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 | 437 | 442 | 430 | 430 | -1.6% | 72,000 | 270億2302万 | +0.23% | 29.13 | 0.67 |
| 03/30 | 431 | 437 | 431 | 437 | +0.23% | 37,000 | 274億6293万 | +2.1% | 29.6 | 0.68 |
| 03/29 | 437 | 440 | 429 | 436 | +0.23% | 31,000 | 274億9万 | +2.11% | 29.53 | 0.68 |
| 03/28 | 432 | 435 | 431 | 435 | +1.4% | 50,000 | 273億3724万 | +2.11% | 29.46 | 0.68 |
| 03/27 | 433 | 433 | 426 | 429 | -0.69% | 68,000 | 269億6018万 | +0.94% | 29.06 | 0.67 |
| 03/24 | 430 | 433 | 426 | 432 | +0.93% | 73,000 | 271億4871万 | +1.89% | 29.26 | 0.67 |
| 03/23 | 428 | 428 | 424 | 428 | +0.23% | 50,000 | 268億9733万 | +1.18% | 28.99 | 0.67 |
| 03/22 | 430 | 430 | 423 | 427 | -1.39% | 85,000 | 268億3449万 | +1.18% | 28.92 | 0.67 |
| 03/21 | 432 | 433 | 431 | 433 | 0% | 22,000 | 272億1156万 | +2.85% | 29.33 | 0.68 |
| 03/17 | 428 | 433 | 428 | 433 | +0.46% | 24,000 | 272億1156万 | +3.1% | 29.33 | 0.68 |
| 03/16 | 430 | 431 | 427 | 431 | +0.23% | 38,000 | 270億8587万 | +2.86% | 29.19 | 0.67 |
| 03/15 | 434 | 434 | 430 | 430 | -0.92% | 17,000 | 270億2302万 | +3.12% | 29.13 | 0.67 |
| 03/14 | 434 | 435 | 431 | 434 | +0.23% | 49,000 | 272億7440万 | +4.33% | 29.4 | 0.68 |
| 03/13 | 432 | 434 | 432 | 433 | -0.23% | 39,000 | 272億1156万 | +4.59% | 29.33 | 0.68 |
| 03/10 | 430 | 434 | 428 | 434 | +1.64% | 179,000 | 272億7440万 | +5.08% | 29.4 | 0.68 |
| 03/09 | 427 | 427 | 424 | 427 | 0% | 40,000 | 268億3449万 | +3.89% | 28.92 | 0.67 |
| 03/08 | 424 | 427 | 423 | 427 | +0.71% | 58,000 | 268億3449万 | +4.15% | 28.92 | 0.67 |
| 03/07 | 425 | 425 | 419 | 424 | -0.24% | 51,000 | 266億4596万 | +3.67% | 28.72 | 0.66 |
| 03/06 | 425 | 427 | 420 | 425 | 0% | 52,000 | 267億880万 | +4.17% | 28.79 | 0.66 |
| 03/03 | 426 | 426 | 424 | 425 | -0.47% | 28,000 | 267億880万 | +4.42% | 28.79 | 0.66 |
| 03/02 | 426 | 427 | 424 | 427 | +1.18% | 74,000 | 268億3449万 | +5.17% | 28.92 | 0.67 |
| 03/01 | 424 | 424 | 420 | 422 | -0.47% | 68,000 | 265億2027万 | +4.2% | 28.58 | 0.66 |
| 02/28 | 423 | 427 | 421 | 424 | +0.47% | 81,000 | 266億4596万 | +4.95% | 28.72 | 0.66 |
| 02/27 | 429 | 430 | 422 | 422 | +0.24% | 169,000 | 265億2027万 | +4.46% | 28.58 | 0.66 |
| 02/24 | 413 | 422 | 408 | 421 | +2.68% | 306,000 | 264億5742万 | +4.47% | 28.52 | 0.66 |
