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 | 542 | 566 | 540 | 550 | +1.85% | 499,000 | 529億2146万 | 0% | 8.93 | 1.91 |
| 03/30 | 553 | 557 | 538 | 540 | -2.35% | 456,000 | 519億5925万 | -1.64% | 8.77 | 1.87 |
| 03/29 | 563 | 571 | 546 | 553 | -2.47% | 709,000 | 532億1013万 | +0.91% | 8.98 | 1.92 |
| 03/28 | 571 | 576 | 558 | 567 | -0.7% | 404,000 | 545億5722万 | +3.66% | 9.21 | 1.97 |
| 03/27 | 582 | 583 | 557 | 571 | -2.56% | 583,000 | 549億4210万 | +4.77% | 9.27 | 1.98 |
| 03/24 | 597 | 611 | 575 | 586 | -1.35% | 921,000 | 563億8541万 | +7.72% | 9.52 | 2.03 |
| 03/23 | 605 | 609 | 569 | 594 | -2.3% | 721,000 | 571億5518万 | +9.39% | 9.65 | 2.06 |
| 03/22 | 591 | 617 | 588 | 608 | +0.33% | 638,000 | 585億227万 | +12.38% | 9.87 | 2.11 |
| 03/21 | 590 | 623 | 588 | 606 | +1.68% | 1,105,000 | 583億983万 | +12.64% | 9.84 | 2.1 |
| 03/17 | 582 | 597 | 573 | 596 | +3.11% | 624,000 | 573億4762万 | +11.82% | 9.68 | 2.07 |
| 03/16 | 570 | 595 | 561 | 578 | +2.85% | 1,211,000 | 556億1565万 | +9.89% | 9.39 | 2.01 |
| 03/15 | 533 | 564 | 529 | 562 | +7.46% | 1,072,000 | 540億7611万 | +8.08% | 9.13 | 1.95 |
| 03/14 | 525 | 525 | 518 | 523 | 0% | 168,000 | 503億2350万 | +1.75% | 8.49 | 1.82 |
| 03/13 | 530 | 530 | 519 | 523 | -1.32% | 188,000 | 503億2350万 | +2.75% | 8.49 | 1.82 |
| 03/10 | 537 | 538 | 528 | 530 | -0.38% | 233,000 | 509億9705万 | +4.95% | 8.61 | 1.84 |
| 03/09 | 523 | 533 | 523 | 532 | +1.72% | 177,000 | 511億8949万 | +6.4% | 8.64 | 1.85 |
| 03/08 | 519 | 524 | 516 | 523 | 0% | 210,000 | 503億2350万 | +5.44% | 8.49 | 1.82 |
| 03/07 | 536 | 536 | 520 | 523 | -1.51% | 214,000 | 503億2350万 | +6.3% | 8.49 | 1.82 |
| 03/06 | 514 | 535 | 514 | 531 | +3.11% | 422,000 | 510億9327万 | +8.81% | 8.62 | 1.84 |
| 03/03 | 524 | 525 | 512 | 515 | -1.72% | 366,000 | 495億5373万 | +6.63% | 8.36 | 1.79 |
| 03/02 | 539 | 541 | 521 | 524 | -0.57% | 392,000 | 504億1972万 | +9.39% | 8.51 | 1.82 |
| 03/01 | 534 | 536 | 524 | 527 | -0.19% | 268,000 | 507億838万 | +10.95% | 8.56 | 1.83 |
| 02/28 | 527 | 540 | 524 | 528 | +0.96% | 384,000 | 508億460万 | +12.1% | 8.57 | 1.83 |
| 02/27 | 526 | 539 | 522 | 523 | -2.43% | 378,000 | 503億2350万 | +12.23% | 8.49 | 1.82 |
| 02/24 | 520 | 539 | 516 | 536 | +2.49% | 485,000 | 515億7437万 | +16.02% | 8.7 | 1.86 |
