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 | 412 | 412 | 401 | 409 | -0.73% | 71,200 | 94億4266万 | +0.74% | 53.24 | 6.31 |
| 03/30 | 407 | 414 | 402 | 412 | +1.23% | 85,600 | 95億1192万 | +1.73% | 53.63 | 6.36 |
| 03/29 | 405 | 417 | 395 | 407 | -0.25% | 148,600 | 93億9649万 | +0.99% | 52.98 | 6.28 |
| 03/28 | 384 | 420 | 384 | 408 | +5.97% | 211,200 | 94億1957万 | +1.49% | 53.11 | 6.29 |
| 03/27 | 383 | 390 | 383 | 385 | 0% | 91,800 | 88億8857万 | -3.99% | 50.11 | 5.94 |
| 03/24 | 392 | 392 | 385 | 385 | -2.04% | 72,500 | 88億8857万 | -3.99% | 50.11 | 5.94 |
| 03/23 | 401 | 404 | 383 | 393 | -2.24% | 148,500 | 90億7326万 | -1.75% | 51.16 | 6.06 |
| 03/22 | 402 | 407 | 402 | 402 | -1.71% | 57,000 | 92億8105万 | +0.75% | 52.33 | 6.2 |
| 03/21 | 409 | 409 | 402 | 409 | +1.24% | 50,200 | 94億4266万 | +2.76% | 53.24 | 6.31 |
| 03/17 | 413 | 415 | 403 | 404 | -2.18% | 63,100 | 93億2722万 | +1.76% | 52.59 | 6.23 |
| 03/16 | 403 | 414 | 402 | 413 | +1.98% | 50,100 | 95億3501万 | +4.29% | 53.76 | 6.37 |
| 03/15 | 411 | 420 | 403 | 405 | -1.22% | 164,300 | 93億5031万 | +2.79% | 52.72 | 6.25 |
| 03/14 | 413 | 414 | 405 | 410 | -1.44% | 84,700 | 94億6575万 | +4.33% | 53.37 | 6.32 |
| 03/13 | 414 | 417 | 407 | 416 | +1.22% | 88,300 | 96億427万 | +6.39% | 54.15 | 6.42 |
| 03/10 | 422 | 427 | 409 | 411 | -0.72% | 183,300 | 94億8883万 | +5.66% | 53.5 | 6.34 |
| 03/09 | 426 | 427 | 406 | 414 | -2.59% | 176,000 | 95億5810万 | +6.98% | 53.89 | 6.39 |
| 03/08 | 418 | 427 | 417 | 425 | +2.66% | 160,800 | 98億1206万 | +10.39% | 55.32 | 6.56 |
| 03/07 | 444 | 444 | 412 | 414 | -6.12% | 369,900 | 95億5810万 | +8.09% | 53.89 | 6.39 |
| 03/06 | 431 | 441 | 428 | 441 | +3.28% | 372,800 | 101億8145万 | +15.75% | 57.4 | 6.8 |
| 03/03 | 403 | 427 | 401 | 427 | +6.48% | 356,500 | 98億5823万 | +12.96% | 55.58 | 6.59 |
| 03/02 | 398 | 413 | 397 | 401 | +1.26% | 253,100 | 92億5796万 | +6.65% | 52.2 | 6.19 |
| 03/01 | 400 | 402 | 393 | 396 | -1.74% | 140,200 | 91億4253万 | +5.6% | 51.55 | 6.11 |
| 02/28 | 382 | 409 | 381 | 403 | +5.22% | 395,600 | 93億414万 | +7.75% | 52.46 | 6.22 |
| 02/27 | 382 | 384 | 379 | 383 | +0.79% | 51,000 | 88億4239万 | +2.96% | 49.85 | 5.91 |
| 02/24 | 379 | 385 | 379 | 380 | +0.53% | 58,200 | 87億7313万 | +2.7% | 49.46 | 5.86 |
