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 | 367 | 375 | 367 | 370 | 0% | 6,000 | 54億1088万 | +0.27% | 9.57 | 0.83 |
| 03/30 | 370 | 371 | 369 | 370 | -0.54% | 14,000 | 54億1088万 | +0.54% | 9.57 | 0.83 |
| 03/29 | 369 | 374 | 368 | 372 | -0.53% | 28,000 | 54億4012万 | +1.36% | 9.62 | 0.83 |
| 03/28 | 371 | 379 | 371 | 374 | +0.81% | 16,000 | 54億6937万 | +2.19% | 9.68 | 0.84 |
| 03/27 | 365 | 371 | 365 | 371 | +1.64% | 15,000 | 54億2550万 | +1.64% | 9.6 | 0.83 |
| 03/24 | 365 | 365 | 363 | 365 | 0% | 16,000 | 53億3776万 | +0.27% | 9.44 | 0.82 |
| 03/23 | 369 | 369 | 364 | 365 | -0.82% | 14,000 | 53億3776万 | +0.55% | 9.44 | 0.82 |
| 03/22 | 366 | 371 | 366 | 368 | -1.6% | 13,000 | 53億8163万 | +1.94% | 9.52 | 0.82 |
| 03/21 | 370 | 374 | 367 | 374 | -0.27% | 29,000 | 54億6937万 | +3.89% | 9.68 | 0.84 |
| 03/17 | 372 | 375 | 370 | 375 | -1.06% | 30,000 | 54億8400万 | +4.46% | 9.7 | 0.84 |
| 03/16 | 370 | 381 | 370 | 379 | +1.61% | 14,000 | 55億4249万 | +6.16% | 9.8 | 0.85 |
| 03/15 | 384 | 384 | 372 | 373 | -0.53% | 23,000 | 54億5475万 | +4.78% | 9.65 | 0.83 |
| 03/14 | 380 | 389 | 370 | 375 | 0% | 34,000 | 54億8400万 | +5.93% | 9.7 | 0.84 |
| 03/13 | 384 | 385 | 375 | 375 | -2.34% | 22,000 | 54億8400万 | +6.23% | 9.7 | 0.84 |
| 03/10 | 389 | 389 | 379 | 384 | -1.03% | 27,000 | 56億1561万 | +9.4% | 9.93 | 0.86 |
| 03/09 | 374 | 389 | 374 | 388 | +4.58% | 75,000 | 56億7411万 | +11.17% | 10.04 | 0.87 |
| 03/08 | 367 | 373 | 363 | 371 | +1.09% | 30,000 | 54億2550万 | +6.61% | 9.6 | 0.83 |
| 03/07 | 374 | 374 | 362 | 367 | -2.39% | 71,000 | 53億6700万 | +6.07% | 9.49 | 0.82 |
| 03/06 | 389 | 394 | 376 | 376 | -1.05% | 122,000 | 54億9862万 | +8.67% | 9.73 | 0.84 |
| 03/03 | 361 | 385 | 361 | 380 | +5.26% | 126,000 | 55億5712万 | +10.14% | 9.83 | 0.85 |
| 03/02 | 359 | 365 | 358 | 361 | +1.98% | 19,000 | 52億7926万 | +4.94% | 9.34 | 0.81 |
| 03/01 | 350 | 360 | 350 | 354 | +1.14% | 63,000 | 51億7689万 | +3.21% | 9.16 | 0.79 |
| 02/28 | 348 | 351 | 348 | 350 | +1.45% | 25,000 | 51億1840万 | +2.34% | 9.05 | 0.78 |
| 02/27 | 345 | 346 | 342 | 345 | 0% | 27,000 | 50億4528万 | +1.17% | 8.93 | 0.77 |
