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 | 639 | 654 | 614 | 620 | -2.21% | 426,200 | 80億4078万 | +10.12% | 22.97 | 2.08 |
| 03/30 | 625 | 641 | 618 | 634 | +2.76% | 412,800 | 82億2234万 | +13.62% | 23.49 | 2.13 |
| 03/29 | 591 | 624 | 586 | 617 | +6.56% | 638,200 | 80億187万 | +11.57% | 22.86 | 2.07 |
| 03/28 | 589 | 590 | 573 | 579 | -1.7% | 176,000 | 75億905万 | +5.66% | 21.45 | 1.95 |
| 03/27 | 579 | 595 | 577 | 589 | +3.88% | 415,400 | 76億3874万 | +8.27% | 21.82 | 1.98 |
| 03/24 | 564 | 569 | 559 | 567 | +0.89% | 119,200 | 73億5342万 | +4.81% | 21 | 1.91 |
| 03/23 | 561 | 566 | 554 | 562 | -0.35% | 196,000 | 72億8857万 | +4.66% | 20.82 | 1.89 |
| 03/22 | 553 | 565 | 547 | 564 | +0.71% | 149,500 | 73億1451万 | +5.82% | 20.89 | 1.9 |
| 03/21 | 560 | 575 | 557 | 560 | -1.41% | 179,900 | 72億6264万 | +5.86% | 20.75 | 1.88 |
| 03/17 | 540 | 572 | 538 | 568 | +4.22% | 269,100 | 73億6639万 | +8.19% | 21.04 | 1.91 |
| 03/16 | 532 | 561 | 532 | 545 | +2.44% | 121,200 | 70億6810万 | +4.81% | 20.19 | 1.83 |
| 03/15 | 562 | 562 | 532 | 532 | -4.66% | 250,400 | 68億9950万 | +3.3% | 19.71 | 1.79 |
| 03/14 | 533 | 564 | 529 | 558 | +3.33% | 270,800 | 72億3670万 | +9.2% | 20.67 | 1.88 |
| 03/13 | 560 | 566 | 540 | 540 | -3.57% | 189,100 | 70億326万 | +6.72% | 20 | 1.81 |
| 03/10 | 573 | 574 | 550 | 560 | -1.93% | 295,900 | 72億6264万 | +11.55% | 20.75 | 1.88 |
| 03/09 | 578 | 580 | 569 | 571 | -0.87% | 167,900 | 74億529万 | +14.66% | 21.15 | 1.92 |
| 03/08 | 572 | 582 | 572 | 576 | +1.05% | 160,000 | 74億7014万 | +16.36% | 21.34 | 1.94 |
| 03/07 | 587 | 598 | 569 | 570 | -2.56% | 435,600 | 73億9233万 | +16.09% | 21.12 | 1.92 |
| 03/06 | 583 | 606 | 575 | 585 | +1.92% | 493,400 | 75億8686万 | +20.12% | 21.67 | 1.97 |
| 03/03 | 544 | 594 | 543 | 574 | +5.32% | 841,700 | 74億4420万 | +19.09% | 21.26 | 1.93 |
| 03/02 | 518 | 546 | 510 | 545 | +6.45% | 381,900 | 70億6810万 | +14.26% | 20.19 | 1.83 |
| 03/01 | 524 | 526 | 508 | 512 | -0.97% | 303,000 | 66億4012万 | +8.25% | 18.97 | 1.72 |
| 02/28 | 515 | 529 | 508 | 517 | +1.77% | 258,200 | 67億497万 | +10% | 19.15 | 1.74 |
| 02/27 | 515 | 522 | 506 | 508 | -0.39% | 180,200 | 65億8825万 | +8.78% | 18.82 | 1.71 |
