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 | 573 | 598 | 566 | 595 | +4.39% | 173,800 | 49億7864万 | +6.25% | 18.98 | 3.54 |
| 03/30 | 565 | 572 | 557 | 570 | +1.24% | 35,600 | 47億6945万 | +1.97% | 18.18 | 3.39 |
| 03/29 | 541 | 573 | 541 | 563 | +4.45% | 71,700 | 47億1088万 | +0.72% | 17.96 | 3.35 |
| 03/28 | 542 | 551 | 539 | 539 | -0.74% | 26,900 | 45億1006万 | -3.58% | 17.19 | 3.21 |
| 03/27 | 556 | 556 | 543 | 543 | -3.04% | 39,800 | 45億4353万 | -3.21% | 17.32 | 3.23 |
| 03/24 | 560 | 563 | 551 | 560 | -0.53% | 45,100 | 46億8578万 | -0.36% | 17.86 | 3.33 |
| 03/23 | 542 | 563 | 541 | 563 | +4.07% | 49,500 | 47億1088万 | -0.18% | 17.96 | 3.35 |
| 03/22 | 543 | 548 | 538 | 541 | -1.64% | 62,100 | 45億2680万 | -4.42% | 17.26 | 3.22 |
| 03/21 | 556 | 556 | 545 | 550 | -1.08% | 74,600 | 46億210万 | -3.17% | 17.55 | 3.27 |
| 03/17 | 545 | 562 | 540 | 556 | +2.02% | 75,000 | 46億5231万 | -2.46% | 17.74 | 3.31 |
| 03/16 | 542 | 563 | 542 | 545 | +0.74% | 69,200 | 45億6027万 | -4.89% | 17.39 | 3.24 |
| 03/15 | 553 | 566 | 538 | 541 | -2.87% | 120,400 | 45億2680万 | -6.08% | 17.26 | 3.22 |
| 03/14 | 562 | 569 | 557 | 557 | -1.59% | 60,700 | 46億6067万 | -3.97% | 17.77 | 3.31 |
| 03/13 | 571 | 577 | 557 | 566 | -2.41% | 120,000 | 47億3598万 | -2.75% | 18.06 | 3.37 |
| 03/10 | 587 | 589 | 577 | 580 | +0.52% | 96,700 | 48億5313万 | -0.68% | 18.5 | 3.45 |
| 03/09 | 600 | 604 | 577 | 577 | -5.41% | 261,900 | 48億2802万 | -1.2% | 18.41 | 3.43 |
| 03/08 | 576 | 610 | 569 | 610 | +7.77% | 382,000 | 51億415万 | +4.27% | 19.46 | 3.63 |
| 03/07 | 552 | 579 | 544 | 566 | +1.98% | 136,300 | 47億3598万 | -3.08% | 18.06 | 3.37 |
| 03/06 | 564 | 564 | 552 | 555 | -1.6% | 85,500 | 46億4394万 | -4.97% | 17.71 | 3.3 |
| 03/03 | 558 | 574 | 556 | 564 | -0.18% | 110,200 | 47億1925万 | -3.59% | 17.99 | 3.35 |
| 03/02 | 560 | 575 | 557 | 565 | +2.91% | 117,900 | 47億2761万 | -3.42% | 18.02 | 3.36 |
| 03/01 | 537 | 556 | 519 | 549 | +1.1% | 339,900 | 45億9373万 | -6.47% | 17.51 | 3.27 |
| 02/28 | 552 | 559 | 537 | 543 | -1.27% | 72,200 | 45億4353万 | -7.81% | 17.32 | 3.23 |
| 02/27 | 563 | 565 | 547 | 550 | -2.14% | 98,200 | 46億210万 | -7.09% | 17.55 | 3.27 |
| 02/24 | 565 | 570 | 562 | 562 | -0.53% | 49,600 | 47億251万 | -5.39% | 17.93 | 3.34 |
