株価チャート
2016/10/28～2017/03/31
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 | 376 | 377 | 371 | 372 | -3.38% | 5,200 | 44億5618万 | -5.1% | 8.52 | 0.92 |
| 03/30 | 376 | 388 | 376 | 385 | +0.26% | 7,200 | 46億1191万 | -1.79% | 8.82 | 0.96 |
| 03/29 | 385 | 385 | 367 | 384 | -2.29% | 15,400 | 45億9993万 | -2.04% | 8.8 | 0.95 |
| 03/28 | 391 | 395 | 387 | 393 | +0.26% | 7,900 | 47億774万 | +0.26% | 9.01 | 0.98 |
| 03/27 | 395 | 395 | 389 | 392 | -0.51% | 9,900 | 46億9576万 | 0% | 8.98 | 0.97 |
| 03/24 | 394 | 394 | 394 | 394 | +1.55% | 1,500 | 47億1972万 | +0.51% | 9.03 | 0.98 |
| 03/23 | 394 | 394 | 388 | 388 | -1.02% | 7,500 | 46億4785万 | -1.27% | 8.89 | 0.96 |
| 03/22 | 392 | 395 | 391 | 392 | -0.51% | 11,300 | 46億9576万 | -0.51% | 8.98 | 0.97 |
| 03/21 | 393 | 395 | 392 | 394 | +0.25% | 7,500 | 47億1972万 | +0.25% | 9.03 | 0.98 |
| 03/17 | 394 | 396 | 392 | 393 | +0.26% | 6,700 | 47億774万 | +0.26% | 9.01 | 0.98 |
| 03/16 | 393 | 404 | 391 | 392 | +0.51% | 14,100 | 46億9576万 | +0.26% | 8.98 | 0.97 |
| 03/15 | 400 | 402 | 390 | 390 | -2.5% | 26,800 | 46億7181万 | -0.26% | 8.94 | 0.97 |
| 03/14 | 397 | 400 | 390 | 400 | +1.52% | 20,400 | 47億9160万 | +2.56% | 9.17 | 0.99 |
| 03/13 | 397 | 397 | 390 | 394 | -0.51% | 18,400 | 47億1972万 | +1.29% | 9.03 | 0.98 |
| 03/10 | 399 | 399 | 393 | 396 | -0.75% | 13,700 | 47億4368万 | +2.33% | 9.07 | 0.98 |
| 03/09 | 397 | 399 | 397 | 399 | 0% | 2,500 | 47億7962万 | +3.37% | 9.14 | 0.99 |
| 03/08 | 397 | 399 | 397 | 399 | +0.25% | 1,300 | 47億7962万 | +3.91% | 9.14 | 0.99 |
| 03/07 | 399 | 399 | 394 | 398 | -0.5% | 7,200 | 47億6764万 | +4.19% | 9.12 | 0.99 |
| 03/06 | 402 | 402 | 400 | 400 | +1.01% | 1,300 | 47億9160万 | +5.26% | 9.17 | 0.99 |
| 03/03 | 399 | 399 | 396 | 396 | +0.51% | 7,500 | 47億4368万 | +4.76% | 9.07 | 0.98 |
| 03/02 | 399 | 399 | 390 | 394 | +0.77% | 8,300 | 47億1972万 | +4.79% | 9.03 | 0.98 |
| 03/01 | 390 | 393 | 389 | 391 | +0.77% | 3,800 | 46億8378万 | +4.55% | 8.96 | 0.97 |
| 02/28 | 383 | 398 | 382 | 388 | +0.52% | 11,500 | 46億4785万 | +4.3% | 8.89 | 0.96 |
| 02/27 | 387 | 387 | 384 | 386 | -0.26% | 5,400 | 46億2389万 | +4.32% | 8.85 | 0.96 |