| 02/24 | 505 | 527 | 505 | 510 | +0.99% | 402,800 | 66億1419万 | +9.91% | 18.89 | 1.71 |
| 02/23 | 511 | 512 | 496 | 505 | +0.8% | 216,800 | 65億4934万 | +9.78% | 18.71 | 1.7 |
| 02/22 | 501 | 518 | 493 | 501 | -0.4% | 256,900 | 64億9746万 | +10.11% | 18.56 | 1.68 |
| 02/21 | 500 | 520 | 498 | 503 | +2.65% | 581,900 | 65億2340万 | +11.78% | 18.63 | 1.69 |
| 02/20 | 492 | 502 | 483 | 490 | -0.81% | 350,300 | 63億5481万 | +10.61% | 18.15 | 1.65 |
| 02/17 | 471 | 505 | 465 | 494 | +5.11% | 749,100 | 64億668万 | +13.04% | 18.3 | 1.66 |
| 02/16 | 457 | 473 | 450 | 470 | +1.95% | 171,900 | 60億9543万 | +9.3% | 17.41 | 1.58 |
| 02/15 | 470 | 470 | 452 | 461 | -0.43% | 88,000 | 59億7870万 | +8.47% | 17.08 | 1.55 |
| 02/14 | 469 | 476 | 459 | 463 | -1.28% | 92,800 | 60億464万 | +10.24% | 17.15 | 1.56 |
| 02/13 | 433 | 469 | 430 | 469 | +8.06% | 210,200 | 60億8246万 | +12.74% | 17.37 | 1.58 |
| 02/10 | 436 | 441 | 423 | 434 | +0.23% | 101,600 | 56億2854万 | +5.6% | 16.08 | 1.46 |
| 02/09 | 429 | 439 | 429 | 433 | -0.46% | 54,100 | 56億1557万 | +6.39% | 16.04 | 1.46 |
| 02/08 | 416 | 440 | 413 | 435 | +3.08% | 296,900 | 56億4151万 | +7.67% | 16.11 | 1.46 |
| 02/07 | 431 | 436 | 405 | 422 | -5.59% | 552,300 | 54億7291万 | +5.5% | 15.63 | 1.42 |
| 02/06 | 452 | 460 | 442 | 447 | -3.87% | 238,100 | 57億9714万 | +12.88% | 16.56 | 1.5 |
| 02/03 | 473 | 482 | 457 | 465 | -2.72% | 275,700 | 60億3058万 | +18.62% | 17.23 | 1.56 |
| 02/02 | 478 | 489 | 473 | 478 | +0.42% | 203,600 | 61億9918万 | +23.83% | 17.71 | 1.61 |
| 02/01 | 465 | 480 | 462 | 476 | +0.21% | 230,500 | 61億7324万 | +24.93% | 17.63 | 1.6 |
| 01/31 | 459 | 489 | 458 | 475 | +1.28% | 574,900 | 61億6027万 | +26.67% | 17.6 | 1.6 |
| 01/30 | 443 | 472 | 442 | 469 | +6.11% | 509,400 | 60億8246万 | +27.1% | 17.37 | 1.58 |
| 01/27 | 439 | 447 | 422 | 442 | +0.45% | 324,900 | 57億3229万 | +21.43% | 16.37 | 1.49 |
| 01/26 | 456 | 457 | 440 | 440 | -1.79% | 308,200 | 57億636万 | +22.22% | 16.3 | 1.48 |
| 01/25 | 442 | 465 | 436 | 448 | +0.22% | 415,100 | 58億1011万 | +25.84% | 16.6 | 1.51 |
| 01/24 | 436 | 477 | 420 | 447 | +6.43% | 1,360,400 | 57億9714万 | +26.99% | 16.56 | 1.5 |
| 01/23 | 426 | 460 | 400 | 420 | +0.48% | 1,803,500 | 54億4698万 | +21.04% | 15.56 | 1.41 |
