株価チャート
2016/11/01～2017/03/31
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 | 562 | 562 | 562 | 562 | 0% | 100 | 40億7000万 | +2% | 4.59 | 0.38 |
| 03/30 | 563 | 563 | 562 | 562 | -0.18% | 700 | 40億7000万 | +2.18% | 4.59 | 0.38 |
| 03/29 | 568 | 568 | 563 | 563 | -1.05% | 200 | 40億7724万 | +2.55% | 4.6 | 0.38 |
| 03/28 | 570 | 570 | 562 | 569 | +1.07% | 4,100 | 41億2069万 | +3.83% | 4.65 | 0.38 |
| 03/27 | 576 | 576 | 561 | 563 | -0.71% | 4,200 | 40億7724万 | +3.11% | 4.6 | 0.38 |
| 03/24 | 556 | 567 | 553 | 567 | +1.61% | 4,000 | 41億621万 | +4.04% | 4.64 | 0.38 |
| 03/23 | 550 | 558 | 550 | 558 | +1.27% | 3,300 | 40億4103万 | +2.76% | 4.56 | 0.37 |
| 03/22 | 552 | 552 | 551 | 551 | +0.18% | 1,000 | 39億9034万 | +1.66% | 4.51 | 0.37 |
| 03/21 | 557 | 557 | 550 | 550 | -1.26% | 1,800 | 39億8310万 | +1.66% | 4.5 | 0.37 |
| 03/17 | 550 | 557 | 545 | 557 | +1.27% | 1,700 | 40億3379万 | +3.15% | 4.55 | 0.37 |
| 03/16 | 550 | 555 | 550 | 550 | +0.18% | 2,700 | 39億8310万 | +2.04% | 4.5 | 0.37 |
| 03/15 | 554 | 554 | 548 | 549 | +0.18% | 1,400 | 39億7585万 | +2.04% | 4.49 | 0.37 |
| 03/14 | 554 | 554 | 548 | 548 | 0% | 400 | 39億6861万 | +2.05% | 4.48 | 0.37 |
| 03/13 | 543 | 548 | 543 | 548 | 0% | 4,700 | 39億6861万 | +2.05% | 4.48 | 0.37 |
| 03/10 | 545 | 548 | 543 | 548 | +0.55% | 2,500 | 39億6861万 | +2.24% | 4.48 | 0.37 |
| 03/09 | 546 | 547 | 545 | 545 | 0% | 2,800 | 39億4689万 | +1.87% | 4.46 | 0.37 |
| 03/08 | 553 | 553 | 545 | 545 | -1.27% | 3,800 | 39億4689万 | +2.25% | 4.46 | 0.37 |
| 03/07 | 553 | 553 | 552 | 552 | -0.18% | 600 | 39億9758万 | +3.76% | 4.51 | 0.37 |
| 03/06 | 558 | 558 | 552 | 553 | -1.25% | 2,900 | 40億482万 | +4.14% | 4.52 | 0.37 |
| 03/03 | 543 | 560 | 540 | 560 | +3.13% | 4,700 | 40億5552万 | +5.66% | 4.58 | 0.38 |
| 03/02 | 542 | 548 | 542 | 543 | +0.37% | 2,000 | 39億3240万 | +2.84% | 4.44 | 0.36 |
| 03/01 | 540 | 545 | 540 | 541 | +0.19% | 5,700 | 39億1792万 | +2.66% | 4.42 | 0.36 |
| 02/28 | 533 | 541 | 533 | 540 | +1.31% | 6,000 | 39億1068万 | +2.66% | 4.42 | 0.36 |
| 02/27 | 537 | 537 | 530 | 533 | +0.57% | 6,300 | 38億5998万 | +1.52% | 4.36 | 0.36 |
| 02/24 | 531 | 532 | 529 | 530 | -0.56% | 3,700 | 38億3826万 | +0.95% | 4.33 | 0.36 |
| 02/23 | 530 | 533 | 529 | 533 | +0.57% | 1,700 | 38億5998万 | +1.72% | 4.36 | 0.36 |
| 02/22 | 532 | 532 | 530 | 530 | 0% | 1,400 | 38億3826万 | +1.15% | 4.33 | 0.36 |
| 02/21 | 530 | 532 | 530 | 530 | 0% | 2,600 | 38億3826万 | +1.34% | 4.33 | 0.36 |
| 02/20 | 531 | 534 | 530 | 530 | +0.19% | 4,700 | 38億3826万 | +1.34% | 4.33 | 0.36 |
| 02/17 | 531 | 531 | 529 | 529 | -0.38% | 400 | 38億3101万 | +1.15% | 4.33 | 0.35 |
| 02/16 | 525 | 531 | 524 | 531 | +1.14% | 3,100 | 38億4550万 | +1.72% | 4.34 | 0.36 |
| 02/15 | 525 | 528 | 523 | 525 | 0% | 3,200 | 38億205万 | +0.38% | 4.29 | 0.35 |
| 02/14 | 526 | 527 | 525 | 525 | 0% | 2,100 | 38億205万 | +0.38% | 4.29 | 0.35 |