| 02/23 | 411 | 411 | 407 | 410 | 0% | 46,000 | 257億6614万 | +1.99% | 27.77 | 0.64 |
| 02/22 | 410 | 411 | 409 | 410 | +0.49% | 60,000 | 257億6614万 | +1.99% | 27.77 | 0.64 |
| 02/21 | 409 | 410 | 402 | 408 | -0.24% | 79,000 | 256億4045万 | +1.75% | 27.63 | 0.64 |
| 02/20 | 410 | 410 | 407 | 409 | +0.49% | 86,000 | 257億329万 | +2% | 27.7 | 0.64 |
| 02/17 | 403 | 409 | 403 | 407 | +0.99% | 75,000 | 255億7761万 | +1.75% | 27.57 | 0.64 |
| 02/16 | 401 | 404 | 401 | 403 | +0.25% | 23,000 | 253億2623万 | +0.75% | 27.3 | 0.63 |
| 02/15 | 405 | 406 | 402 | 402 | 0% | 47,000 | 252億6338万 | +0.5% | 27.23 | 0.63 |
| 02/14 | 406 | 406 | 402 | 402 | -0.5% | 51,000 | 252億6338万 | +0.5% | 27.23 | 0.63 |
| 02/13 | 405 | 405 | 400 | 404 | 0% | 40,000 | 253億8907万 | +1% | 27.36 | 0.63 |
| 02/10 | 404 | 404 | 399 | 404 | +1.51% | 87,000 | 253億8907万 | +1% | 27.36 | 0.63 |
| 02/09 | 399 | 399 | 396 | 398 | -0.25% | 25,000 | 250億1201万 | -0.5% | 26.96 | 0.62 |
| 02/08 | 388 | 399 | 383 | 399 | +2.05% | 72,000 | 250億7485万 | -0.25% | 27.03 | 0.62 |
| 02/07 | 390 | 393 | 389 | 391 | +0.26% | 16,000 | 245億7210万 | -2.25% | 26.48 | 0.61 |
| 02/06 | 396 | 396 | 390 | 390 | -0.26% | 31,000 | 245億925万 | -2.5% | 26.42 | 0.61 |
| 02/03 | 395 | 396 | 391 | 391 | -1.01% | 24,000 | 245億7210万 | -2.25% | 26.48 | 0.61 |
| 02/02 | 403 | 403 | 394 | 395 | -1.99% | 44,000 | 248億2347万 | -1.25% | 26.75 | 0.62 |
| 02/01 | 401 | 404 | 400 | 403 | -0.25% | 71,000 | 253億2623万 | +0.75% | 27.3 | 0.63 |
| 01/31 | 400 | 406 | 400 | 404 | 0% | 18,000 | 253億8907万 | +1.25% | 27.36 | 0.63 |
| 01/30 | 403 | 406 | 402 | 404 | +0.5% | 44,000 | 253億8907万 | +1.25% | 27.36 | 0.63 |
| 01/27 | 408 | 408 | 402 | 402 | -0.74% | 52,000 | 252億6338万 | +1.01% | 27.23 | 0.63 |
| 01/26 | 403 | 406 | 402 | 405 | +0.5% | 125,000 | 254億5192万 | +2.02% | 27.43 | 0.63 |
| 01/25 | 403 | 403 | 401 | 403 | 0% | 53,000 | 253億2623万 | +1.51% | 27.3 | 0.63 |
| 01/24 | 402 | 403 | 399 | 403 | +0.5% | 25,000 | 253億2623万 | +1.77% | 27.3 | 0.63 |
| 01/23 | 399 | 401 | 397 | 401 | +0.25% | 21,000 | 252億54万 | +1.26% | 27.16 | 0.63 |
| 01/20 | 402 | 403 | 396 | 400 | -0.25% | 55,000 | 251億3770万 | +1.27% | 27.09 | 0.62 |