| 02/23 | 374 | 380 | 373 | 378 | +0.27% | 59,400 | 87億2696万 | +2.44% | 49.2 | 5.83 |
| 02/22 | 382 | 383 | 377 | 377 | -0.26% | 64,400 | 87億387万 | +2.45% | 49.07 | 5.82 |
| 02/21 | 387 | 387 | 375 | 378 | -0.79% | 99,700 | 87億2696万 | +3% | 49.2 | 5.83 |
| 02/20 | 387 | 389 | 376 | 381 | +2.7% | 210,000 | 87億9622万 | +4.1% | 49.59 | 5.88 |
| 02/17 | 367 | 372 | 365 | 371 | +0.54% | 37,700 | 85億6535万 | +1.64% | 48.29 | 5.72 |
| 02/16 | 376 | 383 | 364 | 369 | -1.86% | 124,200 | 85億1917万 | +1.37% | 48.03 | 5.69 |
| 02/15 | 375 | 376 | 371 | 376 | +0.27% | 43,200 | 86億8078万 | +3.58% | 48.94 | 5.8 |
| 02/14 | 384 | 384 | 370 | 375 | -1.06% | 102,800 | 86億5770万 | +3.59% | 48.81 | 5.78 |
| 02/13 | 385 | 386 | 378 | 379 | +0.53% | 158,400 | 87億5004万 | +4.99% | 49.33 | 5.85 |
| 02/10 | 375 | 378 | 370 | 377 | +1.62% | 123,500 | 87億387万 | +4.72% | 49.07 | 5.82 |
| 02/09 | 359 | 371 | 359 | 371 | +2.77% | 98,100 | 85億6535万 | +3.34% | 48.29 | 5.72 |
| 02/08 | 368 | 369 | 360 | 361 | -1.37% | 49,500 | 83億3447万 | +0.84% | 46.99 | 5.57 |
| 02/07 | 363 | 366 | 361 | 366 | 0% | 37,000 | 84億4991万 | +2.23% | 47.64 | 5.65 |
| 02/06 | 365 | 367 | 361 | 366 | +1.1% | 50,300 | 84億4991万 | +2.23% | 47.64 | 5.65 |
| 02/03 | 365 | 369 | 361 | 362 | -0.55% | 60,700 | 83億5756万 | +1.12% | 47.12 | 5.58 |
| 02/02 | 370 | 372 | 364 | 364 | -1.62% | 49,400 | 84億374万 | +1.96% | 47.38 | 5.61 |
| 02/01 | 372 | 372 | 367 | 370 | -0.27% | 38,000 | 85億4226万 | +3.64% | 48.16 | 5.71 |
| 01/31 | 369 | 372 | 365 | 371 | 0% | 61,100 | 85億6535万 | +4.21% | 48.29 | 5.72 |
| 01/30 | 375 | 380 | 371 | 371 | -0.8% | 95,600 | 85億6535万 | +4.21% | 48.29 | 5.72 |
| 01/27 | 374 | 374 | 364 | 374 | +0.81% | 65,800 | 86億3461万 | +5.06% | 48.68 | 5.77 |
| 01/26 | 376 | 376 | 370 | 371 | 0% | 137,300 | 85億6535万 | +4.51% | 48.29 | 5.72 |
| 01/25 | 354 | 375 | 352 | 371 | +6.3% | 216,900 | 85億6535万 | +4.51% | 48.29 | 5.72 |
| 01/24 | 353 | 354 | 349 | 349 | -1.13% | 33,400 | 80億5743万 | -1.69% | 45.43 | 5.38 |
| 01/23 | 350 | 353 | 349 | 353 | +1.15% | 39,700 | 81億4978万 | -0.84% | 45.95 | 5.44 |
| 01/20 | 354 | 355 | 347 | 349 | -1.13% | 37,900 | 80億5743万 | -2.24% | 45.43 | 5.38 |
