株価チャート
2016/10/20～2017/03/31
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 | 460 | 452 | 455 | +1.11% | 3,200 | 10億6470万 | +3.88% | 12.44 | 1.19 |
| 03/30 | 448 | 450 | 448 | 450 | 0% | 800 | 10億5300万 | +2.97% | 12.3 | 1.18 |
| 03/29 | 434 | 450 | 434 | 450 | 0% | 700 | 10億5300万 | +3.21% | 12.3 | 1.18 |
| 03/28 | 456 | 460 | 447 | 450 | -0.44% | 1,100 | 10億5300万 | +3.69% | 12.3 | 1.18 |
| 03/27 | 447 | 452 | 443 | 452 | +0.89% | 4,300 | 10億5768万 | +4.39% | 12.36 | 1.19 |
| 03/24 | 441 | 448 | 441 | 448 | +1.59% | 800 | 10億4832万 | +3.94% | 12.25 | 1.18 |
| 03/23 | 446 | 446 | 440 | 441 | -1.12% | 1,400 | 10億3194万 | +2.56% | 12.06 | 1.16 |
| 03/22 | 446 | 446 | 437 | 446 | +0.22% | 1,600 | 10億4364万 | +3.96% | 12.19 | 1.17 |
| 03/21 | 436 | 445 | 436 | 445 | +1.83% | 1,300 | 10億4130万 | +3.97% | 12.17 | 1.17 |
| 03/17 | 439 | 441 | 432 | 437 | +0.46% | 1,200 | 10億2258万 | +2.58% | 11.95 | 1.15 |
| 03/16 | 438 | 443 | 431 | 435 | -0.46% | 2,200 | 10億1790万 | +2.35% | 11.89 | 1.14 |
| 03/15 | 438 | 442 | 437 | 437 | -0.23% | 2,000 | 10億2258万 | +3.31% | 11.95 | 1.15 |
| 03/14 | 431 | 438 | 430 | 438 | +1.62% | 600 | 10億2492万 | +3.79% | 11.98 | 1.15 |
| 03/13 | 431 | 435 | 431 | 431 | +1.89% | 1,800 | 10億854万 | +2.62% | 11.78 | 1.13 |
| 03/10 | 423 | 423 | 423 | 423 | +0.24% | 100 | 9億8982万 | +0.95% | 11.57 | 1.11 |
| 03/09 | 433 | 433 | 422 | 422 | -2.31% | 4,700 | 9億8748万 | +0.96% | 11.54 | 1.11 |
| 03/08 | 428 | 433 | 425 | 432 | +2.13% | 2,300 | 10億1088万 | +3.35% | 11.81 | 1.13 |
| 03/07 | 441 | 441 | 423 | 423 | -4.3% | 3,800 | 9億8982万 | +1.68% | 11.57 | 1.11 |
| 03/06 | 438 | 443 | 436 | 442 | +1.38% | 4,900 | 10億3428万 | +6.51% | 12.08 | 1.16 |
| 03/03 | 438 | 438 | 436 | 436 | -1.8% | 3,800 | 10億2024万 | +5.31% | 11.92 | 1.14 |
| 03/02 | 438 | 444 | 438 | 444 | +3.26% | 2,600 | 10億3896万 | +7.77% | 12.14 | 1.17 |
| 03/01 | 428 | 430 | 428 | 430 | 0% | 300 | 10億620万 | +4.88% | 11.76 | 1.13 |
| 02/28 | 438 | 438 | 430 | 430 | -1.15% | 700 | 10億620万 | +5.13% | 11.76 | 1.13 |
| 02/27 | 433 | 435 | 425 | 435 | +2.35% | 6,800 | 10億1790万 | +6.62% | 11.89 | 1.14 |
| 02/24 | 419 | 425 | 419 | 425 | +1.19% | 1,000 | 9億9450万 | +4.42% | 11.62 | 1.12 |
| 02/23 | 420 | 420 | 420 | 420 | -0.24% | 1,200 | 9億8280万 | +3.45% | 11.48 | 1.1 |
| 02/22 | 421 | 421 | 421 | 421 | +1.94% | 1,100 | 9億8514万 | +3.95% | 11.51 | 1.11 |
| 02/21 | 413 | 413 | 413 | 413 | -0.96% | 200 | 9億6642万 | +2.23% | 11.29 | 1.08 |
| 02/20 | 410 | 417 | 410 | 417 | +1.46% | 1,200 | 9億7578万 | +3.73% | 11.4 | 1.09 |
| 02/17 | 416 | 416 | 411 | 411 | -1.44% | 3,600 | 9億6174万 | +2.49% | 11.24 | 1.08 |
| 02/15 | 421 | 430 | 416 | 417 | -1.18% | 5,900 | 9億7578万 | +4.25% | 11.4 | 1.09 |
| 02/14 | 426 | 426 | 411 | 422 | +3.94% | 10,400 | 9億8748万 | +5.76% | 11.54 | 1.11 |
