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 | 535 | 538 | 531 | 532 | -0.56% | 403,800 | 279億9511万 | -1.3% | 12.08 | 1.19 |
| 03/30 | 543 | 544 | 533 | 535 | -0.74% | 486,000 | 281億5298万 | -0.74% | 12.15 | 1.2 |
| 03/29 | 533 | 544 | 533 | 539 | +1.13% | 422,200 | 283億6347万 | -0.19% | 12.24 | 1.21 |
| 03/28 | 530 | 538 | 529 | 533 | +0.95% | 304,500 | 280億4773万 | -1.48% | 12.1 | 1.2 |
| 03/27 | 527 | 530 | 522 | 528 | -0.56% | 335,800 | 277億8462万 | -2.58% | 11.99 | 1.18 |
| 03/24 | 529 | 531 | 525 | 531 | 0% | 606,900 | 279億4249万 | -2.21% | 12.06 | 1.19 |
| 03/23 | 532 | 534 | 529 | 531 | -0.93% | 507,200 | 279億4249万 | -2.39% | 12.06 | 1.19 |
| 03/22 | 542 | 543 | 535 | 536 | -1.83% | 612,900 | 282億560万 | -1.65% | 12.17 | 1.2 |
| 03/21 | 543 | 551 | 543 | 546 | 0% | 371,400 | 287億3183万 | 0% | 12.4 | 1.23 |
| 03/17 | 541 | 551 | 540 | 546 | +0.92% | 434,100 | 287億3183万 | -0.18% | 12.4 | 1.23 |
| 03/16 | 536 | 544 | 534 | 541 | +0.19% | 260,500 | 284億6871万 | -1.1% | 12.28 | 1.21 |
| 03/15 | 541 | 543 | 536 | 540 | 0% | 367,500 | 284億1609万 | -1.82% | 12.26 | 1.21 |
| 03/14 | 537 | 543 | 537 | 540 | -0.37% | 275,400 | 284億1609万 | -2.35% | 12.26 | 1.21 |
| 03/13 | 539 | 549 | 538 | 542 | +1.5% | 738,900 | 285億2134万 | -2.52% | 12.31 | 1.22 |
| 03/10 | 535 | 535 | 530 | 534 | 0% | 466,800 | 281億36万 | -4.47% | 12.12 | 1.2 |
| 03/09 | 537 | 542 | 532 | 534 | +0.19% | 417,000 | 281億36万 | -5.15% | 12.12 | 1.2 |
| 03/08 | 535 | 535 | 529 | 533 | -0.74% | 479,400 | 280億4773万 | -5.83% | 12.1 | 1.2 |
| 03/07 | 534 | 543 | 534 | 537 | +0.94% | 400,100 | 282億5822万 | -5.79% | 12.19 | 1.2 |
| 03/06 | 536 | 538 | 529 | 532 | -0.93% | 506,400 | 279億9511万 | -7.16% | 12.08 | 1.19 |
| 03/03 | 542 | 549 | 535 | 537 | -0.37% | 543,500 | 282億5822万 | -6.93% | 12.19 | 1.2 |
| 03/02 | 555 | 558 | 536 | 539 | -2.36% | 1,455,500 | 283億6347万 | -7.23% | 12.24 | 1.21 |
| 03/01 | 557 | 563 | 551 | 552 | -0.9% | 422,700 | 290億4756万 | -5.48% | 12.53 | 1.24 |
| 02/28 | 549 | 564 | 549 | 557 | +1.46% | 760,900 | 293億1067万 | -4.95% | 12.65 | 1.25 |
| 02/27 | 545 | 552 | 544 | 549 | 0% | 277,000 | 288億8969万 | -6.79% | 12.46 | 1.23 |
| 02/24 | 544 | 551 | 542 | 549 | +0.55% | 432,800 | 288億8969万 | -7.26% | 12.46 | 1.23 |
| 02/23 | 555 | 556 | 546 | 546 | -2.33% | 704,800 | 287億3183万 | -8.24% | 12.4 | 1.23 |
| 02/22 | 561 | 562 | 552 | 559 | -0.53% | 350,800 | 294億1592万 | -6.37% | 12.69 | 1.25 |
| 02/21 | 555 | 564 | 555 | 562 | +0.54% | 224,600 | 295億7378万 | -6.18% | 12.76 | 1.26 |