| 02/24 | 345 | 345 | 340 | 345 | +1.17% | 15,000 | 50億4528万 | +1.47% | 8.93 | 0.77 |
| 02/23 | 343 | 349 | 338 | 341 | -1.73% | 34,000 | 49億8678万 | +0.29% | 8.82 | 0.76 |
| 02/22 | 346 | 347 | 346 | 347 | 0% | 3,000 | 50億7452万 | +2.36% | 8.98 | 0.78 |
| 02/21 | 340 | 349 | 338 | 347 | +2.06% | 26,000 | 50億7452万 | +2.66% | 8.98 | 0.78 |
| 02/20 | 343 | 343 | 340 | 340 | -1.16% | 6,000 | 49億7216万 | +0.89% | 8.8 | 0.76 |
| 02/17 | 337 | 344 | 337 | 344 | +1.47% | 8,000 | 50億3065万 | +2.08% | 8.9 | 0.77 |
| 02/16 | 337 | 339 | 337 | 339 | +0.89% | 3,000 | 49億5753万 | +0.89% | 8.77 | 0.76 |
| 02/15 | 345 | 345 | 336 | 336 | -1.18% | 8,000 | 49億1366万 | 0% | 8.69 | 0.75 |
| 02/14 | 344 | 344 | 340 | 340 | -1.16% | 19,000 | 49億7216万 | +1.19% | 8.8 | 0.76 |
| 02/13 | 344 | 345 | 341 | 344 | +2.69% | 44,000 | 50億3065万 | +2.38% | 8.9 | 0.77 |
| 02/10 | 334 | 339 | 334 | 335 | +0.6% | 16,000 | 48億9904万 | 0% | 8.67 | 0.75 |
| 02/09 | 334 | 340 | 331 | 333 | -0.6% | 36,000 | 48億6979万 | -0.6% | 8.61 | 0.75 |
| 02/08 | 333 | 335 | 333 | 335 | -0.3% | 7,000 | 48億9904万 | 0% | 8.67 | 0.75 |
| 02/07 | 339 | 339 | 333 | 336 | -1.18% | 23,000 | 49億1366万 | +0.3% | 8.69 | 0.75 |
| 02/06 | 348 | 348 | 337 | 340 | -0.29% | 15,000 | 49億7216万 | +1.49% | 8.8 | 0.76 |
| 02/03 | 345 | 345 | 341 | 341 | -0.58% | 10,000 | 49億8678万 | +2.1% | 8.82 | 0.76 |
| 02/02 | 341 | 350 | 340 | 343 | +0.59% | 41,000 | 50億1603万 | +3% | 8.87 | 0.77 |
| 02/01 | 333 | 344 | 324 | 341 | -3.4% | 55,000 | 49億8678万 | +2.4% | 8.82 | 0.76 |
| 01/31 | 341 | 353 | 333 | 353 | +1.44% | 34,000 | 51億6227万 | +6.33% | 9.13 | 0.79 |
| 01/30 | 351 | 351 | 343 | 348 | -0.85% | 31,000 | 50億8915万 | +5.14% | 9 | 0.78 |
| 01/27 | 343 | 352 | 343 | 351 | +0.86% | 66,000 | 51億3302万 | +6.04% | 9.08 | 0.79 |
| 01/26 | 333 | 348 | 331 | 348 | +4.5% | 107,000 | 50億8915万 | +5.45% | 9 | 0.78 |
| 01/25 | 321 | 333 | 321 | 333 | +3.74% | 24,000 | 48億6979万 | +0.91% | 8.61 | 0.75 |
| 01/24 | 321 | 321 | 316 | 321 | -0.93% | 11,000 | 46億9430万 | -2.73% | 8.3 | 0.72 |
| 01/23 | 332 | 332 | 323 | 324 | -1.52% | 11,000 | 47億3817万 | -1.82% | 8.38 | 0.73 |
| 01/20 | 327 | 329 | 321 | 329 | +1.86% | 21,000 | 48億1129万 | -0.6% | 8.51 | 0.74 |