| 02/23 | 522 | 525 | 518 | 523 | +0.19% | 150,000 | 503億2350万 | +14.19% | 8.49 | 1.82 |
| 02/22 | 526 | 527 | 520 | 522 | -1.14% | 188,000 | 502億2728万 | +15.23% | 8.48 | 1.81 |
| 02/21 | 521 | 533 | 521 | 528 | +1.73% | 388,000 | 508億460万 | +17.59% | 8.57 | 1.83 |
| 02/20 | 537 | 543 | 518 | 519 | -3.89% | 775,000 | 499億3862万 | +16.89% | 8.43 | 1.8 |
| 02/17 | 550 | 552 | 537 | 540 | -2.53% | 441,000 | 519億5925万 | +22.73% | 8.77 | 1.87 |
| 02/16 | 546 | 564 | 541 | 554 | +1.84% | 910,000 | 533億635万 | +27.65% | 9 | 1.92 |
| 02/15 | 537 | 560 | 525 | 544 | +2.06% | 1,660,000 | 523億4414万 | +27.1% | 8.83 | 1.89 |
| 02/14 | 491 | 535 | 486 | 533 | +6.81% | 3,209,000 | 512億8571万 | +26.3% | 8.65 | 1.85 |
| 02/13 | 499 | 499 | 499 | 499 | +19.09% | 881,000 | 480億1420万 | +19.95% | 8.1 | 1.73 |
| 02/10 | 410 | 420 | 410 | 419 | +2.44% | 200,000 | 403億1653万 | +1.95% | 6.8 | 1.45 |
| 02/09 | 414 | 415 | 408 | 409 | -1.45% | 221,000 | 393億5432万 | 0% | 6.64 | 1.42 |
| 02/08 | 410 | 416 | 410 | 415 | +0.73% | 152,000 | 399億3165万 | +1.47% | 6.74 | 1.44 |
| 02/07 | 411 | 414 | 410 | 412 | -0.72% | 251,000 | 396億4299万 | +1.23% | 6.69 | 1.43 |
| 02/06 | 420 | 420 | 411 | 415 | -0.48% | 271,000 | 399億3165万 | +2.22% | 6.74 | 1.44 |
| 02/03 | 413 | 419 | 409 | 417 | +1.96% | 270,000 | 401億2409万 | +3.22% | 6.77 | 1.45 |
| 02/02 | 428 | 428 | 408 | 409 | -3.31% | 532,000 | 393億5432万 | +1.74% | 6.64 | 1.42 |
| 02/01 | 423 | 423 | 407 | 423 | -0.7% | 637,000 | 407億141万 | +5.49% | 6.87 | 1.47 |
| 01/31 | 411 | 436 | 411 | 426 | +2.4% | 672,000 | 409億9008万 | +6.77% | 6.92 | 1.48 |
| 01/30 | 415 | 427 | 407 | 416 | +1.46% | 577,000 | 400億2787万 | +4.79% | 6.75 | 1.44 |
| 01/27 | 421 | 421 | 406 | 410 | -2.61% | 408,000 | 394億5054万 | +3.54% | 6.66 | 1.42 |
| 01/26 | 429 | 430 | 416 | 421 | -0.47% | 239,000 | 405億897万 | +6.58% | 6.84 | 1.46 |
| 01/25 | 419 | 427 | 414 | 423 | +1.44% | 361,000 | 407億141万 | +7.63% | 6.87 | 1.47 |
| 01/24 | 425 | 429 | 413 | 417 | -3.02% | 480,000 | 401億2409万 | +6.38% | 6.77 | 1.45 |
| 01/23 | 418 | 445 | 410 | 430 | +2.14% | 592,000 | 413億7496万 | +10.26% | 6.98 | 1.49 |
| 01/20 | 408 | 425 | 406 | 421 | +2.68% | 475,000 | 405億897万 | +8.51% | 6.84 | 1.46 |