| 01/20 | 376 | 441 | 374 | 418 | +11.17% | 2,592,500 | 54億2104万 | +21.16% | 15.49 | 1.4 |
| 01/19 | 375 | 392 | 371 | 376 | +3.01% | 708,900 | 48億7634万 | +9.94% | 13.93 | 1.26 |
| 01/18 | 350 | 367 | 344 | 365 | +6.41% | 519,800 | 47億3368万 | +7.04% | 13.52 | 1.23 |
| 01/17 | 334 | 367 | 329 | 343 | +5.21% | 558,700 | 44億4836万 | +0.59% | 12.71 | 1.15 |
| 01/16 | 335 | 338 | 325 | 326 | -2.69% | 65,300 | 42億2789万 | -4.12% | 12.08 | 1.1 |
| 01/13 | 344 | 344 | 335 | 335 | -2.33% | 88,200 | 43億4461万 | -1.76% | 12.41 | 1.13 |
| 01/12 | 339 | 346 | 339 | 343 | +0.88% | 96,100 | 44億4836万 | +0.59% | 12.71 | 1.15 |
| 01/11 | 343 | 343 | 339 | 340 | -1.16% | 27,800 | 44億946万 | -0.29% | 12.6 | 1.14 |
| 01/10 | 343 | 345 | 337 | 344 | 0% | 70,300 | 44億6133万 | +0.88% | 12.74 | 1.16 |
| 01/06 | 349 | 351 | 344 | 344 | -1.99% | 85,400 | 44億6133万 | +0.88% | 12.74 | 1.16 |
| 01/05 | 346 | 353 | 346 | 351 | +0.86% | 91,600 | 45億5211万 | +3.54% | 13 | 1.18 |
| 01/04 | 348 | 354 | 345 | 348 | +3.88% | 121,300 | 45億1321万 | +2.96% | 12.89 | 1.17 |
| 2016 |
| 12/30 | 326 | 337 | 326 | 335 | +0.9% | 45,500 | 43億4461万 | -0.3% | 12.41 | 1.13 |
| 12/29 | 336 | 337 | 331 | 332 | -1.78% | 60,800 | 43億570万 | -0.6% | 12.3 | 1.12 |
| 12/28 | 328 | 338 | 323 | 338 | +4.32% | 88,700 | 43億8352万 | +1.5% | 12.52 | 1.14 |
| 12/27 | 333 | 333 | 323 | 324 | -3.28% | 125,000 | 42億195万 | -2.11% | 12 | 1.09 |
| 12/26 | 338 | 341 | 334 | 335 | -0.89% | 73,300 | 43億4461万 | +1.52% | 12.41 | 1.13 |
| 12/22 | 336 | 340 | 333 | 338 | +0.6% | 53,800 | 43億8352万 | +2.74% | 12.52 | 1.14 |
| 12/21 | 345 | 345 | 334 | 336 | -1.18% | 94,200 | 43億5758万 | +2.44% | 12.45 | 1.13 |
| 12/20 | 333 | 346 | 333 | 340 | +2.1% | 198,900 | 44億946万 | +4.29% | 12.6 | 1.14 |
| 12/19 | 339 | 339 | 332 | 333 | -1.77% | 53,200 | 43億1867万 | +2.46% | 12.34 | 1.12 |
| 12/16 | 340 | 345 | 336 | 339 | -0.29% | 56,000 | 43億9649万 | +4.95% | 12.56 | 1.14 |
| 12/15 | 348 | 348 | 338 | 340 | -1.16% | 46,700 | 44億946万 | +5.59% | 12.6 | 1.14 |
| 12/14 | 351 | 351 | 343 | 344 | -1.71% | 46,600 | 44億6133万 | +7.5% | 12.74 | 1.16 |
| 12/13 | 352 | 353 | 345 | 350 | -0.28% | 122,800 | 45億3915万 | +9.72% | 12.97 | 1.18 |
| 12/12 | 357 | 360 | 351 | 351 | -0.57% | 205,800 | 45億5211万 | +10.73% | 13 | 1.18 |