| 01/19 | 322 | 329 | 322 | 323 | +0.62% | 25,000 | 47億2355万 | -2.71% | 8.36 | 0.72 |
| 01/18 | 327 | 327 | 312 | 321 | -0.93% | 31,000 | 46億9430万 | -3.31% | 8.3 | 0.72 |
| 01/17 | 332 | 332 | 322 | 324 | -2.41% | 34,000 | 47億3817万 | -2.41% | 8.38 | 0.73 |
| 01/16 | 335 | 335 | 330 | 332 | -0.9% | 17,000 | 48億5516万 | 0% | 8.59 | 0.74 |
| 01/13 | 334 | 335 | 334 | 335 | +0.6% | 5,000 | 48億9904万 | +1.21% | 8.67 | 0.75 |
| 01/12 | 337 | 337 | 332 | 333 | 0% | 26,000 | 48億6979万 | +0.91% | 8.61 | 0.75 |
| 01/11 | 335 | 335 | 333 | 333 | -0.6% | 13,000 | 48億6979万 | +1.22% | 8.61 | 0.75 |
| 01/10 | 336 | 339 | 330 | 335 | 0% | 33,000 | 48億9904万 | +1.82% | 8.67 | 0.75 |
| 01/06 | 333 | 335 | 330 | 335 | +0.6% | 22,000 | 48億9904万 | +2.13% | 8.67 | 0.75 |
| 01/05 | 336 | 336 | 332 | 333 | -0.89% | 17,000 | 48億6979万 | +1.83% | 8.61 | 0.75 |
| 01/04 | 331 | 336 | 331 | 336 | +1.51% | 13,000 | 49億1366万 | +3.07% | 8.69 | 0.75 |
| 2016 |
| 12/30 | 323 | 331 | 321 | 331 | +2.16% | 25,000 | 48億4054万 | +1.85% | 8.56 | 0.74 |
| 12/29 | 325 | 326 | 323 | 324 | -0.31% | 16,000 | 47億3817万 | -0.31% | 8.38 | 0.73 |
| 12/28 | 324 | 327 | 322 | 325 | +0.93% | 21,000 | 47億5280万 | +0.31% | 8.41 | 0.73 |
| 12/27 | 325 | 327 | 319 | 322 | -0.92% | 77,000 | 47億892万 | -0.31% | 8.33 | 0.72 |
| 12/26 | 332 | 332 | 321 | 325 | -0.61% | 38,000 | 47億5280万 | +0.93% | 8.41 | 0.73 |
| 12/22 | 333 | 333 | 327 | 327 | -1.8% | 29,000 | 47億8204万 | +1.87% | 8.46 | 0.73 |
| 12/21 | 333 | 336 | 332 | 333 | -0.6% | 34,000 | 48億6979万 | +4.06% | 8.61 | 0.75 |
| 12/20 | 333 | 335 | 333 | 335 | +0.6% | 16,000 | 48億9904万 | +5.02% | 8.67 | 0.75 |
| 12/19 | 337 | 337 | 330 | 333 | -0.89% | 52,000 | 48億6979万 | +5.05% | 8.61 | 0.75 |
| 12/16 | 339 | 341 | 336 | 336 | -0.88% | 17,000 | 49億1366万 | +6.33% | 8.69 | 0.75 |
| 12/15 | 342 | 345 | 338 | 339 | +1.5% | 31,000 | 49億5753万 | +7.96% | 8.77 | 0.76 |
| 12/14 | 343 | 343 | 332 | 334 | -2.91% | 33,000 | 48億8441万 | +7.05% | 8.64 | 0.75 |
| 12/13 | 346 | 350 | 335 | 344 | -0.29% | 72,000 | 50億3065万 | +10.61% | 8.9 | 0.77 |
| 12/12 | 349 | 355 | 343 | 345 | +1.77% | 117,000 | 50億4528万 | +11.65% | 8.93 | 0.77 |