| 02/13 | 525 | 530 | 525 | 525 | -0.76% | 6,000 | 38億205万 | +0.38% | 4.29 | 0.35 |
| 02/10 | 533 | 535 | 529 | 529 | -0.75% | 3,800 | 38億3101万 | +1.15% | 4.33 | 0.35 |
| 02/09 | 529 | 533 | 528 | 533 | +0.76% | 1,700 | 38億5998万 | +1.91% | 4.36 | 0.36 |
| 02/08 | 539 | 539 | 523 | 529 | -2.04% | 8,300 | 38億3101万 | +1.15% | 4.33 | 0.35 |
| 02/07 | 518 | 550 | 517 | 540 | +4.45% | 19,400 | 39億1068万 | +3.25% | 4.42 | 0.36 |
| 02/06 | 516 | 518 | 515 | 517 | +0.39% | 4,900 | 37億4411万 | -0.96% | 4.23 | 0.35 |
| 02/03 | 516 | 516 | 515 | 515 | -0.77% | 500 | 37億2963万 | -1.34% | 4.21 | 0.35 |
| 02/02 | 520 | 520 | 517 | 519 | +0.39% | 2,700 | 37億5859万 | -0.76% | 4.24 | 0.35 |
| 02/01 | 516 | 517 | 516 | 517 | 0% | 2,200 | 37億4411万 | -1.15% | 4.23 | 0.35 |
| 01/31 | 517 | 521 | 517 | 517 | 0% | 4,100 | 37億4411万 | -1.15% | 4.23 | 0.35 |
| 01/30 | 518 | 519 | 517 | 517 | +0.19% | 1,000 | 37億4411万 | -1.15% | 4.23 | 0.35 |
| 01/27 | 518 | 520 | 516 | 516 | -0.19% | 2,600 | 37億3687万 | -1.34% | 4.22 | 0.35 |
| 01/26 | 517 | 524 | 517 | 517 | +0.58% | 8,200 | 37億4411万 | -1.15% | 4.23 | 0.35 |
| 01/25 | 515 | 517 | 511 | 514 | -2.1% | 6,600 | 37億2238万 | -1.91% | 4.2 | 0.34 |
| 01/24 | 524 | 525 | 524 | 525 | +0.19% | 2,700 | 38億205万 | +0.19% | 4.29 | 0.35 |
| 01/23 | 523 | 524 | 523 | 524 | +0.19% | 500 | 37億9480万 | 0% | 4.28 | 0.35 |
| 01/19 | 522 | 523 | 522 | 523 | +1.55% | 400 | 37億8756万 | -0.19% | 4.28 | 0.35 |
| 01/18 | 516 | 517 | 515 | 515 | -0.19% | 2,400 | 37億2963万 | -1.9% | 4.21 | 0.35 |
| 01/17 | 515 | 517 | 515 | 516 | +0.19% | 500 | 37億3687万 | -1.71% | 4.22 | 0.35 |
| 01/16 | 530 | 530 | 510 | 515 | -2.83% | 12,100 | 37億2963万 | -1.9% | 4.21 | 0.35 |
| 01/13 | 532 | 532 | 530 | 530 | +0.38% | 400 | 38億3826万 | +0.76% | 4.33 | 0.36 |
| 01/12 | 533 | 533 | 528 | 528 | -0.94% | 3,900 | 38億2377万 | +0.57% | 4.32 | 0.35 |
| 01/11 | 529 | 533 | 529 | 533 | +0.57% | 2,700 | 38億5998万 | +1.52% | 4.36 | 0.36 |
| 01/10 | 532 | 532 | 530 | 530 | -0.19% | 900 | 38億3826万 | +1.15% | 4.33 | 0.36 |
| 01/06 | 530 | 535 | 530 | 531 | +0.19% | 2,300 | 38億4550万 | +1.34% | 4.34 | 0.36 |
| 01/05 | 529 | 530 | 527 | 530 | 0% | 800 | 38億3826万 | +1.15% | 4.33 | 0.36 |
| 01/04 | 524 | 531 | 522 | 530 | +1.15% | 4,300 | 38億3826万 | +1.34% | 4.33 | 0.36 |
| 2016 |
| 12/30 | 524 | 524 | 523 | 524 | 0% | 800 | 37億9480万 | +0.19% | 4.28 | 0.35 |
| 12/29 | 521 | 524 | 521 | 524 | 0% | 500 | 37億9480万 | +0.19% | 4.28 | 0.35 |
| 12/28 | 521 | 524 | 521 | 524 | 0% | 600 | 37億9480万 | +0.38% | 4.28 | 0.35 |
| 12/27 | 523 | 524 | 523 | 524 | -0.19% | 700 | 37億9480万 | +0.38% | 4.28 | 0.35 |
| 12/26 | 527 | 527 | 525 | 525 | 0% | 3,100 | 38億205万 | +0.57% | 4.29 | 0.35 |
| 12/22 | 528 | 528 | 523 | 525 | +0.57% | 2,300 | 38億205万 | +0.77% | 4.29 | 0.35 |