| 02/24 | 379 | 391 | 379 | 387 | +2.11% | 8,800 | 46億3587万 | +4.88% | 8.87 | 0.96 |
| 02/23 | 380 | 381 | 376 | 379 | +0.8% | 10,000 | 45億4004万 | +3.27% | 8.68 | 0.94 |
| 02/22 | 381 | 383 | 376 | 376 | -2.08% | 11,600 | 45億410万 | +2.73% | 8.62 | 0.93 |
| 02/21 | 395 | 395 | 378 | 384 | -0.78% | 11,100 | 45億9993万 | +5.21% | 8.8 | 0.95 |
| 02/20 | 385 | 388 | 383 | 387 | -1.53% | 10,500 | 46億3587万 | +6.61% | 8.87 | 0.96 |
| 02/17 | 420 | 420 | 386 | 393 | -6.43% | 35,600 | 47億774万 | +8.86% | 9.01 | 0.98 |
| 02/16 | 444 | 446 | 420 | 420 | +1.2% | 94,800 | 50億3118万 | +16.99% | 9.62 | 1.04 |
| 02/15 | 384 | 425 | 376 | 415 | +11.26% | 145,200 | 49億7128万 | +16.57% | 9.51 | 1.03 |
| 02/14 | 368 | 375 | 366 | 373 | +1.91% | 16,900 | 44億6816万 | +5.37% | 8.55 | 0.93 |
| 02/13 | 383 | 400 | 350 | 366 | -4.44% | 55,900 | 43億8431万 | +3.98% | 8.39 | 0.91 |
| 02/10 | 380 | 388 | 380 | 383 | +1.59% | 9,200 | 45億8795万 | +9.12% | 8.78 | 0.95 |
| 02/09 | 369 | 377 | 368 | 377 | +3.29% | 13,800 | 45億1608万 | +7.71% | 8.64 | 0.94 |
| 02/08 | 368 | 368 | 364 | 365 | -1.08% | 2,000 | 43億7233万 | +4.89% | 8.36 | 0.91 |
| 02/07 | 366 | 373 | 360 | 369 | +2.5% | 12,800 | 44億2025万 | +6.03% | 8.46 | 0.92 |
| 02/06 | 353 | 360 | 353 | 360 | +1.98% | 20,300 | 43億1244万 | +4.05% | 8.25 | 0.89 |
| 02/03 | 353 | 353 | 351 | 353 | +0.57% | 3,300 | 42億2858万 | +2.02% | 8.09 | 0.88 |
| 02/02 | 351 | 353 | 351 | 351 | +1.15% | 12,100 | 42億462万 | +1.74% | 8.04 | 0.87 |
| 02/01 | 350 | 350 | 347 | 347 | -0.86% | 1,100 | 41億5671万 | +0.58% | 7.95 | 0.86 |
| 01/31 | 350 | 350 | 350 | 350 | 0% | 2,000 | 41億9265万 | +1.45% | 8.02 | 0.87 |
| 01/30 | 347 | 350 | 347 | 350 | +0.86% | 5,000 | 41億9265万 | +1.45% | 8.02 | 0.87 |
| 01/27 | 347 | 347 | 347 | 347 | 0% | 1,000 | 41億5671万 | +0.58% | 7.95 | 0.86 |
| 01/26 | 347 | 347 | 347 | 347 | 0% | 1,000 | 41億5671万 | +0.58% | 7.95 | 0.86 |
| 01/25 | 347 | 347 | 347 | 347 | 0% | 4,000 | 41億5671万 | +0.87% | 7.95 | 0.86 |
| 01/23 | 347 | 347 | 345 | 347 | +0.58% | 3,000 | 41億5671万 | +0.87% | 7.95 | 0.86 |
| 01/20 | 345 | 345 | 345 | 345 | -0.29% | 1,000 | 41億3275万 | +0.29% | 7.91 | 0.86 |