| 02/20 | 550 | 564 | 548 | 559 | +1.27% | 563,700 | 294億1592万 | -6.99% | 12.69 | 1.25 |
| 02/17 | 553 | 554 | 547 | 552 | -0.18% | 656,100 | 290億4756万 | -8.46% | 12.53 | 1.24 |
| 02/16 | 550 | 556 | 550 | 553 | +0.36% | 470,000 | 291億18万 | -8.75% | 12.56 | 1.24 |
| 02/15 | 555 | 559 | 546 | 551 | -1.43% | 1,094,700 | 289億9494万 | -9.52% | 12.51 | 1.24 |
| 02/14 | 573 | 574 | 552 | 559 | -1.41% | 1,781,800 | 294億1592万 | -8.66% | 12.69 | 1.25 |
| 02/13 | 515 | 609 | 512 | 567 | +4.23% | 7,699,700 | 298億3690万 | -8.1% | 12.87 | 1.27 |
| 02/10 | 572 | 582 | 528 | 544 | -11.11% | 3,779,400 | 286億2658万 | -12.26% | 12.35 | 1.22 |
| 02/09 | 619 | 623 | 612 | 612 | -0.97% | 443,400 | 322億490万 | -1.92% | 13.89 | 1.37 |
| 02/08 | 620 | 626 | 616 | 618 | -0.32% | 395,000 | 325億2064万 | -0.96% | 14.03 | 1.39 |
| 02/07 | 623 | 624 | 617 | 620 | -0.96% | 503,400 | 326億2588万 | -0.8% | 14.08 | 1.39 |
| 02/06 | 624 | 632 | 621 | 626 | +0.97% | 548,000 | 329億4162万 | +0.32% | 14.21 | 1.4 |
| 02/03 | 618 | 625 | 615 | 620 | +0.16% | 386,600 | 326億2588万 | -0.8% | 14.08 | 1.39 |
| 02/02 | 627 | 629 | 617 | 619 | -1.28% | 701,900 | 325億7326万 | -1.12% | 14.05 | 1.39 |
| 02/01 | 625 | 630 | 624 | 627 | 0% | 459,700 | 329億9424万 | -0.32% | 14.24 | 1.41 |
| 01/31 | 626 | 633 | 622 | 627 | -0.95% | 481,700 | 329億9424万 | -0.32% | 14.24 | 1.41 |
| 01/30 | 613 | 634 | 612 | 633 | +3.09% | 1,051,600 | 333億997万 | +0.8% | 14.37 | 1.42 |
| 01/27 | 618 | 620 | 612 | 614 | -0.49% | 564,600 | 323億1015万 | -2.07% | 13.94 | 1.38 |
| 01/26 | 621 | 624 | 614 | 617 | -0.16% | 543,000 | 324億6802万 | -1.44% | 14.01 | 1.38 |
| 01/25 | 624 | 626 | 616 | 618 | -0.96% | 396,600 | 325億2064万 | -1.12% | 14.03 | 1.39 |
| 01/24 | 625 | 625 | 616 | 624 | -0.48% | 412,400 | 328億3637万 | 0% | 14.17 | 1.4 |
| 01/23 | 611 | 627 | 609 | 627 | +2.62% | 648,200 | 329億9424万 | +0.48% | 14.24 | 1.41 |
| 01/20 | 605 | 612 | 602 | 611 | +0.49% | 524,000 | 321億5228万 | -1.93% | 13.87 | 1.37 |
| 01/19 | 616 | 618 | 606 | 608 | -0.33% | 600,000 | 319億9441万 | -2.41% | 13.8 | 1.36 |
| 01/18 | 601 | 616 | 601 | 610 | +0.66% | 553,200 | 320億9966万 | -2.24% | 13.85 | 1.37 |
| 01/17 | 614 | 614 | 603 | 606 | -0.98% | 566,500 | 318億8917万 | -2.73% | 13.76 | 1.36 |
| 01/16 | 629 | 629 | 611 | 612 | -2.08% | 636,600 | 322億490万 | -1.92% | 13.89 | 1.37 |
| 01/13 | 608 | 635 | 606 | 625 | +0.48% | 1,289,100 | 328億8900万 | +0.16% | 14.19 | 1.4 |
| 01/12 | 630 | 632 | 617 | 622 | -3.27% | 1,390,300 | 327億3113万 | 0% | 14.12 | 1.4 |
| 01/11 | 653 | 661 | 632 | 643 | -3.02% | 1,847,700 | 338億3620万 | +3.54% | 14.6 | 1.44 |