| 01/19 | 408 | 413 | 402 | 410 | +0.49% | 294,000 | 394億5054万 | +6.22% | 6.66 | 1.42 |
| 01/18 | 412 | 414 | 398 | 408 | -0.49% | 681,000 | 392億5810万 | +5.97% | 6.63 | 1.42 |
| 01/17 | 424 | 425 | 406 | 410 | -2.38% | 461,000 | 394億5054万 | +6.77% | 6.66 | 1.42 |
| 01/16 | 389 | 429 | 387 | 420 | +5% | 1,727,000 | 404億1275万 | +9.66% | 6.82 | 1.46 |
| 01/13 | 379 | 407 | 379 | 400 | +1.78% | 890,000 | 384億8834万 | +4.99% | 6.5 | 1.39 |
| 01/12 | 389 | 395 | 387 | 393 | +1.03% | 456,000 | 378億1479万 | +3.42% | 6.38 | 1.36 |
| 01/11 | 380 | 389 | 380 | 389 | +3.18% | 482,000 | 374億2991万 | +2.37% | 6.32 | 1.35 |
| 01/10 | 384 | 384 | 375 | 377 | -0.79% | 474,000 | 362億7526万 | -0.53% | 6.12 | 1.31 |
| 01/06 | 385 | 388 | 379 | 380 | -1.55% | 625,000 | 365億6392万 | +0.26% | 6.17 | 1.32 |
| 01/05 | 386 | 388 | 385 | 386 | 0% | 432,000 | 371億4124万 | +1.85% | 6.27 | 1.34 |
| 01/04 | 379 | 387 | 379 | 386 | +2.39% | 757,000 | 371億4124万 | +1.85% | 6.27 | 1.34 |
| 2016 |
| 12/30 | 379 | 379 | 377 | 377 | -0.53% | 100,000 | 362億7526万 | -0.53% | 6.12 | 1.31 |
| 12/29 | 377 | 379 | 377 | 379 | +0.8% | 172,000 | 364億6770万 | 0% | 6.15 | 1.32 |
| 12/28 | 378 | 380 | 376 | 376 | +0.27% | 233,000 | 361億7903万 | -0.27% | 6.11 | 1.31 |
| 12/27 | 375 | 378 | 375 | 375 | 0% | 281,000 | 360億8281万 | 0% | 6.09 | 1.3 |
| 12/26 | 378 | 378 | 374 | 375 | -1.06% | 330,000 | 360億8281万 | +0.27% | 6.09 | 1.3 |
| 12/22 | 378 | 380 | 377 | 379 | +0.26% | 537,000 | 364億6770万 | +1.88% | 6.15 | 1.32 |
| 12/21 | 380 | 380 | 378 | 378 | -0.53% | 381,000 | 363億7148万 | +2.16% | 6.14 | 1.31 |
| 12/20 | 379 | 380 | 378 | 380 | +0.26% | 251,000 | 365億6392万 | +3.26% | 6.17 | 1.32 |
| 12/19 | 381 | 381 | 378 | 379 | -0.79% | 296,000 | 364億6770万 | +3.55% | 6.15 | 1.32 |
| 12/16 | 380 | 382 | 380 | 382 | +0.26% | 543,000 | 367億5636万 | +4.95% | 6.2 | 1.33 |
| 12/15 | 381 | 382 | 380 | 381 | +0.26% | 413,000 | 366億6014万 | +5.25% | 6.19 | 1.32 |
| 12/14 | 380 | 383 | 380 | 380 | 0% | 335,000 | 365億6392万 | +5.85% | 6.17 | 1.32 |
| 12/13 | 380 | 381 | 378 | 380 | 0% | 203,000 | 365億6392万 | +6.74% | 6.17 | 1.32 |
| 12/12 | 382 | 382 | 378 | 380 | -0.52% | 438,000 | 365億6392万 | +7.65% | 6.17 | 1.32 |