| 12/21 | 523 | 523 | 520 | 522 | +0.38% | 3,700 | 37億8032万 | +0.19% | 4.27 | 0.35 |
| 12/20 | 521 | 521 | 520 | 520 | +0.19% | 300 | 37億6584万 | -0.19% | 4.25 | 0.35 |
| 12/19 | 524 | 524 | 519 | 519 | 0% | 1,900 | 37億5859万 | -0.38% | 4.24 | 0.35 |
| 12/16 | 520 | 520 | 519 | 519 | -1.52% | 300 | 37億5859万 | -0.38% | 4.24 | 0.35 |
| 12/15 | 518 | 527 | 518 | 527 | -0.19% | 2,800 | 38億1653万 | +1.35% | 4.31 | 0.35 |
| 12/14 | 531 | 531 | 528 | 528 | +1.34% | 300 | 38億2377万 | +1.54% | 4.32 | 0.35 |
| 12/13 | 530 | 530 | 521 | 521 | -0.76% | 800 | 37億7308万 | +0.19% | 4.26 | 0.35 |
| 12/12 | 538 | 538 | 525 | 525 | -0.57% | 4,100 | 38億205万 | +1.16% | 4.29 | 0.35 |
| 12/09 | 529 | 530 | 523 | 528 | +1.54% | 700 | 38億2377万 | +1.73% | 4.32 | 0.35 |
| 12/08 | 526 | 526 | 520 | 520 | -1.14% | 1,400 | 37億6584万 | +0.19% | 4.25 | 0.35 |
| 12/07 | 529 | 529 | 523 | 526 | +0.19% | 700 | 38億929万 | +1.35% | 4.3 | 0.35 |
| 12/06 | 521 | 525 | 521 | 525 | +0.77% | 700 | 38億205万 | +1.16% | 4.29 | 0.35 |
| 12/05 | 521 | 521 | 521 | 521 | 0% | 100 | 37億7308万 | +0.58% | 4.26 | 0.35 |
| 12/02 | 519 | 521 | 519 | 521 | 0% | 200 | 37億7308万 | +0.58% | 4.26 | 0.35 |
| 12/01 | 519 | 521 | 519 | 521 | 0% | 900 | 37億7308万 | +0.58% | 4.26 | 0.35 |
| 11/30 | 521 | 522 | 519 | 521 | -0.19% | 900 | 37億7308万 | +0.77% | 4.26 | 0.35 |
| 11/28 | 521 | 522 | 521 | 522 | 0% | 300 | 37億8032万 | +0.97% | 4.27 | 0.35 |
| 11/25 | 530 | 530 | 522 | 522 | 0% | 2,200 | 37億8032万 | +0.97% | 4.27 | 0.35 |
| 11/24 | 517 | 524 | 517 | 522 | +0.97% | 900 | 37億8032万 | +0.97% | 4.27 | 0.35 |
| 11/22 | 514 | 535 | 514 | 517 | +0.39% | 7,500 | 37億4411万 | +0.19% | 4.23 | 0.35 |
| 11/21 | 515 | 515 | 515 | 515 | 0% | 100 | 37億2963万 | -0.19% | 4.21 | 0.34 |
| 11/18 | 506 | 515 | 506 | 515 | 0% | 500 | 37億2963万 | -0.39% | 4.21 | 0.34 |
| 11/17 | 515 | 515 | 515 | 515 | -0.39% | 200 | 37億2963万 | -0.39% | 4.21 | 0.34 |
| 11/16 | 507 | 517 | 507 | 517 | +1.97% | 2,300 | 37億4411万 | 0% | 4.23 | 0.35 |
| 11/15 | 518 | 519 | 505 | 507 | -3.98% | 6,700 | 36億7169万 | -1.93% | 4.14 | 0.34 |
| 11/14 | 538 | 538 | 528 | 528 | 0% | 5,400 | 38億2377万 | +2.13% | 4.32 | 0.35 |
| 11/11 | 513 | 543 | 513 | 528 | +3.53% | 8,400 | 38億2377万 | +2.13% | 4.32 | 0.35 |
| 11/10 | 518 | 520 | 510 | 510 | 0% | 2,300 | 36億9342万 | -1.35% | 4.17 | 0.34 |
| 11/09 | 521 | 521 | 510 | 510 | -2.11% | 2,400 | 36億9342万 | -1.35% | 4.17 | 0.34 |
| 11/08 | 514 | 524 | 514 | 521 | +1.36% | 500 | 37億7308万 | +0.58% | 4.26 | 0.35 |
| 11/07 | 514 | 514 | 514 | 514 | +0.39% | 200 | 37億2238万 | -0.58% | 4.2 | 0.34 |
| 11/04 | 515 | 515 | 512 | 512 | -1.35% | 1,400 | 37億790万 | -0.97% | 4.19 | 0.34 |
| 11/02 | 520 | 520 | 517 | 519 | -0.19% | 1,200 | 37億5859万 | +0.39% | 4.24 | 0.35 |
| 11/01 | 520 | 520 | 520 | 520 | 0% | 600 | 37億6584万 | +0.58% | 4.25 | 0.35 |
