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 | 417 | 440 | 417 | 434 | +3.09% | 45,300 | 22億4991万 | +5.85% | 18.06 | 1.34 |
| 03/30 | 423 | 448 | 419 | 421 | -0.94% | 27,500 | 21億8252万 | +3.44% | 17.52 | 1.3 |
| 03/29 | 425 | 430 | 418 | 425 | 0% | 17,400 | 22億325万 | +5.2% | 17.68 | 1.31 |
| 03/28 | 427 | 435 | 404 | 425 | +0.24% | 73,700 | 22億325万 | +5.46% | 17.68 | 1.31 |
| 03/27 | 405 | 480 | 399 | 424 | +4.95% | 642,000 | 21億9807万 | +5.74% | 17.64 | 1.31 |
| 03/24 | 410 | 421 | 402 | 404 | -0.98% | 100,400 | 20億9439万 | +1% | 16.81 | 1.25 |
| 03/23 | 472 | 484 | 408 | 408 | -12.07% | 533,500 | 21億1512万 | +2.26% | 16.98 | 1.26 |
| 03/22 | 378 | 464 | 375 | 464 | +20.83% | 336,300 | 24億544万 | +16.88% | 19.31 | 1.43 |
| 03/21 | 384 | 391 | 382 | 384 | -2.04% | 14,900 | 19億9070万 | -2.29% | 15.98 | 1.19 |
| 03/17 | 392 | 392 | 384 | 392 | +2.08% | 7,500 | 20億3218万 | 0% | 16.31 | 1.21 |
| 03/16 | 388 | 388 | 383 | 384 | +0.52% | 13,100 | 19億9070万 | -1.79% | 15.98 | 1.19 |
| 03/15 | 403 | 403 | 378 | 382 | -3.54% | 27,800 | 19億8034万 | -2.05% | 15.89 | 1.18 |
| 03/14 | 402 | 402 | 390 | 396 | -1.98% | 43,800 | 20億5291万 | +1.54% | 16.48 | 1.22 |
| 03/13 | 422 | 440 | 404 | 404 | -3.58% | 77,100 | 20億9439万 | +3.59% | 16.81 | 1.25 |
| 03/10 | 424 | 432 | 414 | 419 | +1.21% | 50,300 | 21億7215万 | +7.71% | 17.43 | 1.29 |
| 03/09 | 432 | 432 | 410 | 414 | -4.39% | 72,600 | 21億4623万 | +6.7% | 17.23 | 1.28 |
| 03/08 | 439 | 453 | 420 | 433 | -3.13% | 172,400 | 22億4473万 | +11.89% | 18.02 | 1.34 |
| 03/07 | 416 | 511 | 405 | 447 | +3.47% | 1,309,600 | 23億1731万 | +15.8% | 18.6 | 1.38 |
| 03/06 | 476 | 497 | 425 | 432 | -4.42% | 519,400 | 22億3954万 | +11.92% | 17.97 | 1.33 |
| 03/03 | 483 | 518 | 440 | 452 | +3.2% | 2,424,500 | 23億4323万 | +16.8% | 18.81 | 1.4 |
| 03/02 | 351 | 438 | 351 | 438 | +22.35% | 92,300 | 22億7065万 | +13.47% | 18.22 | 1.35 |
| 03/01 | 373 | 373 | 351 | 358 | -2.19% | 18,900 | 18億5592万 | -7.49% | 14.9 | 1.11 |
| 02/28 | 372 | 372 | 365 | 366 | -1.35% | 10,900 | 18億9739万 | -6.39% | 15.23 | 1.13 |
| 02/27 | 372 | 379 | 365 | 371 | +2.2% | 12,800 | 19億2331万 | -5.36% | 15.44 | 1.15 |
| 02/24 | 364 | 369 | 363 | 363 | +0.83% | 7,500 | 18億8184万 | -6.92% | 15.1 | 1.12 |
| 02/23 | 361 | 365 | 359 | 360 | -0.83% | 9,400 | 18億6629万 | -6.98% | 14.98 | 1.11 |
| 02/22 | 388 | 388 | 360 | 363 | -4.97% | 22,600 | 18億8184万 | -5.71% | 15.1 | 1.12 |
| 02/21 | 379 | 390 | 377 | 382 | -0.78% | 11,200 | 19億8034万 | 0% | 15.89 | 1.18 |
| 02/20 | 400 | 400 | 385 | 385 | -1.03% | 25,100 | 19億9589万 | +1.58% | 16.02 | 1.19 |
| 02/17 | 382 | 402 | 371 | 389 | +1.83% | 47,800 | 20億1663万 | +3.73% | 16.19 | 1.2 |
| 02/16 | 360 | 383 | 359 | 382 | +6.41% | 22,400 | 19億8034万 | +2.69% | 15.89 | 1.18 |
| 02/15 | 365 | 368 | 359 | 359 | -1.64% | 8,100 | 18億6110万 | -2.71% | 14.94 | 1.11 |
| 02/14 | 370 | 370 | 365 | 365 | +0.83% | 8,600 | 18億9221万 | -0.27% | 15.19 | 1.13 |
