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 | 580 | 585 | 569 | 585 | +0.86% | 5,700 | 28億1385万 | +3.54% | 9.52 | 0.95 |
| 03/30 | 566 | 585 | 566 | 580 | +0.87% | 4,700 | 27億8980万 | +2.65% | 9.43 | 0.95 |
| 03/29 | 553 | 575 | 553 | 575 | +3.6% | 3,100 | 27億6575万 | +1.77% | 9.35 | 0.94 |
| 03/28 | 565 | 566 | 555 | 555 | -0.72% | 1,600 | 26億6955万 | -1.94% | 9.03 | 0.91 |
| 03/27 | 553 | 567 | 553 | 559 | +1.08% | 2,000 | 26億8879万 | -1.58% | 9.09 | 0.91 |
| 03/24 | 553 | 554 | 551 | 553 | 0% | 5,700 | 26億5993万 | -2.64% | 8.99 | 0.9 |
| 03/23 | 558 | 558 | 551 | 553 | +0.55% | 1,400 | 26億5993万 | -2.64% | 8.99 | 0.9 |
| 03/22 | 567 | 567 | 549 | 550 | -1.61% | 6,400 | 26億4550万 | -3% | 8.95 | 0.9 |
| 03/21 | 552 | 568 | 552 | 559 | +2.57% | 5,600 | 26億8879万 | -1.24% | 9.09 | 0.91 |
| 03/17 | 540 | 545 | 539 | 545 | +1.11% | 2,900 | 26億2145万 | -3.37% | 8.86 | 0.89 |
| 03/16 | 540 | 541 | 539 | 539 | -0.19% | 2,800 | 25億9259万 | -4.43% | 8.77 | 0.88 |
| 03/15 | 549 | 549 | 540 | 540 | -1.64% | 4,200 | 25億9740万 | -4.09% | 8.78 | 0.88 |
| 03/14 | 550 | 551 | 539 | 549 | -0.54% | 7,900 | 26億4069万 | -2.14% | 8.93 | 0.9 |
| 03/13 | 561 | 561 | 551 | 552 | -1.6% | 2,500 | 26億5512万 | -1.43% | 8.98 | 0.9 |
| 03/10 | 570 | 570 | 560 | 561 | -1.58% | 11,500 | 26億9841万 | +0.36% | 9.12 | 0.92 |
| 03/09 | 576 | 576 | 570 | 570 | -1.04% | 2,400 | 27億4170万 | +2.15% | 9.27 | 0.93 |
| 03/08 | 579 | 579 | 571 | 576 | -1.03% | 3,600 | 27億7056万 | +3.6% | 9.37 | 0.94 |
| 03/07 | 585 | 587 | 582 | 582 | +1.04% | 500 | 27億9942万 | +5.05% | 9.47 | 0.95 |
| 03/06 | 580 | 580 | 575 | 576 | -0.69% | 1,100 | 27億7056万 | +4.54% | 9.37 | 0.94 |
| 03/03 | 572 | 580 | 572 | 580 | 0% | 2,400 | 27億8980万 | +5.45% | 9.43 | 0.95 |
| 03/02 | 590 | 590 | 580 | 580 | +0.69% | 4,200 | 27億8980万 | +5.84% | 9.43 | 0.95 |
| 03/01 | 575 | 576 | 571 | 576 | 0% | 2,400 | 27億7056万 | +5.69% | 9.37 | 0.94 |
| 02/28 | 578 | 578 | 575 | 576 | -0.35% | 4,000 | 27億7056万 | +6.08% | 9.37 | 0.94 |
| 02/27 | 583 | 584 | 578 | 578 | -0.52% | 1,400 | 27億8018万 | +7.04% | 9.4 | 0.94 |
| 02/24 | 590 | 590 | 580 | 581 | -0.85% | 2,700 | 27億9461万 | +8.19% | 9.45 | 0.95 |
