株価チャート
2016/10/31～2017/03/31
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 | 335 | 335 | 330 | 330 | -1.49% | 3,000 | 20億8098万 | -2.37% | 4.63 | 0.47 |
| 03/30 | 330 | 335 | 330 | 335 | +1.82% | 2,000 | 21億1251万 | -0.59% | 4.7 | 0.48 |
| 03/29 | 326 | 333 | 326 | 329 | -0.6% | 5,000 | 20億7467万 | -2.37% | 4.62 | 0.47 |
| 03/28 | 333 | 333 | 331 | 331 | 0% | 4,000 | 20億8728万 | -1.78% | 4.65 | 0.47 |
| 03/27 | 330 | 331 | 330 | 331 | +0.61% | 2,000 | 20億8728万 | -2.07% | 4.65 | 0.47 |
| 03/24 | 329 | 329 | 329 | 329 | -1.2% | 6,000 | 20億7467万 | -2.66% | 4.62 | 0.47 |
| 03/23 | 333 | 333 | 333 | 333 | 0% | 4,000 | 20億9989万 | -1.48% | 4.68 | 0.48 |
| 03/22 | 335 | 335 | 330 | 333 | -0.6% | 15,000 | 20億9989万 | -1.48% | 4.68 | 0.48 |
| 03/21 | 333 | 339 | 331 | 335 | -1.76% | 15,000 | 21億1251万 | -0.59% | 4.7 | 0.48 |
| 03/17 | 340 | 341 | 333 | 341 | -0.58% | 10,000 | 21億5034万 | +1.19% | 4.79 | 0.49 |
| 03/16 | 342 | 343 | 341 | 343 | +0.29% | 5,000 | 21億6295万 | +2.08% | 4.82 | 0.49 |
| 03/15 | 339 | 342 | 339 | 342 | +3.32% | 3,000 | 21億5665万 | +2.09% | 4.8 | 0.49 |
| 03/14 | 330 | 332 | 330 | 331 | -1.19% | 10,000 | 20億8728万 | -0.9% | 4.65 | 0.47 |
| 03/13 | 340 | 340 | 335 | 335 | -2.62% | 16,000 | 21億1251万 | +0.6% | 4.7 | 0.48 |
| 03/10 | 344 | 344 | 344 | 344 | 0% | 13,000 | 21億6926万 | +2.99% | 4.83 | 0.49 |
| 03/09 | 344 | 344 | 344 | 344 | +0.29% | 5,000 | 21億6926万 | +2.99% | 4.83 | 0.49 |
| 03/08 | 343 | 345 | 343 | 343 | 0% | 7,000 | 21億6295万 | +2.69% | 4.82 | 0.49 |
| 03/07 | 343 | 343 | 343 | 343 | -0.58% | 6,000 | 21億6295万 | +2.69% | 4.82 | 0.49 |
| 03/06 | 343 | 346 | 343 | 345 | -0.86% | 6,000 | 21億7557万 | +3.29% | 4.85 | 0.49 |
| 03/03 | 348 | 351 | 344 | 348 | -0.29% | 11,000 | 21億9448万 | +3.88% | 4.89 | 0.5 |
| 03/02 | 348 | 350 | 348 | 349 | +2.95% | 8,000 | 22億79万 | +4.18% | 4.9 | 0.5 |
| 03/01 | 335 | 339 | 335 | 339 | +0.3% | 2,000 | 21億3773万 | +1.5% | 4.76 | 0.48 |
| 02/28 | 339 | 339 | 338 | 338 | -0.29% | 7,000 | 21億3142万 | +0.6% | 4.75 | 0.48 |
| 02/27 | 370 | 370 | 339 | 339 | +3.04% | 57,000 | 21億3773万 | +0.59% | 4.76 | 0.48 |