| 01/18 | 346 | 346 | 346 | 346 | -0.29% | 1,000 | 41億4473万 | +0.58% | 7.93 | 0.86 |
| 01/16 | 345 | 347 | 345 | 347 | +0.29% | 13,000 | 41億5671万 | +0.87% | 7.95 | 0.86 |
| 01/13 | 345 | 346 | 345 | 346 | +0.29% | 7,000 | 41億4473万 | +0.58% | 7.93 | 0.86 |
| 01/12 | 344 | 346 | 343 | 345 | +0.29% | 5,000 | 41億3275万 | +0.29% | 7.91 | 0.86 |
| 01/11 | 344 | 344 | 344 | 344 | -0.29% | 1,000 | 41億2077万 | 0% | 7.88 | 0.85 |
| 01/10 | 345 | 345 | 343 | 345 | 0% | 3,000 | 41億3275万 | +0.29% | 7.91 | 0.86 |
| 01/06 | 343 | 345 | 343 | 345 | 0% | 2,000 | 41億3275万 | +0.29% | 7.91 | 0.86 |
| 01/05 | 345 | 345 | 342 | 345 | +0.29% | 7,000 | 41億3275万 | 0% | 7.91 | 0.86 |
| 01/04 | 344 | 344 | 343 | 344 | +0.88% | 7,000 | 41億2077万 | -0.29% | 7.88 | 0.85 |
| 2016 |
| 12/30 | 341 | 341 | 341 | 341 | -0.29% | 1,000 | 40億8483万 | -1.45% | 7.81 | 0.85 |
| 12/29 | 342 | 342 | 342 | 342 | -0.58% | 1,000 | 40億9681万 | -1.16% | 7.84 | 0.85 |
| 12/28 | 342 | 344 | 342 | 344 | +0.58% | 5,000 | 41億2077万 | -0.86% | 7.88 | 0.85 |
| 12/27 | 340 | 342 | 340 | 342 | +0.88% | 9,000 | 40億9681万 | -1.44% | 7.84 | 0.85 |
| 12/26 | 340 | 341 | 339 | 339 | -0.88% | 14,000 | 40億6088万 | -2.31% | 7.77 | 0.84 |
| 12/22 | 345 | 345 | 342 | 342 | -1.16% | 8,000 | 40億9681万 | -1.72% | 7.84 | 0.85 |
| 12/21 | 345 | 346 | 341 | 346 | -0.57% | 41,000 | 41億4473万 | -0.57% | 7.93 | 0.86 |
| 12/20 | 344 | 348 | 344 | 348 | +0.87% | 15,000 | 41億6869万 | -0.29% | 7.97 | 0.86 |
| 12/19 | 346 | 347 | 345 | 345 | -0.29% | 9,000 | 41億3275万 | -1.15% | 7.91 | 0.86 |
| 12/16 | 346 | 346 | 346 | 346 | +0.29% | 1,000 | 41億4473万 | -0.86% | 7.93 | 0.86 |
| 12/15 | 345 | 345 | 345 | 345 | 0% | 8,000 | 41億3275万 | -1.43% | 7.91 | 0.86 |
| 12/14 | 345 | 347 | 344 | 345 | +1.17% | 27,000 | 41億3275万 | -1.43% | 7.91 | 0.86 |
| 12/13 | 340 | 344 | 340 | 341 | +0.29% | 6,000 | 40億8483万 | -2.57% | 7.81 | 0.85 |
| 12/12 | 342 | 348 | 340 | 340 | -0.58% | 19,000 | 40億7286万 | -3.13% | 7.79 | 0.84 |
| 12/09 | 345 | 345 | 342 | 342 | -1.72% | 20,000 | 40億9681万 | -2.56% | 7.84 | 0.85 |
| 12/08 | 346 | 348 | 346 | 348 | +0.58% | 4,000 | 41億6869万 | -1.14% | 7.97 | 0.86 |
| 12/07 | 346 | 346 | 346 | 346 | 0% | 4,000 | 41億4473万 | -1.7% | 7.93 | 0.86 |