| 01/19 | 350 | 354 | 348 | 353 | +1.44% | 62,400 | 81億4978万 | -1.12% | 45.95 | 5.44 |
| 01/18 | 346 | 349 | 343 | 348 | -0.29% | 42,700 | 80億3434万 | -2.79% | 45.3 | 5.37 |
| 01/17 | 352 | 352 | 346 | 349 | +0.29% | 82,100 | 80億5743万 | -2.51% | 45.43 | 5.38 |
| 01/16 | 354 | 357 | 348 | 348 | -0.57% | 97,900 | 80億3434万 | -3.06% | 45.3 | 5.37 |
| 01/13 | 351 | 352 | 349 | 350 | -0.57% | 38,500 | 80億8052万 | -2.51% | 45.56 | 5.4 |
| 01/12 | 353 | 354 | 348 | 352 | -0.28% | 41,300 | 81億2669万 | -1.95% | 45.82 | 5.43 |
| 01/11 | 353 | 355 | 351 | 353 | 0% | 39,600 | 81億4978万 | -1.94% | 45.95 | 5.44 |
| 01/10 | 350 | 353 | 350 | 353 | +0.86% | 50,300 | 81億4978万 | -2.22% | 45.95 | 5.44 |
| 01/06 | 352 | 354 | 350 | 350 | 0% | 55,600 | 80億8052万 | -3.05% | 45.56 | 5.4 |
| 01/05 | 353 | 358 | 350 | 350 | -1.41% | 107,700 | 80億8052万 | -3.05% | 45.56 | 5.4 |
| 01/04 | 358 | 359 | 350 | 355 | -0.56% | 69,800 | 81億9595万 | -1.66% | 46.21 | 5.48 |
| 2016 |
| 12/30 | 350 | 358 | 347 | 357 | -0.28% | 91,800 | 82億4213万 | -1.11% | 46.47 | 5.51 |
| 12/29 | 361 | 363 | 355 | 358 | +0.28% | 53,600 | 82億6521万 | -0.56% | 46.6 | 5.52 |
| 12/28 | 357 | 360 | 354 | 357 | -1.11% | 50,600 | 82億4213万 | -0.56% | 46.47 | 5.51 |
| 12/27 | 360 | 362 | 358 | 361 | +0.28% | 81,400 | 83億3447万 | +0.84% | 46.99 | 5.57 |
| 12/26 | 347 | 360 | 346 | 360 | +3.45% | 113,500 | 83億1139万 | +0.84% | 46.86 | 5.55 |
| 12/22 | 358 | 358 | 348 | 348 | -3.33% | 109,900 | 80億3434万 | -1.97% | 45.3 | 5.37 |
| 12/21 | 366 | 367 | 353 | 360 | -1.91% | 82,700 | 83億1139万 | +1.69% | 46.86 | 5.55 |
| 12/20 | 365 | 367 | 363 | 367 | +0.55% | 54,200 | 84億7300万 | +4.26% | 47.77 | 5.66 |
| 12/19 | 362 | 367 | 361 | 365 | 0% | 91,300 | 84億2682万 | +3.99% | 47.51 | 5.63 |
| 12/16 | 368 | 371 | 362 | 365 | -1.08% | 65,700 | 84億2682万 | +4.58% | 47.51 | 5.63 |
| 12/15 | 371 | 375 | 369 | 369 | -1.07% | 94,600 | 85億1917万 | +6.65% | 48.03 | 5.69 |
| 12/14 | 369 | 379 | 369 | 373 | +1.63% | 147,600 | 86億1152万 | +8.75% | 48.55 | 5.75 |
| 12/13 | 368 | 371 | 362 | 367 | +0.82% | 100,900 | 84億7300万 | +7.62% | 47.77 | 5.66 |
| 12/12 | 367 | 368 | 360 | 364 | -0.27% | 73,900 | 84億374万 | +7.69% | 47.38 | 5.61 |