| 02/24 | 329 | 329 | 329 | 329 | +0.3% | 1,000 | 20億7467万 | -2.66% | 4.62 | 0.47 |
| 02/22 | 328 | 333 | 325 | 328 | -0.61% | 5,000 | 20億6836万 | -2.67% | 4.61 | 0.47 |
| 02/21 | 330 | 330 | 330 | 330 | -0.3% | 1,000 | 20億8098万 | -1.79% | 4.63 | 0.47 |
| 02/20 | 331 | 331 | 331 | 331 | -1.19% | 1,000 | 20億8728万 | -1.19% | 4.65 | 0.47 |
| 02/17 | 335 | 335 | 335 | 335 | 0% | 1,000 | 21億1251万 | +0.3% | 4.7 | 0.48 |
| 02/16 | 335 | 335 | 335 | 335 | +0.3% | 2,000 | 21億1251万 | +0.9% | 4.7 | 0.48 |
| 02/15 | 328 | 334 | 328 | 334 | +2.77% | 52,000 | 21億620万 | +0.91% | 4.69 | 0.48 |
| 02/14 | 325 | 325 | 325 | 325 | +0.31% | 1,000 | 20億4945万 | -1.52% | 4.56 | 0.46 |
| 02/13 | 325 | 325 | 320 | 324 | +1.57% | 5,000 | 20億4314万 | -1.52% | 4.55 | 0.46 |
| 02/10 | 322 | 322 | 319 | 319 | 0% | 6,000 | 20億1161万 | -2.74% | 4.48 | 0.46 |
| 02/09 | 316 | 319 | 316 | 319 | 0% | 4,000 | 20億1161万 | -2.74% | 4.48 | 0.46 |
| 02/08 | 316 | 319 | 315 | 319 | 0% | 6,000 | 20億1161万 | -2.45% | 4.48 | 0.46 |
| 02/07 | 316 | 319 | 314 | 319 | +2.24% | 11,000 | 20億1161万 | -2.15% | 4.48 | 0.46 |
| 02/06 | 332 | 332 | 312 | 312 | -11.61% | 40,000 | 19億6747万 | -4.29% | 4.38 | 0.45 |
| 02/02 | 350 | 353 | 350 | 353 | +1.15% | 12,000 | 22億2601万 | +8.62% | 4.96 | 0.5 |
| 02/01 | 349 | 349 | 349 | 349 | +1.16% | 1,000 | 22億79万 | +8.05% | 4.9 | 0.5 |
| 01/31 | 348 | 348 | 345 | 345 | -1.43% | 3,000 | 21億7557万 | +7.48% | 4.85 | 0.49 |
| 01/30 | 350 | 350 | 350 | 350 | +1.45% | 3,000 | 22億710万 | +9.38% | 4.92 | 0.5 |
| 01/27 | 345 | 345 | 340 | 345 | -1.43% | 14,000 | 21億7557万 | +8.49% | 4.85 | 0.49 |
| 01/26 | 348 | 350 | 348 | 350 | +0.57% | 4,000 | 22億710万 | +10.76% | 4.92 | 0.5 |
| 01/25 | 347 | 355 | 341 | 348 | +0.29% | 23,000 | 21億9448万 | +10.48% | 4.89 | 0.5 |
| 01/24 | 361 | 361 | 340 | 347 | -5.96% | 54,000 | 21億8818万 | +10.86% | 4.87 | 0.5 |
| 01/23 | 399 | 399 | 369 | 369 | -3.66% | 85,000 | 23億2691万 | +18.65% | 5.18 | 0.53 |
| 01/20 | 358 | 431 | 358 | 383 | +8.81% | 319,000 | 24億1519万 | +23.95% | 5.38 | 0.55 |
| 01/19 | 304 | 358 | 304 | 352 | +16.56% | 166,000 | 22億1971万 | +15.03% | 4.94 | 0.5 |
| 01/18 | 301 | 302 | 301 | 302 | +0.33% | 3,000 | 19億441万 | -0.66% | 4.24 | 0.43 |