| 12/09 | 320 | 339 | 320 | 339 | +6.94% | 105,000 | 49億5753万 | +10.42% | 8.77 | 0.76 |
| 12/08 | 318 | 320 | 315 | 317 | +0.63% | 28,000 | 46億3580万 | +3.59% | 8.2 | 0.71 |
| 12/07 | 315 | 315 | 310 | 315 | 0% | 27,000 | 46億656万 | +3.28% | 8.15 | 0.7 |
| 12/06 | 312 | 315 | 312 | 315 | +0.96% | 9,000 | 46億656万 | +3.28% | 8.15 | 0.7 |
| 12/05 | 310 | 315 | 310 | 312 | +0.32% | 34,000 | 45億6268万 | +2.3% | 8.07 | 0.7 |
| 12/02 | 316 | 316 | 305 | 311 | -1.27% | 28,000 | 45億4806万 | +1.97% | 8.05 | 0.7 |
| 12/01 | 316 | 317 | 315 | 315 | 0% | 34,000 | 46億656万 | +3.28% | 8.15 | 0.7 |
| 11/30 | 313 | 315 | 305 | 315 | +0.96% | 36,000 | 46億656万 | +3.28% | 8.15 | 0.7 |
| 11/29 | 311 | 314 | 310 | 312 | -0.64% | 17,000 | 45億6268万 | +2.3% | 8.07 | 0.7 |
| 11/28 | 314 | 314 | 312 | 314 | +0.96% | 9,000 | 45億9193万 | +2.95% | 8.12 | 0.7 |
| 11/25 | 317 | 318 | 311 | 311 | -1.89% | 41,000 | 45億4806万 | +2.3% | 8.05 | 0.7 |
| 11/24 | 310 | 318 | 309 | 317 | +4.28% | 84,000 | 46億3580万 | +4.28% | 8.2 | 0.71 |
| 11/22 | 305 | 313 | 304 | 304 | -0.33% | 28,000 | 44億4569万 | 0% | 7.86 | 0.68 |
| 11/21 | 305 | 307 | 303 | 305 | +0.33% | 32,000 | 44億6032万 | +0.66% | 7.89 | 0.68 |
| 11/18 | 303 | 306 | 303 | 304 | +0.33% | 16,000 | 44億4569万 | +0.33% | 7.86 | 0.68 |
| 11/17 | 303 | 303 | 303 | 303 | +0.33% | 17,000 | 44億3107万 | 0% | 7.84 | 0.68 |
| 11/16 | 296 | 310 | 296 | 302 | +3.42% | 28,000 | 44億1644万 | -0.33% | 7.81 | 0.68 |
| 11/15 | 291 | 298 | 291 | 292 | -2.34% | 16,000 | 42億7020万 | -3.63% | 7.55 | 0.65 |
| 11/14 | 299 | 299 | 299 | 299 | 0% | 1,000 | 43億7257万 | -1.64% | 7.74 | 0.67 |
| 11/11 | 298 | 300 | 295 | 299 | +0.34% | 29,000 | 43億7257万 | -1.64% | 7.74 | 0.67 |
| 11/10 | 299 | 299 | 295 | 298 | +4.93% | 8,000 | 43億5795万 | -1.97% | 7.71 | 0.67 |
| 11/09 | 298 | 298 | 282 | 284 | -5.96% | 33,000 | 41億5321万 | -6.58% | 7.35 | 0.64 |
| 11/08 | 303 | 303 | 302 | 302 | +0.67% | 2,000 | 44億1644万 | -0.66% | 7.81 | 0.68 |
| 11/07 | 301 | 301 | 300 | 300 | +1.35% | 3,000 | 43億8720万 | -0.99% | 7.76 | 0.67 |
| 11/04 | 296 | 296 | 296 | 296 | -2.31% | 10,000 | 43億2870万 | -1.99% | 7.66 | 0.66 |