| 12/09 | 363 | 366 | 355 | 365 | +0.55% | 125,600 | 84億2682万 | +8.63% | 47.51 | 5.63 |
| 12/08 | 368 | 372 | 362 | 363 | -0.82% | 159,200 | 83億8065万 | +9.01% | 47.25 | 5.6 |
| 12/07 | 359 | 369 | 352 | 366 | +3.1% | 136,800 | 84億4991万 | +10.57% | 47.64 | 5.65 |
| 12/06 | 353 | 363 | 353 | 355 | +0.28% | 114,300 | 81億9595万 | +7.9% | 46.21 | 5.48 |
| 12/05 | 360 | 364 | 351 | 354 | -2.75% | 120,000 | 81億7286万 | +7.93% | 46.08 | 5.46 |
| 12/02 | 372 | 372 | 347 | 364 | -1.36% | 313,100 | 84億374万 | +11.66% | 47.38 | 5.61 |
| 12/01 | 380 | 387 | 366 | 369 | -0.81% | 493,800 | 85億1917万 | +13.89% | 48.03 | 5.69 |
| 11/30 | 355 | 379 | 348 | 372 | +5.98% | 463,600 | 85億8843万 | +15.53% | 48.42 | 5.74 |
| 11/29 | 345 | 356 | 345 | 351 | -0.28% | 146,600 | 81億360万 | +9.69% | 45.69 | 5.41 |
| 11/28 | 343 | 353 | 339 | 352 | +4.45% | 272,400 | 81億2669万 | +10.34% | 45.82 | 5.43 |
| 11/25 | 333 | 343 | 333 | 337 | +1.51% | 166,400 | 77億8038万 | +6.31% | 43.87 | 5.2 |
| 11/24 | 337 | 337 | 331 | 332 | -2.35% | 152,800 | 76億6495万 | +5.06% | 43.22 | 5.12 |
| 11/22 | 355 | 357 | 338 | 340 | +0.89% | 660,600 | 78億4964万 | +7.94% | 44.26 | 5.24 |
| 11/21 | 325 | 338 | 325 | 337 | +4.01% | 174,700 | 77億8038万 | +7.67% | 43.87 | 5.2 |
| 11/18 | 321 | 333 | 320 | 324 | +1.25% | 202,300 | 74億8025万 | +3.85% | 42.17 | 5 |
| 11/17 | 321 | 321 | 318 | 320 | 0% | 41,600 | 73億8790万 | +2.56% | 41.65 | 4.94 |
| 11/16 | 320 | 322 | 318 | 320 | 0% | 66,100 | 73億8790万 | +2.56% | 41.65 | 4.94 |
| 11/15 | 322 | 322 | 314 | 320 | -0.31% | 68,700 | 73億8790万 | +2.89% | 41.65 | 4.94 |
| 11/14 | 323 | 325 | 319 | 321 | +1.26% | 116,400 | 74億1099万 | +3.22% | 41.78 | 4.95 |
| 11/11 | 306 | 322 | 306 | 317 | +3.93% | 243,800 | 73億1864万 | +1.93% | 41.26 | 4.89 |
| 11/10 | 314 | 314 | 302 | 305 | +4.1% | 163,100 | 70億4159万 | -1.93% | 39.7 | 4.7 |
| 11/09 | 311 | 312 | 280 | 293 | -5.48% | 297,600 | 67億6454万 | -6.09% | 38.14 | 4.52 |
| 11/08 | 317 | 321 | 305 | 310 | +2.99% | 367,600 | 71億5703万 | -0.96% | 40.35 | 4.78 |
| 11/07 | 302 | 302 | 300 | 301 | +0.33% | 50,100 | 69億4924万 | -3.83% | 39.18 | 4.64 |
| 11/04 | 308 | 308 | 299 | 300 | -2.28% | 124,400 | 69億2616万 | -4.46% | 39.05 | 4.63 |