| 01/17 | 303 | 304 | 301 | 301 | -0.66% | 6,000 | 18億9810万 | -1.31% | 4.23 | 0.43 |
| 01/16 | 303 | 303 | 303 | 303 | +0.33% | 1,000 | 19億1071万 | -0.66% | 4.26 | 0.43 |
| 01/13 | 305 | 306 | 302 | 302 | 0% | 4,000 | 19億441万 | -0.98% | 4.24 | 0.43 |
| 01/12 | 303 | 303 | 302 | 302 | -0.66% | 2,000 | 19億441万 | -0.98% | 4.24 | 0.43 |
| 01/11 | 303 | 304 | 303 | 304 | +0.66% | 10,000 | 19億1702万 | -0.65% | 4.27 | 0.43 |
| 01/10 | 302 | 302 | 301 | 302 | 0% | 11,000 | 19億441万 | -1.31% | 4.24 | 0.43 |
| 01/06 | 302 | 302 | 301 | 302 | -0.66% | 5,000 | 19億441万 | -1.31% | 4.24 | 0.43 |
| 01/05 | 303 | 304 | 303 | 304 | -0.98% | 3,000 | 19億1702万 | -0.98% | 4.27 | 0.43 |
| 01/04 | 303 | 307 | 303 | 307 | +1.32% | 4,000 | 19億3594万 | 0% | 4.31 | 0.44 |
| 2016 |
| 12/30 | 305 | 305 | 303 | 303 | -0.66% | 3,000 | 16億6831万 | -1.3% | 3.61 | 0.37 |
| 12/29 | 305 | 305 | 305 | 305 | +0.33% | 1,000 | 16億7933万 | -0.65% | 3.64 | 0.37 |
| 12/27 | 301 | 304 | 298 | 304 | +1.33% | 6,000 | 16億7382万 | -0.98% | 3.62 | 0.37 |
| 12/26 | 298 | 300 | 298 | 300 | -0.66% | 19,000 | 16億5180万 | -2.28% | 3.58 | 0.36 |
| 12/22 | 302 | 302 | 302 | 302 | -0.33% | 1,000 | 16億6281万 | -1.31% | 3.6 | 0.37 |
| 12/21 | 305 | 305 | 303 | 303 | -0.66% | 3,000 | 16億6831万 | -0.98% | 3.61 | 0.37 |
| 12/20 | 306 | 306 | 304 | 305 | 0% | 10,000 | 16億7933万 | 0% | 3.64 | 0.37 |
| 12/19 | 307 | 307 | 301 | 305 | -0.65% | 16,000 | 16億7933万 | 0% | 3.64 | 0.37 |
| 12/16 | 308 | 308 | 303 | 307 | 0% | 14,000 | 16億9034万 | +0.99% | 3.66 | 0.37 |
| 12/15 | 307 | 307 | 307 | 307 | +0.66% | 4,000 | 16億9034万 | +1.66% | 3.66 | 0.37 |
| 12/14 | 305 | 305 | 305 | 305 | 0% | 2,000 | 16億7933万 | +1.33% | 3.64 | 0.37 |
| 12/13 | 308 | 308 | 303 | 305 | -0.33% | 16,000 | 16億7933万 | +1.67% | 3.64 | 0.37 |
| 12/12 | 305 | 313 | 305 | 306 | -0.65% | 7,000 | 16億8483万 | +2.68% | 3.65 | 0.37 |
| 12/09 | 309 | 309 | 308 | 308 | -0.32% | 2,000 | 16億9584万 | +3.7% | 3.67 | 0.37 |
| 12/08 | 313 | 313 | 309 | 309 | -1.59% | 2,000 | 17億135万 | +4.39% | 3.68 | 0.38 |
| 12/07 | 313 | 314 | 313 | 314 | +2.95% | 10,000 | 17億2888万 | +6.44% | 3.74 | 0.38 |