| 01/19 | 399 | 401 | 399 | 401 | +1.26% | 30,000 | 252億54万 | +1.52% | 27.16 | 0.63 |
| 01/18 | 396 | 396 | 390 | 396 | 0% | 14,000 | 248億8632万 | +0.51% | 26.82 | 0.62 |
| 01/17 | 398 | 398 | 389 | 396 | -1% | 50,000 | 248億8632万 | +0.76% | 26.82 | 0.62 |
| 01/16 | 399 | 404 | 399 | 400 | -0.25% | 24,000 | 251億3770万 | +1.78% | 27.09 | 0.62 |
| 01/13 | 404 | 404 | 400 | 401 | -0.74% | 38,000 | 252億54万 | +2.3% | 27.16 | 0.63 |
| 01/12 | 401 | 404 | 397 | 404 | +0.75% | 42,000 | 253億8907万 | +3.32% | 27.36 | 0.63 |
| 01/11 | 401 | 402 | 399 | 401 | -0.5% | 26,000 | 252億54万 | +2.82% | 27.16 | 0.63 |
| 01/10 | 408 | 408 | 398 | 403 | -0.49% | 170,000 | 253億2623万 | +3.6% | 27.3 | 0.63 |
| 01/06 | 397 | 405 | 395 | 405 | +1.5% | 103,000 | 254億5192万 | +4.11% | 27.43 | 0.63 |
| 01/05 | 402 | 402 | 397 | 399 | -0.5% | 59,000 | 250億7485万 | +2.84% | 27.03 | 0.62 |
| 01/04 | 395 | 403 | 395 | 401 | +1.78% | 103,000 | 252億54万 | +3.35% | 27.16 | 0.63 |
| 2016 |
| 12/30 | 393 | 394 | 391 | 394 | +0.25% | 28,000 | 247億6063万 | +1.55% | 26.69 | 0.62 |
| 12/29 | 391 | 394 | 390 | 393 | +0.26% | 49,000 | 246億9779万 | +1.29% | 26.62 | 0.61 |
| 12/28 | 386 | 395 | 385 | 392 | +1.29% | 45,000 | 246億3494万 | +1.03% | 26.55 | 0.61 |
| 12/27 | 388 | 392 | 386 | 387 | -1.02% | 93,000 | 243億2072万 | -0.26% | 26.21 | 0.6 |
| 12/26 | 393 | 395 | 388 | 391 | -0.51% | 132,000 | 245億7210万 | +0.77% | 26.48 | 0.61 |
| 12/22 | 390 | 393 | 388 | 393 | +1.29% | 57,000 | 246億9779万 | +1.29% | 26.62 | 0.61 |
| 12/21 | 390 | 391 | 387 | 388 | -0.51% | 46,000 | 243億8356万 | +0.26% | 26.28 | 0.61 |
| 12/20 | 389 | 390 | 383 | 390 | 0% | 54,000 | 245億925万 | +0.78% | 26.42 | 0.61 |
| 12/19 | 389 | 390 | 388 | 390 | -0.26% | 31,000 | 245億925万 | +0.52% | 26.42 | 0.61 |
| 12/16 | 390 | 392 | 386 | 391 | +0.77% | 69,000 | 245億7210万 | +1.03% | 26.48 | 0.61 |
| 12/15 | 389 | 390 | 386 | 388 | +0.26% | 47,000 | 243億8356万 | +0.26% | 26.28 | 0.61 |
| 12/14 | 390 | 391 | 387 | 387 | -0.77% | 45,000 | 243億2072万 | +0.26% | 26.21 | 0.6 |
| 12/13 | 385 | 391 | 385 | 390 | +1.56% | 62,000 | 245億925万 | +1.04% | 26.42 | 0.61 |
| 12/12 | 388 | 388 | 381 | 384 | -0.78% | 58,000 | 241億3219万 | -0.52% | 26.01 | 0.6 |