| 02/23 | 567 | 576 | 561 | 565 | +0.53% | 80,200 | 47億2761万 | -5.04% | 18.02 | 3.36 |
| 02/22 | 570 | 574 | 562 | 562 | -1.58% | 117,200 | 47億251万 | -5.55% | 17.93 | 3.34 |
| 02/21 | 568 | 577 | 568 | 571 | -0.35% | 76,100 | 46億1537万 | -4.03% | 17.6 | 3.28 |
| 02/20 | 590 | 590 | 566 | 573 | -2.88% | 208,900 | 46億3154万 | -3.21% | 17.66 | 3.29 |
| 02/17 | 599 | 608 | 589 | 590 | -1.5% | 129,800 | 47億6895万 | +0.17% | 18.18 | 3.39 |
| 02/16 | 618 | 620 | 590 | 599 | -3.39% | 219,600 | 48億4169万 | +2.39% | 18.46 | 3.44 |
| 02/15 | 598 | 624 | 598 | 620 | +4.38% | 291,900 | 50億1144万 | +6.53% | 19.11 | 3.56 |
| 02/14 | 596 | 599 | 589 | 594 | -1% | 120,500 | 48億128万 | +3.13% | 18.31 | 3.41 |
| 02/13 | 609 | 618 | 586 | 600 | -4.31% | 301,900 | 48億4978万 | +4.9% | 18.49 | 3.45 |
| 02/10 | 619 | 632 | 603 | 627 | +2.28% | 251,100 | 50億6802万 | +10.58% | 19.32 | 3.6 |
| 02/09 | 631 | 645 | 613 | 613 | -4.22% | 420,400 | 49億5485万 | +9.46% | 18.89 | 3.52 |
| 02/08 | 628 | 675 | 610 | 640 | +5.26% | 1,233,800 | 51億7309万 | +15.73% | 19.72 | 3.68 |
| 02/07 | 614 | 634 | 605 | 608 | 0% | 366,300 | 49億1444万 | +11.56% | 18.74 | 3.49 |
| 02/06 | 603 | 617 | 596 | 608 | +1.67% | 152,500 | 49億1444万 | +13.01% | 18.74 | 3.49 |
| 02/03 | 579 | 598 | 579 | 598 | +2.93% | 93,100 | 48億3361万 | +12.62% | 18.43 | 3.44 |
| 02/02 | 592 | 619 | 581 | 581 | -2.19% | 240,400 | 46億9620万 | +10.67% | 17.9 | 3.34 |
| 02/01 | 570 | 626 | 569 | 594 | +3.48% | 312,100 | 48億128万 | +14.45% | 18.31 | 3.41 |
| 01/31 | 569 | 575 | 559 | 574 | -0.86% | 136,500 | 46億3962万 | +11.89% | 17.69 | 3.3 |
| 01/30 | 569 | 590 | 555 | 579 | +1.94% | 286,200 | 46億8003万 | +14.43% | 17.84 | 3.33 |
| 01/27 | 588 | 592 | 557 | 568 | -5.02% | 379,500 | 45億9112万 | +13.6% | 17.5 | 3.26 |
| 01/26 | 614 | 616 | 590 | 598 | -1.64% | 251,800 | 48億3361万 | +21.05% | 18.43 | 3.44 |
| 01/25 | 617 | 630 | 606 | 608 | +0.16% | 258,800 | 49億1444万 | +24.59% | 18.74 | 3.49 |
| 01/24 | 610 | 632 | 585 | 607 | 0% | 762,100 | 49億636万 | +26.2% | 18.71 | 3.49 |
| 01/23 | 570 | 625 | 555 | 607 | +4.66% | 1,318,600 | 49億636万 | +28.06% | 18.71 | 3.49 |
| 01/20 | 627 | 666 | 575 | 580 | +1.22% | 4,243,200 | 46億8812万 | +23.93% | 17.87 | 3.33 |
