5,000 | 19億3939万 | +21.16% | 16.86 | 0.89 |
| 11/21 | 512 | 512 | 490 | 491 | -4.47% | 37,000 | 19億7971万 | +25.26% | 17.21 | 0.91 |
| 11/18 | 517 | 523 | 514 | 514 | -0.58% | 33,000 | 20億7244万 | +33.16% | 18.01 | 0.95 |
| 11/17 | 511 | 529 | 498 | 517 | -2.64% | 173,000 | 20億8454万 | +36.77% | 18.12 | 0.95 |
| 11/16 | 578 | 578 | 501 | 531 | -8.13% | 110,000 | 21億4099万 | +43.13% | 18.61 | 0.98 |
| 11/15 | 578 | 578 | 567 | 578 | +16.06% | 113,000 | 23億3049万 | +59.23% | 20.26 | 1.07 |
| 11/14 | 444 | 498 | 444 | 498 | +19.14% | 72,000 | 20億793万 | +41.08% | 17.45 | 0.92 |
| 11/11 | 415 | 457 | 415 | 418 | +0.97% | 39,000 | 16億8537万 | +20.81% | 14.65 | 0.77 |
| 11/10 | 449 | 497 | 390 | 414 | -0.72% | 189,000 | 16億6924万 | +21.05% | 14.51 | 0.76 |
| 11/09 | 343 | 417 | 343 | 417 | +23.74% | 64,000 | 16億8134万 | +23.01% | 14.62 | 0.77 |
| 11/07 | 337 | 337 | 337 | 337 | +0.6% | 41,000 | 13億5878万 | +0.6% | 11.81 | 0.62 |
| 11/04 | 335 | 335 | 335 | 335 | -0.59% | 1,000 | 13億5072万 | +0.3% | 11.74 | 0.62 |
| 11/02 | 333 | 337 | 333 | 337 | +0.6% | 2,000 | 13億5878万 | +0.9% | 11.81 | 0.62 |
| 10/31 | 334 | 335 | 334 | 335 | -1.18% | 6,000 | 13億5072万 | +0.3% | 11.74 | 0.62 |
| 10/24 | 347 | 347 | 339 | 339 | -2.87% | 32,000 | 13億6684万 | +1.5% | 11.88 | 0.63 |
| 10/14 | 349 | 349 | 349 | 349 | +1.16% | 1,000 | 14億716万 | +4.49% | 12.23 | 0.64 |
| 10/11 | 345 | 345 | 345 | 345 | +0.58% | 1,000 | 13億9104万 | +3.6% | 12.09 | 0.64 |
| 10/06 | 343 | 343 | 343 | 343 | +1.48% | 1,000 | 13億8297万 | +3% | 12.02 | 0.63 |
| 10/05 | 338 | 339 | 338 | 338 | 0% | 3,000 | 13億6281万 | +1.5% | 11.85 | 0.62 |