| 12/06 | 346 | 346 | 346 | 346 | 0% | 3,000 | 41億4473万 | -1.7% | 7.93 | 0.86 |
| 12/05 | 346 | 347 | 346 | 346 | -0.29% | 5,000 | 41億4473万 | -1.98% | 7.93 | 0.86 |
| 12/02 | 347 | 348 | 347 | 347 | +0.58% | 8,000 | 41億5671万 | -1.7% | 7.95 | 0.86 |
| 12/01 | 346 | 347 | 345 | 345 | 0% | 16,000 | 41億3275万 | -2.54% | 7.91 | 0.86 |
| 11/30 | 345 | 348 | 344 | 345 | -2.27% | 93,000 | 41億3275万 | -2.82% | 7.91 | 0.86 |
| 11/29 | 351 | 356 | 350 | 353 | -1.12% | 13,000 | 42億2858万 | -0.56% | 8.09 | 0.88 |
| 11/28 | 357 | 357 | 357 | 357 | -0.28% | 1,000 | 42億7650万 | +0.28% | 8.18 | 0.89 |
| 11/25 | 358 | 358 | 358 | 358 | +1.99% | 2,000 | 42億8848万 | +0.56% | 8.2 | 0.89 |
| 11/24 | 355 | 355 | 351 | 351 | -1.4% | 7,000 | 42億462万 | -1.4% | 8.04 | 0.87 |
| 11/22 | 350 | 356 | 349 | 356 | +1.14% | 4,000 | 42億6452万 | 0% | 8.16 | 0.88 |
| 11/21 | 352 | 352 | 352 | 352 | +0.57% | 6,000 | 42億1660万 | -1.4% | 8.07 | 0.87 |
| 11/18 | 351 | 351 | 350 | 350 | -0.28% | 5,000 | 41億9265万 | -1.96% | 8.02 | 0.87 |
| 11/17 | 353 | 353 | 351 | 351 | -1.13% | 7,000 | 42億462万 | -1.96% | 8.04 | 0.87 |
| 11/16 | 360 | 360 | 355 | 355 | 0% | 3,000 | 42億5254万 | -0.84% | 8.13 | 0.88 |
| 11/15 | 355 | 359 | 355 | 355 | -2.2% | 14,000 | 42億5254万 | -0.84% | 8.13 | 0.88 |
| 11/14 | 357 | 363 | 357 | 363 | +3.13% | 8,000 | 43億4837万 | +1.4% | 8.32 | 0.9 |
| 11/11 | 349 | 352 | 342 | 352 | -0.28% | 12,000 | 42億1660万 | -1.4% | 8.07 | 0.87 |
| 11/10 | 358 | 398 | 353 | 353 | +0.57% | 10,000 | 42億2858万 | -1.12% | 8.09 | 0.88 |
| 11/09 | 351 | 351 | 351 | 351 | -0.28% | 1,000 | 42億462万 | -1.68% | 8.04 | 0.87 |
| 11/08 | 352 | 352 | 352 | 352 | +0.57% | 2,000 | 42億1660万 | -1.4% | 8.07 | 0.87 |
| 11/07 | 347 | 350 | 347 | 350 | -1.41% | 5,000 | 41億9265万 | -1.96% | 8.02 | 0.87 |
| 11/04 | 355 | 355 | 355 | 355 | +0.28% | 1,000 | 42億5254万 | -0.28% | 8.13 | 0.88 |
| 11/01 | 352 | 354 | 352 | 354 | +1.72% | 5,000 | 42億4056万 | -0.56% | 8.11 | 0.88 |
| 10/31 | 352 | 352 | 348 | 348 | -3.33% | 6,000 | 41億6869万 | -1.97% | 7.97 | 0.86 |
| 10/28 | 360 | 360 | 360 | 360 | 0% | 1,000 | 43億1244万 | +1.41% | 8.25 | 0.89 |