| 01/19 | 581 | 588 | 531 | 573 | +0.35% | 1,892,700 | 46億3154万 | +24.03% | 17.66 | 3.29 |
| 01/18 | 490 | 571 | 490 | 571 | +16.29% | 1,820,600 | 46億1537万 | +25.22% | 17.6 | 3.28 |
| 01/17 | 480 | 507 | 465 | 491 | +0.61% | 234,300 | 39億6873万 | +9.11% | 15.13 | 2.82 |
| 01/16 | 503 | 509 | 488 | 488 | -3.75% | 157,800 | 39億4448万 | +9.17% | 15.04 | 2.8 |
| 01/13 | 502 | 522 | 487 | 507 | 0% | 368,400 | 40億9806万 | +13.93% | 15.62 | 2.91 |
| 01/12 | 510 | 527 | 484 | 507 | +3.68% | 499,100 | 40億9806万 | +14.97% | 15.62 | 2.91 |
| 01/11 | 500 | 521 | 485 | 489 | -0.81% | 581,500 | 39億5257万 | +11.64% | 15.07 | 2.81 |
| 01/10 | 460 | 500 | 457 | 493 | +8.59% | 557,900 | 39億8490万 | +13.07% | 15.19 | 2.83 |
| 01/06 | 458 | 458 | 444 | 454 | -0.22% | 152,400 | 36億6966万 | +4.61% | 13.99 | 2.61 |
| 01/05 | 444 | 455 | 437 | 455 | +3.88% | 193,700 | 36億7775万 | +5.08% | 14.02 | 2.61 |
| 01/04 | 441 | 455 | 433 | 438 | +0.23% | 174,500 | 35億4033万 | +1.39% | 13.5 | 2.52 |
| 2016 |
| 12/30 | 438 | 444 | 437 | 437 | -0.23% | 33,100 | 35億3225万 | +0.92% | 13.47 | 2.51 |
| 12/29 | 450 | 450 | 434 | 438 | -2.01% | 65,000 | 35億4033万 | +0.69% | 13.5 | 2.52 |
| 12/28 | 445 | 447 | 437 | 447 | +0.9% | 55,000 | 36億1308万 | +2.76% | 13.78 | 2.57 |
| 12/27 | 442 | 447 | 438 | 443 | +0.91% | 75,500 | 35億8075万 | +2.07% | 13.65 | 2.55 |
| 12/26 | 422 | 447 | 421 | 439 | +4.03% | 102,900 | 35億4842万 | +1.39% | 13.53 | 2.52 |
| 12/22 | 421 | 427 | 419 | 422 | +0.24% | 60,100 | 34億1101万 | -2.54% | 13 | 2.42 |
| 12/21 | 427 | 430 | 420 | 421 | -0.94% | 85,500 | 33億2083万 | -3% | 12.66 | 2.36 |
| 12/20 | 422 | 427 | 420 | 425 | +0.47% | 36,000 | 33億5238万 | -2.3% | 12.78 | 2.38 |
| 12/19 | 434 | 434 | 421 | 423 | -2.76% | 82,700 | 33億3661万 | -3.2% | 12.72 | 2.37 |
| 12/16 | 429 | 438 | 429 | 435 | +1.4% | 39,700 | 34億3126万 | -0.91% | 13.08 | 2.44 |
| 12/15 | 449 | 449 | 425 | 429 | -3.38% | 133,000 | 33億8393万 | -2.5% | 12.9 | 2.41 |
| 12/14 | 448 | 458 | 436 | 444 | -0.67% | 109,000 | 35億225万 | +0.68% | 13.35 | 2.49 |
| 12/13 | 430 | 447 | 425 | 447 | +4.44% | 106,100 | 35億2592万 | +1.36% | 13.44 | 2.51 |
| 12/12 | 424 | 433 | 418 | 428 | +1.9% | 81,500 | 33億7605万 | -2.95% | 12.87 | 2.4 |