| 12/09 | 384 | 387 | 383 | 387 | +1.31% | 93,000 | 243億2072万 | +0.26% | 26.21 | 0.6 |
| 12/08 | 381 | 382 | 377 | 382 | +1.06% | 70,000 | 240億650万 | -1.04% | 25.87 | 0.6 |
| 12/07 | 380 | 380 | 377 | 378 | -0.26% | 64,000 | 237億5512万 | -2.07% | 25.6 | 0.59 |
| 12/06 | 380 | 382 | 376 | 379 | -0.26% | 60,000 | 238億1797万 | -2.07% | 25.67 | 0.59 |
| 12/05 | 381 | 381 | 379 | 380 | -0.52% | 67,000 | 238億8081万 | -1.81% | 25.74 | 0.59 |
| 12/02 | 382 | 384 | 381 | 382 | 0% | 57,000 | 240億650万 | -1.29% | 25.87 | 0.6 |
| 12/01 | 385 | 388 | 381 | 382 | -0.52% | 50,000 | 240億650万 | -1.29% | 25.87 | 0.6 |
| 11/30 | 387 | 387 | 380 | 384 | -1.79% | 92,000 | 241億3219万 | -0.78% | 26.01 | 0.6 |
| 11/29 | 389 | 392 | 388 | 391 | -0.51% | 27,000 | 245億7210万 | +1.03% | 26.48 | 0.61 |
| 11/28 | 390 | 393 | 388 | 393 | 0% | 28,000 | 246億9779万 | +1.55% | 26.62 | 0.61 |
| 11/25 | 395 | 396 | 388 | 393 | -0.25% | 132,000 | 246億9779万 | +1.55% | 26.62 | 0.61 |
| 11/24 | 394 | 394 | 392 | 394 | 0% | 41,000 | 247億6063万 | +2.07% | 26.69 | 0.62 |
| 11/22 | 393 | 394 | 390 | 394 | +0.25% | 40,000 | 247億6063万 | +2.34% | 26.69 | 0.62 |
| 11/21 | 390 | 393 | 390 | 393 | +1.03% | 37,000 | 246億9779万 | +2.08% | 26.62 | 0.61 |
| 11/18 | 387 | 391 | 387 | 389 | +0.26% | 28,000 | 244億4641万 | +1.04% | 26.35 | 0.61 |
| 11/17 | 385 | 390 | 384 | 388 | -0.51% | 61,000 | 243億8356万 | +0.78% | 26.28 | 0.61 |
| 11/16 | 389 | 390 | 387 | 390 | +0.52% | 40,000 | 245億925万 | +1.3% | 26.42 | 0.61 |
| 11/15 | 390 | 391 | 386 | 388 | -0.77% | 40,000 | 243億8356万 | +0.78% | 26.28 | 0.61 |
| 11/14 | 387 | 392 | 386 | 391 | +2.62% | 111,000 | 245億7210万 | +1.56% | 26.48 | 0.61 |
| 11/11 | 387 | 387 | 379 | 381 | -0.52% | 40,000 | 239億4365万 | -1.04% | 25.81 | 0.6 |
| 11/10 | 391 | 391 | 377 | 383 | +3.51% | 89,000 | 240億6934万 | -0.52% | 25.94 | 0.6 |
| 11/09 | 390 | 390 | 370 | 370 | -5.13% | 67,000 | 232億5237万 | -3.9% | 25.06 | 0.58 |
| 11/08 | 388 | 390 | 385 | 390 | +0.26% | 35,000 | 245億925万 | +1.3% | 26.42 | 0.61 |
| 11/07 | 388 | 389 | 384 | 389 | +1.04% | 38,000 | 244億4641万 | +1.04% | 26.35 | 0.61 |
| 11/04 | 383 | 386 | 378 | 385 | +0.52% | 47,000 | 241億9503万 | 0% | 26.08 | 0.6 |