| 12/09 | 352 | 356 | 343 | 353 | +0.28% | 239,000 | 45億7805万 | +11.71% | 13.08 | 1.19 |
| 12/08 | 352 | 353 | 343 | 352 | +5.71% | 306,100 | 45億6508万 | +12.1% | 13.04 | 1.18 |
| 12/07 | 336 | 343 | 333 | 333 | -1.48% | 69,900 | 43億1867万 | +6.39% | 12.34 | 1.12 |
| 12/06 | 339 | 349 | 333 | 338 | 0% | 274,600 | 43億8352万 | +8.33% | 12.52 | 1.14 |
| 12/05 | 342 | 347 | 335 | 338 | -1.46% | 89,900 | 43億8352万 | +8.33% | 12.52 | 1.14 |
| 12/02 | 340 | 349 | 337 | 343 | +1.18% | 108,200 | 44億4836万 | +10.29% | 12.71 | 1.15 |
| 12/01 | 340 | 347 | 335 | 339 | -1.17% | 137,000 | 43億9649万 | +9.35% | 12.56 | 1.14 |
| 11/30 | 325 | 363 | 322 | 343 | +9.24% | 674,900 | 44億4836万 | +11% | 12.71 | 1.15 |
| 11/29 | 310 | 327 | 310 | 314 | +2.95% | 159,500 | 40億7226万 | +1.95% | 11.63 | 1.06 |
| 11/28 | 301 | 307 | 299 | 305 | +2.35% | 52,200 | 39億5554万 | -1.29% | 11.3 | 1.03 |
| 11/25 | 297 | 301 | 297 | 298 | +0.34% | 51,300 | 38億6476万 | -3.56% | 11.04 | 1 |
| 11/24 | 304 | 306 | 297 | 297 | -0.67% | 63,500 | 38億5179万 | -4.5% | 11 | 1 |
| 11/22 | 299 | 300 | 295 | 299 | +0.67% | 53,900 | 38億7773万 | -3.86% | 11.08 | 1 |
| 11/21 | 308 | 308 | 296 | 297 | -2.3% | 53,500 | 38億5179万 | -4.81% | 11 | 1 |
| 11/18 | 314 | 315 | 299 | 304 | -2.56% | 106,300 | 39億4257万 | -3.18% | 11.26 | 1.02 |
| 11/17 | 295 | 313 | 294 | 312 | +5.76% | 61,700 | 40億4632万 | -1.27% | 11.56 | 1.05 |
| 11/16 | 298 | 299 | 293 | 295 | +1.72% | 37,300 | 38億2585万 | -6.94% | 10.93 | 0.99 |
| 11/15 | 305 | 307 | 289 | 290 | -5.84% | 191,600 | 37億6101万 | -9.38% | 10.74 | 0.97 |
| 11/14 | 311 | 316 | 304 | 308 | +1.65% | 45,700 | 39億9445万 | -4.35% | 11.41 | 1.04 |
| 11/11 | 310 | 313 | 297 | 303 | -1.62% | 64,200 | 39億2960万 | -6.48% | 11.22 | 1.02 |
| 11/10 | 307 | 314 | 300 | 308 | +5.84% | 90,500 | 39億9445万 | -5.52% | 11.41 | 1.04 |
| 11/09 | 307 | 310 | 271 | 291 | -5.21% | 312,500 | 37億7397万 | -11.28% | 10.78 | 0.98 |
| 11/08 | 315 | 315 | 305 | 307 | -1.29% | 67,400 | 39億8148万 | -6.97% | 11.37 | 1.03 |
| 11/07 | 315 | 323 | 311 | 311 | 0% | 45,700 | 40億3335万 | -6.04% | 11.52 | 1.05 |
| 11/04 | 317 | 317 | 308 | 311 | +0.65% | 30,800 | 40億3335万 | -6.04% | 11.52 | 1.05 |