| 12/09 | 420 | 425 | 415 | 420 | -1.18% | 77,400 | 33億1294万 | -4.55% | 12.63 | 2.35 |
| 12/08 | 435 | 435 | 419 | 425 | -0.47% | 104,900 | 33億5238万 | -3.41% | 12.78 | 2.38 |
| 12/07 | 423 | 456 | 423 | 427 | +1.43% | 278,000 | 33億6816万 | -3.17% | 12.84 | 2.39 |
| 12/06 | 420 | 445 | 417 | 421 | +1.2% | 256,800 | 33億2083万 | -4.54% | 12.66 | 2.36 |
| 12/05 | 418 | 426 | 414 | 416 | -2.58% | 96,700 | 32億8139万 | -5.67% | 12.51 | 2.33 |
| 12/02 | 440 | 440 | 421 | 427 | -2.73% | 180,300 | 33億6816万 | -3.39% | 12.84 | 2.39 |
| 12/01 | 441 | 460 | 439 | 439 | +0.23% | 141,700 | 34億6281万 | -0.45% | 13.2 | 2.46 |
| 11/30 | 437 | 450 | 437 | 438 | +0.46% | 129,600 | 34億5492万 | 0% | 13.17 | 2.46 |
| 11/29 | 440 | 441 | 433 | 436 | -1.36% | 99,500 | 34億3915万 | 0% | 13.11 | 2.44 |
| 11/28 | 450 | 456 | 436 | 442 | -3.49% | 169,200 | 34億8648万 | +2.31% | 13.29 | 2.48 |
| 11/25 | 479 | 484 | 438 | 458 | -3.58% | 307,100 | 36億1268万 | +7.01% | 13.77 | 2.57 |
| 11/24 | 449 | 479 | 447 | 475 | +7.47% | 335,700 | 37億4678万 | +12.03% | 14.28 | 2.66 |
| 11/22 | 429 | 460 | 426 | 442 | +3.51% | 168,600 | 34億8648万 | +5.74% | 13.29 | 2.48 |
| 11/21 | 429 | 430 | 415 | 427 | 0% | 143,000 | 33億6602万 | +3.14% | 12.83 | 2.39 |
| 11/18 | 446 | 447 | 425 | 427 | -2.29% | 160,400 | 33億6602万 | +3.89% | 12.83 | 2.39 |
| 11/17 | 441 | 446 | 430 | 437 | -2.02% | 135,600 | 34億4485万 | +7.37% | 13.13 | 2.45 |
| 11/16 | 427 | 457 | 424 | 446 | +0.68% | 313,300 | 35億1580万 | +10.67% | 13.4 | 2.5 |
| 11/15 | 458 | 469 | 432 | 443 | -6.93% | 561,300 | 34億9215万 | +11.03% | 13.31 | 2.48 |
| 11/14 | 500 | 537 | 476 | 476 | +1.71% | 950,000 | 37億5229万 | +20.51% | 14.31 | 2.67 |
| 11/11 | 483 | 490 | 450 | 468 | -0.43% | 372,100 | 36億8922万 | +20% | 14.07 | 2.62 |
| 11/10 | 459 | 484 | 439 | 470 | +8.05% | 409,500 | 37億499万 | +22.08% | 14.13 | 2.63 |
| 11/09 | 467 | 472 | 400 | 435 | -5.23% | 565,100 | 34億2909万 | +14.47% | 13.07 | 2.44 |
| 11/08 | 455 | 504 | 446 | 459 | +4.32% | 1,214,400 | 36億1828万 | +22.07% | 13.8 | 2.57 |
| 11/07 | 420 | 443 | 416 | 440 | +8.64% | 216,600 | 34億6850万 | +18.6% | 13.22 | 2.47 |
| 11/04 | 415 | 420 | 401 | 405 | -5.81% | 183,800 | 31億9260万 | +10.66% | 12.17 | 2.27 |