| 02/23 | 570 | 588 | 570 | 586 | +2.45% | 5,400 | 28億1866万 | +9.74% | 9.53 | 0.96 |
| 02/22 | 580 | 580 | 565 | 572 | -3.21% | 21,300 | 27億5132万 | +7.72% | 9.3 | 0.93 |
| 02/21 | 620 | 620 | 574 | 591 | -4.37% | 27,600 | 28億4271万 | +11.93% | 9.61 | 0.96 |
| 02/20 | 573 | 622 | 570 | 618 | +9.96% | 53,900 | 29億7258万 | +17.94% | 10.05 | 1.01 |
| 02/17 | 542 | 562 | 538 | 562 | +4.07% | 14,500 | 27億322万 | +8.08% | 9.14 | 0.92 |
| 02/16 | 530 | 540 | 530 | 540 | +1.89% | 8,200 | 25億9740万 | +4.25% | 8.78 | 0.88 |
| 02/15 | 523 | 537 | 523 | 530 | +1.34% | 3,100 | 25億4930万 | +2.71% | 8.62 | 0.86 |
| 02/14 | 531 | 531 | 513 | 523 | -0.57% | 4,500 | 25億1563万 | +1.36% | 8.51 | 0.85 |
| 02/13 | 531 | 534 | 515 | 526 | +0.19% | 3,100 | 25億3006万 | +2.14% | 8.56 | 0.86 |
| 02/10 | 524 | 536 | 523 | 525 | +1.94% | 17,200 | 25億2525万 | +2.14% | 8.54 | 0.86 |
| 02/09 | 519 | 519 | 515 | 515 | +0.98% | 600 | 24億7715万 | +0.39% | 8.38 | 0.84 |
| 02/08 | 513 | 524 | 510 | 510 | -0.97% | 12,200 | 24億5310万 | -0.58% | 8.3 | 0.83 |
| 02/07 | 520 | 520 | 512 | 515 | -0.96% | 6,100 | 24億7715万 | +0.59% | 8.38 | 0.84 |
| 02/06 | 528 | 528 | 512 | 520 | -1.89% | 6,400 | 25億120万 | +1.76% | 8.46 | 0.85 |
| 02/03 | 527 | 530 | 527 | 530 | +1.15% | 1,700 | 25億4930万 | +4.33% | 8.62 | 0.86 |
| 02/02 | 516 | 524 | 516 | 524 | +0.19% | 2,700 | 25億2044万 | +3.76% | 8.52 | 0.85 |
| 02/01 | 523 | 523 | 523 | 523 | +0.19% | 1,000 | 25億1563万 | +3.98% | 8.51 | 0.85 |
| 01/31 | 537 | 537 | 521 | 522 | -2.79% | 2,400 | 25億1082万 | +3.98% | 8.49 | 0.85 |
| 01/30 | 532 | 541 | 524 | 537 | +1.32% | 5,600 | 25億8297万 | +7.4% | 8.73 | 0.88 |
| 01/27 | 524 | 542 | 524 | 530 | +1.34% | 11,300 | 25億4930万 | +6.43% | 8.62 | 0.86 |
| 01/26 | 516 | 526 | 516 | 523 | +3.36% | 4,300 | 25億1563万 | +5.44% | 8.51 | 0.85 |
| 01/25 | 506 | 506 | 506 | 506 | -0.2% | 100 | 24億3386万 | +2.22% | 8.23 | 0.83 |
| 01/24 | 502 | 507 | 501 | 507 | +0.6% | 4,200 | 24億3867万 | +2.84% | 8.25 | 0.83 |
| 01/23 | 502 | 515 | 502 | 504 | 0% | 1,100 | 24億2424万 | +2.44% | 8.2 | 0.82 |
| 01/20 | 500 | 504 | 499 | 504 | -1.18% | 2,100 | 24億2424万 | +2.65% | 8.2 | 0.82 |