| 02/13 | 409 | 409 | 406 | 406 | 0% | 1,400 | 9億5004万 | +2.27% | 11.1 | 1.07 |
| 02/10 | 406 | 406 | 406 | 406 | +0.25% | 300 | 9億5004万 | +2.53% | 11.1 | 1.07 |
| 02/09 | 401 | 405 | 400 | 405 | +1% | 1,900 | 9億4770万 | +2.53% | 11.07 | 1.06 |
| 02/08 | 398 | 405 | 398 | 401 | +1.01% | 1,300 | 9億3834万 | +1.78% | 10.96 | 1.05 |
| 02/07 | 397 | 397 | 397 | 397 | +0.25% | 100 | 9億2898万 | +0.76% | 10.85 | 1.04 |
| 02/03 | 396 | 396 | 396 | 396 | -1.25% | 200 | 9億2664万 | +0.76% | 10.83 | 1.04 |
| 01/31 | 408 | 409 | 401 | 401 | -1.72% | 2,100 | 9億3834万 | +2.04% | 10.96 | 1.05 |
| 01/30 | 403 | 408 | 403 | 408 | +2% | 200 | 9億5472万 | +4.08% | 11.16 | 1.07 |
| 01/27 | 400 | 400 | 400 | 400 | -0.25% | 1,400 | 9億3600万 | +2.3% | 10.94 | 1.05 |
| 01/26 | 403 | 403 | 400 | 401 | +0.25% | 1,300 | 9億3834万 | +2.56% | 10.96 | 1.05 |
| 01/24 | 400 | 400 | 394 | 400 | +0.25% | 2,100 | 9億3600万 | +2.56% | 10.94 | 1.05 |
| 01/23 | 399 | 399 | 399 | 399 | +0.5% | 300 | 9億3366万 | +2.31% | 10.91 | 1.05 |
| 01/20 | 397 | 397 | 397 | 397 | 0% | 300 | 9億2898万 | +2.06% | 10.85 | 1.04 |
| 01/19 | 397 | 397 | 397 | 397 | -0.75% | 300 | 9億2898万 | +2.32% | 10.85 | 1.04 |
| 01/17 | 400 | 400 | 400 | 400 | -0.5% | 100 | 9億3600万 | +3.36% | 10.94 | 1.05 |
| 01/16 | 402 | 402 | 402 | 402 | +0.25% | 200 | 9億4068万 | +4.15% | 10.99 | 1.06 |
| 01/13 | 401 | 401 | 401 | 401 | +0.25% | 300 | 9億3834万 | +3.89% | 10.96 | 1.05 |
| 01/12 | 400 | 400 | 400 | 400 | +1.27% | 800 | 9億3600万 | +3.9% | 10.94 | 1.05 |
| 01/11 | 404 | 405 | 395 | 395 | -0.25% | 600 | 9億2430万 | +2.86% | 10.8 | 1.04 |
| 01/10 | 383 | 411 | 383 | 396 | +2.59% | 2,200 | 9億2664万 | +3.39% | 10.83 | 1.04 |
| 01/06 | 389 | 389 | 386 | 386 | +0.26% | 500 | 9億324万 | +0.78% | 10.55 | 1.01 |
| 01/05 | 388 | 390 | 385 | 385 | -1.03% | 2,800 | 9億90万 | +0.79% | 10.53 | 1.01 |
| 01/04 | 389 | 389 | 384 | 389 | +2.37% | 600 | 9億1026万 | +2.1% | 10.64 | 1.02 |
| 2016 |
| 12/30 | 388 | 388 | 380 | 380 | -1.04% | 600 | 8億8920万 | -0.26% | 10.39 | 1 |
| 12/29 | 380 | 385 | 376 | 384 | +1.05% | 1,300 | 8億9856万 | +1.05% | 10.5 | 1.01 |
| 12/27 | 380 | 380 | 380 | 380 | -0.78% | 500 | 8億8920万 | +0.26% | 10.39 | 1 |
| 12/26 | 380 | 386 | 380 | 383 | 0% | 3,800 | 8億9622万 | +1.06% | 10.47 | 1.01 |
| 12/22 | 385 | 385 | 383 | 383 | -0.52% | 1,000 | 8億9622万 | +1.32% | 10.47 | 1.01 |
| 12/21 | 385 | 385 | 385 | 385 | 0% | 500 | 9億90万 | +2.12% | 10.53 | 1.01 |
| 12/20 | 385 | 385 | 385 | 385 | -0.26% | 1,000 | 9億90万 | +2.39% | 10.53 | 1.01 |
| 12/19 | 386 | 386 | 386 | 386 | 0% | 1,700 | 9億324万 | +2.93% | 10.55 | 1.01 |
| 12/16 | 386 | 386 | 385 | 386 | +0.26% | 1,500 | 9億324万 | +3.21% | 10.55 | 1.01 |
| 12/13 | 390 | 390 | 385 | 385 | -0.26% | 2,600 | 9億90万 | +2.94% | 10.53 | 1.01 |
| 12/12 | 382 | 402 | 382 | 386 | +0.52% | 4,800 | 9億324万 | +3.49% | 10.55 | 1.01 |