| 12/06 | 309 | 310 | 302 | 305 | -1.61% | 16,000 | 16億7933万 | +3.74% | 3.64 | 0.37 |
| 12/05 | 310 | 310 | 310 | 310 | 0% | 3,000 | 17億686万 | +5.8% | 3.7 | 0.38 |
| 12/02 | 312 | 313 | 307 | 310 | -0.96% | 24,000 | 17億686万 | +6.16% | 3.7 | 0.38 |
| 12/01 | 311 | 314 | 311 | 313 | +0.64% | 21,000 | 17億2337万 | +7.56% | 3.73 | 0.38 |
| 11/30 | 314 | 314 | 311 | 311 | 0% | 23,000 | 17億1236万 | +7.61% | 3.71 | 0.38 |
| 11/29 | 313 | 314 | 311 | 311 | -0.32% | 18,000 | 17億1236万 | +7.99% | 3.71 | 0.38 |
| 11/28 | 311 | 312 | 310 | 312 | +0.65% | 15,000 | 17億1787万 | +9.09% | 3.72 | 0.38 |
| 11/25 | 310 | 310 | 307 | 310 | +0.98% | 23,000 | 17億686万 | +8.77% | 3.7 | 0.38 |
| 11/24 | 308 | 310 | 306 | 307 | +0.66% | 25,000 | 16億9034万 | +8.48% | 3.66 | 0.37 |
| 11/22 | 301 | 305 | 300 | 305 | +1.33% | 17,000 | 16億7933万 | +8.16% | 3.64 | 0.37 |
| 11/21 | 303 | 304 | 301 | 301 | +0.67% | 30,000 | 16億5730万 | +7.12% | 3.59 | 0.37 |
| 11/18 | 292 | 304 | 292 | 299 | +2.4% | 25,000 | 16億4629万 | +6.79% | 3.57 | 0.36 |
| 11/17 | 287 | 295 | 287 | 292 | +1.04% | 10,000 | 16億775万 | +4.29% | 3.48 | 0.35 |
| 11/16 | 290 | 296 | 288 | 289 | -0.34% | 21,000 | 15億9123万 | +3.58% | 3.45 | 0.35 |
| 11/15 | 286 | 290 | 286 | 290 | +2.11% | 28,000 | 15億9674万 | +3.94% | 3.46 | 0.35 |
| 11/14 | 281 | 286 | 281 | 284 | +1.07% | 17,000 | 15億6370万 | +2.16% | 3.39 | 0.34 |
| 11/11 | 274 | 281 | 272 | 281 | +1.44% | 32,000 | 15億4718万 | +1.08% | 3.35 | 0.34 |
| 11/10 | 279 | 279 | 275 | 277 | +4.53% | 11,000 | 15億2516万 | -0.36% | 3.3 | 0.34 |
| 11/09 | 273 | 273 | 265 | 265 | -5.02% | 24,000 | 14億5909万 | -5.02% | 3.16 | 0.32 |
| 11/08 | 274 | 279 | 274 | 279 | +2.57% | 2,000 | 15億3617万 | 0% | 3.33 | 0.34 |
| 11/07 | 279 | 281 | 272 | 272 | -2.51% | 9,000 | 14億9763万 | -2.86% | 3.24 | 0.33 |
| 11/04 | 282 | 282 | 279 | 279 | -1.06% | 6,000 | 15億3617万 | -0.36% | 3.33 | 0.34 |
| 11/02 | 282 | 282 | 282 | 282 | +0.71% | 1,000 | 15億5269万 | +0.71% | 3.36 | 0.34 |
| 11/01 | 282 | 282 | 280 | 280 | -0.71% | 3,000 | 15億4168万 | 0% | 3.34 | 0.34 |
| 10/31 | 280 | 282 | 279 | 282 | -0.35% | 8,000 | 15億5269万 | +0.71% | 3.36 | 0.34 |