| 01/19 | 502 | 510 | 502 | 510 | +1.59% | 3,900 | 24億5310万 | +4.08% | 8.3 | 0.83 |
| 01/18 | 501 | 512 | 501 | 502 | 0% | 2,700 | 24億1462万 | +2.66% | 8.17 | 0.82 |
| 01/17 | 506 | 506 | 502 | 502 | -1.95% | 1,600 | 24億1462万 | +2.87% | 8.17 | 0.82 |
| 01/16 | 502 | 515 | 502 | 512 | +1.99% | 3,100 | 24億6272万 | +5.35% | 8.33 | 0.84 |
| 01/13 | 501 | 502 | 501 | 502 | -1.38% | 2,500 | 24億1462万 | +3.72% | 8.17 | 0.82 |
| 01/12 | 504 | 509 | 501 | 509 | -0.97% | 2,700 | 24億4829万 | +5.38% | 8.28 | 0.83 |
| 01/11 | 510 | 514 | 506 | 514 | +1.78% | 5,800 | 24億7234万 | +6.86% | 8.36 | 0.84 |
| 01/10 | 498 | 545 | 493 | 505 | +3.06% | 32,100 | 24億2905万 | +5.43% | 8.21 | 0.82 |
| 01/06 | 516 | 522 | 490 | 490 | -5.04% | 15,600 | 23億5690万 | +2.73% | 7.97 | 0.8 |
| 01/05 | 507 | 524 | 507 | 516 | +1.78% | 10,400 | 24億8196万 | +8.4% | 8.39 | 0.84 |
| 01/04 | 494 | 507 | 486 | 507 | +3.47% | 10,000 | 24億3867万 | +7.19% | 8.25 | 0.83 |
| 2016 |
| 12/30 | 481 | 490 | 481 | 490 | +1.87% | 6,300 | 23億5690万 | +4.03% | 7.97 | 0.8 |
| 12/29 | 464 | 481 | 464 | 481 | +4.79% | 5,700 | 23億1361万 | +2.56% | 7.82 | 0.78 |
| 12/28 | 459 | 459 | 459 | 459 | +0.22% | 100 | 22億779万 | -1.92% | 7.47 | 0.75 |
| 12/27 | 462 | 466 | 458 | 458 | -2.35% | 14,800 | 22億298万 | -2.14% | 7.45 | 0.75 |
| 12/26 | 479 | 479 | 451 | 469 | -2.09% | 11,700 | 22億5589万 | +0.43% | 7.63 | 0.77 |
| 12/22 | 473 | 479 | 473 | 479 | -1.64% | 1,500 | 23億399万 | +2.79% | 7.79 | 0.78 |
| 12/21 | 487 | 489 | 487 | 487 | 0% | 3,500 | 23億4247万 | +4.96% | 7.92 | 0.79 |
| 12/20 | 480 | 493 | 480 | 487 | +1.46% | 1,100 | 23億4247万 | +5.41% | 7.92 | 0.79 |
| 12/19 | 482 | 482 | 473 | 480 | -0.83% | 3,800 | 23億880万 | +4.58% | 7.81 | 0.78 |
| 12/16 | 483 | 495 | 483 | 484 | +1.04% | 5,800 | 23億2804万 | +5.91% | 7.87 | 0.79 |
| 12/15 | 482 | 482 | 479 | 479 | +0.21% | 2,200 | 23億399万 | +5.51% | 7.79 | 0.78 |
| 12/14 | 478 | 478 | 476 | 478 | 0% | 2,000 | 22億9918万 | +5.75% | 7.77 | 0.78 |
| 12/13 | 481 | 482 | 477 | 478 | +2.36% | 3,400 | 22億9918万 | +6.22% | 7.77 | 0.78 |
| 12/12 | 480 | 480 | 463 | 467 | -2.71% | 4,200 | 22億4627万 | +4.24% | 7.6 | 0.76 |