| 12/09 | 380 | 384 | 380 | 384 | -0.26% | 1,100 | 8億9856万 | +2.95% | 10.5 | 1.01 |
| 12/08 | 384 | 385 | 375 | 385 | +1.32% | 1,700 | 9億90万 | +3.22% | 10.53 | 1.01 |
| 12/07 | 380 | 380 | 380 | 380 | +1.33% | 400 | 8億8920万 | +2.15% | 10.39 | 1 |
| 12/06 | 382 | 382 | 375 | 375 | -1.32% | 400 | 8億7750万 | +0.81% | 10.25 | 0.98 |
| 12/05 | 385 | 385 | 380 | 380 | 0% | 400 | 8億8920万 | +2.15% | 10.39 | 1 |
| 12/02 | 380 | 381 | 380 | 380 | -2.06% | 2,600 | 8億8920万 | +2.15% | 10.39 | 1 |
| 12/01 | 383 | 396 | 383 | 388 | +2.65% | 10,000 | 9億792万 | +4.58% | 10.61 | 1.02 |
| 11/30 | 379 | 379 | 377 | 378 | +0.8% | 2,700 | 8億8452万 | +2.16% | 10.33 | 0.99 |
| 11/29 | 379 | 379 | 363 | 375 | -1.32% | 2,900 | 8億7750万 | +1.35% | 10.25 | 0.98 |
| 11/28 | 374 | 387 | 374 | 380 | +1.33% | 6,200 | 8億8920万 | +2.98% | 10.39 | 1 |
| 11/25 | 373 | 375 | 367 | 375 | +1.35% | 1,500 | 8億7750万 | +1.63% | 10.25 | 0.98 |
| 11/24 | 366 | 370 | 366 | 370 | 0% | 800 | 8億6580万 | +0.54% | 10.12 | 0.97 |
| 11/22 | 370 | 370 | 370 | 370 | 0% | 400 | 8億6580万 | +0.54% | 10.12 | 0.97 |
| 11/21 | 366 | 371 | 361 | 370 | +1.09% | 2,400 | 8億6580万 | +0.54% | 10.12 | 0.97 |
| 11/18 | 366 | 366 | 366 | 366 | +0.27% | 100 | 8億5644万 | -0.54% | 10.01 | 0.96 |
| 11/16 | 364 | 365 | 364 | 365 | +0.27% | 200 | 8億5410万 | -0.82% | 9.98 | 0.96 |
| 11/15 | 364 | 364 | 364 | 364 | -0.27% | 1,000 | 8億5176万 | -1.09% | 9.95 | 0.96 |
| 11/14 | 361 | 370 | 360 | 365 | +0.83% | 2,300 | 8億5410万 | -0.82% | 9.98 | 0.96 |
| 11/11 | 361 | 363 | 361 | 362 | -0.28% | 1,400 | 8億4708万 | -1.63% | 9.9 | 0.95 |
| 11/10 | 367 | 371 | 363 | 363 | +2.83% | 800 | 8億4942万 | -1.36% | 9.92 | 0.95 |
| 11/09 | 375 | 384 | 346 | 353 | -4.85% | 9,100 | 8億2602万 | -4.08% | 9.65 | 0.93 |
| 11/08 | 402 | 402 | 370 | 371 | +0.27% | 19,700 | 8億6814万 | +0.54% | 10.14 | 0.97 |
| 11/07 | 376 | 376 | 363 | 370 | 0% | 1,400 | 8億6580万 | +0.27% | 10.12 | 0.97 |
| 11/04 | 372 | 372 | 369 | 370 | -1.6% | 1,200 | 8億6580万 | +0.54% | 10.12 | 0.97 |
| 11/02 | 380 | 380 | 375 | 376 | -1.57% | 1,300 | 8億7984万 | +2.17% | 10.28 | 0.99 |
| 11/01 | 380 | 385 | 380 | 382 | +0.53% | 2,100 | 8億9388万 | +4.09% | 10.44 | 1 |
| 10/31 | 379 | 380 | 379 | 380 | +1.06% | 800 | 8億8920万 | +3.83% | 10.39 | 1 |
| 10/28 | 372 | 376 | 372 | 376 | 0% | 600 | 8億7984万 | +2.73% | 10.28 | 0.99 |
| 10/27 | 371 | 379 | 371 | 376 | +1.62% | 6,500 | 8億7984万 | +3.01% | 10.28 | 0.99 |
| 10/26 | 370 | 370 | 370 | 370 | +1.65% | 1,200 | 8億6580万 | +1.93% | 10.12 | 0.97 |
| 10/25 | 368 | 368 | 364 | 364 | +1.11% | 200 | 8億5176万 | +0.55% | 9.95 | 0.96 |
| 10/24 | 370 | 370 | 360 | 360 | -2.7% | 1,000 | 8億4240万 | -0.28% | 9.84 | 0.95 |
| 10/21 | 370 | 370 | 370 | 370 | +0.54% | 100 | 8億6580万 | +2.49% | 10.12 | 0.97 |
| 10/20 | 371 | 375 | 365 | 368 | +0.82% | 3,700 | 8億6112万 | +2.22% | 10.06 | 0.97 |