| 12/09 | 379 | 382 | 379 | 382 | +0.53% | 294,000 | 367億5636万 | +9.14% | 6.2 | 1.33 |
| 12/08 | 378 | 380 | 378 | 380 | +0.53% | 344,000 | 365億6392万 | +9.51% | 6.17 | 1.32 |
| 12/07 | 379 | 379 | 377 | 378 | 0% | 477,000 | 363億7148万 | +9.57% | 6.14 | 1.31 |
| 12/06 | 380 | 380 | 378 | 378 | 0% | 262,000 | 363億7148万 | +10.2% | 6.14 | 1.31 |
| 12/05 | 376 | 380 | 375 | 378 | +0.27% | 396,000 | 363億7148万 | +11.18% | 6.14 | 1.31 |
| 12/02 | 378 | 379 | 377 | 377 | -0.26% | 338,000 | 362億7526万 | +11.87% | 6.12 | 1.31 |
| 12/01 | 380 | 382 | 377 | 378 | +0.27% | 679,000 | 363億7148万 | +12.84% | 6.14 | 1.31 |
| 11/30 | 382 | 383 | 377 | 377 | -1.31% | 1,188,000 | 362億7526万 | +13.55% | 6.12 | 1.31 |
| 11/29 | 383 | 384 | 381 | 382 | -0.26% | 599,000 | 367億5636万 | +16.11% | 6.2 | 1.33 |
| 11/28 | 382 | 386 | 381 | 383 | 0% | 816,000 | 368億5258万 | +17.85% | 6.22 | 1.33 |
| 11/25 | 380 | 383 | 378 | 383 | +0.26% | 1,221,000 | 368億5258万 | +18.94% | 6.22 | 1.33 |
| 11/24 | 387 | 394 | 375 | 382 | +17.18% | 5,616,000 | 367億5636万 | +19.75% | 6.2 | 1.33 |
| 11/22 | 332 | 333 | 324 | 326 | -1.81% | 248,000 | 313億6799万 | +3.16% | 5.29 | 1.13 |
| 11/21 | 334 | 335 | 331 | 332 | -0.3% | 179,000 | 319億4532万 | +5.4% | 5.39 | 1.15 |
| 11/18 | 330 | 335 | 327 | 333 | +2.15% | 211,000 | 320億4154万 | +6.05% | 5.41 | 1.16 |
| 11/17 | 328 | 330 | 326 | 326 | -2.4% | 79,000 | 313億6799万 | +4.49% | 5.29 | 1.13 |
| 11/16 | 333 | 335 | 329 | 334 | +0.91% | 198,000 | 321億3776万 | +7.4% | 5.42 | 1.16 |
| 11/15 | 332 | 334 | 329 | 331 | -0.3% | 175,000 | 318億4910万 | +6.77% | 5.38 | 1.15 |
| 11/14 | 323 | 332 | 323 | 332 | +4.4% | 233,000 | 319億4532万 | +7.79% | 5.39 | 1.15 |
| 11/11 | 330 | 333 | 318 | 318 | -3.05% | 229,000 | 305億9823万 | +3.58% | 5.16 | 1.1 |
| 11/10 | 323 | 331 | 322 | 328 | +6.84% | 303,000 | 315億6043万 | +7.19% | 5.33 | 1.14 |
| 11/09 | 329 | 332 | 299 | 307 | -5.25% | 462,000 | 295億3980万 | +0.66% | 4.99 | 1.07 |
| 11/08 | 324 | 331 | 319 | 324 | +6.93% | 653,000 | 311億7555万 | +6.58% | 5.26 | 1.12 |
| 11/07 | 305 | 308 | 302 | 303 | +0.33% | 131,000 | 291億5491万 | -0.33% | 4.92 | 1.05 |
| 11/04 | 304 | 305 | 300 | 302 | -1.63% | 65,000 | 290億5869万 | -0.66% | 4.9 | 1.05 |