| 12/09 | 477 | 480 | 477 | 480 | +0.63% | 3,500 | 23億880万 | +7.38% | 7.81 | 0.78 |
| 12/08 | 470 | 477 | 470 | 477 | +1.06% | 3,700 | 22億9437万 | +7.19% | 7.76 | 0.78 |
| 12/07 | 464 | 472 | 463 | 472 | +2.61% | 5,500 | 22億7032万 | +6.31% | 7.68 | 0.77 |
| 12/06 | 460 | 460 | 460 | 460 | 0% | 400 | 22億1260万 | +3.84% | 7.48 | 0.75 |
| 12/05 | 460 | 462 | 460 | 460 | 0% | 2,000 | 22億1260万 | +3.84% | 7.48 | 0.75 |
| 12/02 | 461 | 461 | 459 | 460 | -0.22% | 3,300 | 22億1260万 | +4.07% | 7.48 | 0.75 |
| 12/01 | 459 | 465 | 459 | 461 | +0.66% | 1,900 | 22億1741万 | +4.54% | 7.5 | 0.75 |
| 11/30 | 461 | 465 | 449 | 458 | -0.65% | 19,400 | 22億298万 | +4.09% | 7.45 | 0.75 |
| 11/29 | 462 | 462 | 454 | 461 | +2.22% | 1,400 | 22億1741万 | +5.01% | 7.5 | 0.75 |
| 11/28 | 456 | 465 | 451 | 451 | +0.22% | 2,300 | 21億6931万 | +3.2% | 7.34 | 0.74 |
| 11/25 | 450 | 454 | 448 | 450 | 0% | 6,500 | 21億6450万 | +3.21% | 7.32 | 0.73 |
| 11/24 | 461 | 463 | 450 | 450 | -1.75% | 6,800 | 21億6450万 | +3.69% | 7.32 | 0.73 |
| 11/22 | 441 | 460 | 438 | 458 | +2.92% | 8,400 | 22億298万 | +5.77% | 7.45 | 0.75 |
| 11/21 | 449 | 449 | 445 | 445 | 0% | 3,200 | 21億4045万 | +3.25% | 7.24 | 0.73 |
| 11/18 | 440 | 447 | 440 | 445 | +1.6% | 2,500 | 21億4045万 | +3.49% | 7.24 | 0.73 |
| 11/17 | 433 | 438 | 433 | 438 | +1.62% | 700 | 21億678万 | +2.1% | 7.12 | 0.71 |
| 11/16 | 430 | 433 | 429 | 431 | +0.23% | 3,900 | 20億7311万 | +0.94% | 7.01 | 0.7 |
| 11/15 | 427 | 432 | 425 | 430 | +1.18% | 6,900 | 20億6830万 | +0.94% | 6.99 | 0.7 |
| 11/14 | 425 | 429 | 421 | 425 | 0% | 3,700 | 20億4425万 | -0.23% | 6.91 | 0.69 |
| 11/11 | 416 | 425 | 416 | 425 | +0.95% | 1,100 | 20億4425万 | 0% | 6.91 | 0.69 |
| 11/10 | 420 | 430 | 420 | 421 | +2.43% | 7,100 | 20億2501万 | -0.94% | 6.85 | 0.69 |
| 11/09 | 435 | 435 | 400 | 411 | -5.73% | 11,900 | 19億7691万 | -3.29% | 6.69 | 0.67 |
| 11/08 | 436 | 436 | 436 | 436 | +0.46% | 200 | 20億9716万 | +2.59% | 7.09 | 0.71 |
| 11/07 | 433 | 437 | 433 | 434 | +0.23% | 3,300 | 20億8754万 | +2.36% | 7.06 | 0.71 |
| 11/04 | 436 | 440 | 429 | 433 | -2.04% | 3,900 | 20億8273万 | +2.36% | 7.04 | 0.71 |