| 02/13 | 358 | 369 | 358 | 362 | -1.63% | 19,100 | 18億7665万 | -0.28% | 15.06 | 1.12 |
| 02/10 | 363 | 373 | 363 | 368 | +0.82% | 16,800 | 19億776万 | +1.94% | 15.31 | 1.14 |
| 02/09 | 383 | 383 | 365 | 365 | -5.44% | 47,000 | 18億9221万 | +1.96% | 15.19 | 1.13 |
| 02/08 | 393 | 393 | 385 | 386 | -0.26% | 9,200 | 20億107万 | +8.43% | 16.06 | 1.19 |
| 02/07 | 388 | 390 | 382 | 387 | -0.51% | 15,700 | 20億626万 | +9.94% | 16.1 | 1.19 |
| 02/06 | 398 | 398 | 388 | 389 | +0.26% | 20,300 | 20億1663万 | +11.46% | 16.19 | 1.2 |
| 02/03 | 390 | 392 | 383 | 388 | -0.51% | 33,700 | 20億1144万 | +12.46% | 16.14 | 1.2 |
| 02/02 | 398 | 403 | 390 | 390 | -5.11% | 46,400 | 20億2181万 | +14.37% | 16.23 | 1.2 |
| 02/01 | 411 | 420 | 398 | 411 | -3.75% | 92,100 | 21億3068万 | +21.6% | 17.1 | 1.27 |
| 01/31 | 444 | 444 | 425 | 427 | -7.17% | 97,200 | 22億1362万 | +28.61% | 17.77 | 1.32 |
| 01/30 | 450 | 498 | 433 | 460 | +3.37% | 611,900 | 23億8470万 | +40.67% | 19.14 | 1.42 |
| 01/27 | 461 | 466 | 428 | 445 | -3.05% | 284,200 | 23億694万 | +39.06% | 18.52 | 1.37 |
| 01/26 | 525 | 545 | 443 | 459 | -1.29% | 2,043,800 | 23億7952万 | +46.18% | 19.1 | 1.42 |
| 01/25 | 465 | 465 | 465 | 465 | +20.78% | 36,900 | 24億1062万 | +51.47% | 19.35 | 1.44 |
| 01/24 | 309 | 385 | 309 | 385 | +26.23% | 256,300 | 19億9589万 | +28.33% | 16.02 | 1.19 |
| 01/23 | 312 | 312 | 304 | 305 | -1.29% | 2,600 | 15億8116万 | +3.04% | 12.69 | 0.94 |
| 01/20 | 300 | 309 | 300 | 309 | +3.69% | 8,700 | 16億189万 | +4.39% | 12.86 | 0.95 |
| 01/19 | 299 | 300 | 298 | 298 | +0.34% | 900 | 15億4487万 | +1.02% | 12.4 | 0.92 |
| 01/18 | 296 | 297 | 295 | 297 | +0.34% | 2,400 | 15億3968万 | +0.68% | 12.36 | 0.92 |
| 01/17 | 296 | 296 | 296 | 296 | -1.33% | 1,000 | 15億3450万 | +0.68% | 12.32 | 0.91 |
| 01/16 | 299 | 300 | 299 | 300 | +0.33% | 1,700 | 15億5524万 | +2.04% | 12.48 | 0.93 |
| 01/13 | 296 | 299 | 296 | 299 | +0.34% | 2,000 | 15億5005万 | +1.7% | 12.44 | 0.92 |
| 01/12 | 296 | 300 | 293 | 298 | +0.34% | 9,500 | 15億4487万 | +1.36% | 12.4 | 0.92 |
| 01/11 | 302 | 302 | 294 | 297 | -1.33% | 4,700 | 15億3968万 | +1.37% | 12.36 | 0.92 |
| 01/10 | 300 | 301 | 296 | 301 | +0.33% | 4,700 | 15億6042万 | +2.73% | 12.52 | 0.93 |
| 01/06 | 300 | 301 | 299 | 300 | 0% | 5,200 | 15億5524万 | +2.39% | 12.48 | 0.93 |
| 01/05 | 296 | 300 | 294 | 300 | +1.01% | 8,000 | 15億5524万 | +2.39% | 12.48 | 0.93 |
| 01/04 | 310 | 310 | 295 | 297 | -1% | 7,800 | 15億3968万 | +1.37% | 12.36 | 0.92 |
| 2016 |
| 12/30 | 296 | 300 | 296 | 300 | -0.33% | 2,400 | 15億5524万 | +2.39% | 12.48 | 0.93 |
| 12/29 | 295 | 301 | 294 | 301 | +2.03% | 14,500 | 15億6042万 | +3.08% | 12.52 | 0.93 |
| 12/28 | 298 | 302 | 295 | 295 | -1.01% | 6,700 | 15億2932万 | +1.03% | 12.27 | 0.91 |
| 12/27 | 305 | 306 | 294 | 298 | +0.34% | 19,900 | 15億4487万 | +2.05% | 12.4 | 0.92 |
| 12/26 | 288 | 337 | 283 | 297 | +4.95% | 195,400 | 15億3968万 | +2.06% | 12.36 | 0.92 |
| 12/22 | 281 | 288 | 281 | 283 | -1.39% | 5,000 | 14億6711万 | -2.75% | 11.78 | 0.87 |
| 12/21 | 288 | 288 | 285 | 287 | 0% | 9,900 | 14億8784万 | -1.71% | 11.94 | 0.89 |
| 12/20 | 288 | 288 | 286 | 287 | -1.03% | 5,000 | 14億8784万 | -1.37% | 11.94 | 0.89 |
| 12/19 | 288 | 290 | 288 | 290 | +0.35% | 2,800 | 15億340万 | -0.34% | 12.07 | 0.9 |
| 12/16 | 290 | 291 | 289 | 289 | -0.34% | 2,000 | 14億9821万 | -0.69% | 12.02 | 0.89 |
| 12/15 | 289 | 290 | 289 | 290 | 0% | 3,800 | 15億340万 | -0.34% | 12.07 | 0.9 |
| 12/14 | 290 | 290 | 289 | 290 | 0% | 2,700 | 15億340万 | -0.34% | 12.07 | 0.9 |
| 12/13 | 291 | 292 | 288 | 290 | -0.68% | 3,500 | 15億340万 | -0.34% | 12.07 | 0.9 |
| 12/12 | 285 | 292 | 285 | 292 | 0% | 1,400 | 15億1376万 | 0% | 12.15 | 0.9 |
| 12/09 | 293 | 293 | 287 | 292 | +0.69% | 8,100 | 15億1376万 | 0% | 12.15 | 0.9 |
| 12/08 | 290 | 292 | 288 | 290 | +0.69% | 2,800 | 15億340万 | -0.68% | 12.07 | 0.9 |
| 12/07 | 288 | 290 | 288 | 288 | -1.71% | 2,100 | 14億9303万 | -1.71% | 11.98 | 0.89 |
| 12/06 | 289 | 293 | 285 | 293 | 0% | 1,800 | 15億1895万 | 0% | 12.19 | 0.9 |
| 12/05 | 295 | 295 | 293 | 293 | -0.68% | 500 | 15億1895万 | -0.34% | 12.19 | 0.9 |
| 12/02 | 295 | 295 | 295 | 295 | -0.34% | 100 | 15億2932万 | +0.34% | 12.27 | 0.91 |
| 12/01 | 297 | 310 | 287 | 296 | -0.67% | 11,500 | 15億3450万 | +0.68% | 12.32 | 0.91 |
| 11/30 | 296 | 298 | 292 | 298 | +0.68% | 2,000 | 15億4487万 | +1.02% | 12.4 | 0.92 |
| 11/29 | 291 | 300 | 291 | 296 | +1.72% | 3,700 | 15億3450万 | +0.34% | 12.32 | 0.91 |
| 11/28 | 293 | 293 | 290 | 291 | -1.02% | 4,500 | 15億858万 | -1.36% | 12.11 | 0.9 |
| 11/25 | 288 | 294 | 285 | 294 | +1.38% | 4,300 | 15億2413万 | -0.34% | 12.23 | 0.91 |
| 11/24 | 291 | 291 | 286 | 290 | 0% | 1,700 | 15億340万 | -1.69% | 12.07 | 0.9 |
| 11/22 | 291 | 291 | 282 | 290 | +0.35% | 2,300 | 15億340万 | -1.69% | 12.07 | 0.9 |
| 11/21 | 285 | 291 | 285 | 289 | -1.03% | 1,100 | 14億9821万 | -2.36% | 12.02 | 0.89 |
| 11/18 | 289 | 294 | 289 | 292 | -1.68% | 5,700 | 15億1376万 | -1.35% | 12.15 | 0.9 |
| 11/17 | 284 | 297 | 284 | 297 | +2.77% | 2,300 | 15億3968万 | +0.34% | 12.36 | 0.92 |
| 11/16 | 300 | 300 | 285 | 289 | +1.76% | 2,700 | 14億9821万 | -2.36% | 12.02 | 0.89 |
| 11/15 | 289 | 296 | 284 | 284 | -0.35% | 2,800 | 14億7229万 | -4.38% | 11.82 | 0.88 |
| 11/14 | 285 | 285 | 285 | 285 | 0% | 200 | 14億7747万 | -4.36% | 11.86 | 0.88 |
| 11/11 | 290 | 290 | 285 | 285 | -1.72% | 2,900 | 14億7747万 | -4.68% | 11.86 | 0.88 |
| 11/10 | 288 | 297 | 288 | 290 | 0% | 2,200 | 15億340万 | -3.33% | 12.07 | 0.9 |
| 11/09 | 290 | 290 | 275 | 290 | 0% | 3,700 | 15億340万 | -3.33% | 12.07 | 0.9 |
| 11/08 | 303 | 304 | 290 | 290 | -3.97% | 2,500 | 15億340万 | -3.65% | 12.07 | 0.9 |
| 11/07 | 286 | 302 | 277 | 302 | +2.03% | 21,300 | 15億6561万 | 0% | 12.57 | 0.93 |
| 11/04 | 299 | 299 | 295 | 296 | -1% | 2,100 | 15億3450万 | -1.99% | 12.32 | 0.91 |