| 01/10 | 645 | 668 | 644 | 663 | +2.63% | 1,394,800 | 348億8865万 | +7.28% | 15.05 | 1.49 |
| 01/06 | 635 | 654 | 634 | 646 | +0.94% | 870,900 | 339億9407万 | +5.21% | 14.67 | 1.45 |
| 01/05 | 646 | 647 | 633 | 640 | +0.63% | 784,200 | 336億7833万 | +4.92% | 14.53 | 1.44 |
| 01/04 | 631 | 645 | 622 | 636 | +2.75% | 1,142,700 | 334億6784万 | +4.78% | 14.44 | 1.43 |
| 2016 |
| 12/30 | 613 | 626 | 610 | 619 | +0.49% | 780,800 | 325億7326万 | +2.48% | 14.05 | 1.39 |
| 12/29 | 630 | 630 | 615 | 616 | -2.22% | 983,900 | 324億1539万 | +2.16% | 13.98 | 1.38 |
| 12/28 | 664 | 666 | 624 | 630 | -5.41% | 2,551,400 | 331億5211万 | +5% | 14.3 | 1.41 |
| 12/27 | 674 | 696 | 652 | 666 | -1.33% | 3,169,600 | 350億4651万 | +11.74% | 15.12 | 1.49 |
| 12/26 | 633 | 678 | 633 | 675 | +7.48% | 3,660,800 | 355億2012万 | +14.41% | 15.32 | 1.51 |
| 12/22 | 609 | 636 | 608 | 628 | +2.78% | 2,525,800 | 330億4686万 | +7.72% | 14.26 | 1.41 |
| 12/21 | 604 | 620 | 604 | 611 | +1.33% | 1,274,400 | 321億5228万 | +5.71% | 13.87 | 1.37 |
| 12/20 | 600 | 607 | 595 | 603 | +0.5% | 681,100 | 317億3130万 | +5.24% | 13.69 | 1.35 |
| 12/19 | 580 | 604 | 580 | 600 | +2.56% | 1,157,500 | 315億7344万 | +5.45% | 13.62 | 1.35 |
| 12/16 | 598 | 602 | 584 | 585 | -2.82% | 1,150,900 | 307億8410万 | +3.72% | 13.28 | 1.31 |
| 12/15 | 603 | 617 | 597 | 602 | -0.99% | 1,073,600 | 316億7868万 | +7.5% | 13.67 | 1.35 |
| 12/14 | 612 | 617 | 607 | 608 | -0.82% | 716,900 | 319億9441万 | +9.35% | 13.8 | 1.36 |
| 12/13 | 616 | 620 | 608 | 613 | -0.65% | 857,500 | 322億5753万 | +11.05% | 13.92 | 1.38 |
| 12/12 | 620 | 628 | 611 | 617 | +0.33% | 1,494,100 | 324億6802万 | +12.59% | 14.01 | 1.38 |
| 12/09 | 596 | 615 | 594 | 615 | +1.99% | 1,472,400 | 323億6277万 | +13.26% | 13.96 | 1.38 |
| 12/08 | 612 | 622 | 597 | 603 | -3.05% | 2,686,400 | 317億3130万 | +11.87% | 13.69 | 1.35 |
| 12/07 | 629 | 629 | 602 | 622 | +1.14% | 3,373,000 | 327億3113万 | +16.26% | 14.12 | 1.4 |
| 12/06 | 586 | 615 | 583 | 615 | +5.85% | 3,469,400 | 323億6277万 | +15.82% | 13.96 | 1.38 |
| 12/05 | 574 | 592 | 571 | 581 | +0.52% | 1,714,100 | 305億7361万 | +10.04% | 13.19 | 1.3 |
| 12/02 | 569 | 578 | 565 | 578 | +1.58% | 1,241,100 | 304億1574万 | +9.89% | 13.12 | 1.3 |
| 12/01 | 570 | 579 | 564 | 569 | +1.61% | 1,792,500 | 299億4214万 | +8.59% | 12.92 | 1.28 |
| 11/30 | 568 | 569 | 558 | 560 | -1.23% | 911,100 | 294億6854万 | +7.49% | 12.71 | 1.26 |
| 11/29 | 558 | 572 | 552 | 567 | +0.53% | 1,378,400 | 298億3690万 | +9.25% | 12.87 | 1.27 |
| 11/28 | 581 | 582 | 555 | 564 | +1.08% | 1,571,100 | 296億7903万 | +9.09% | 12.8 | 1.27 |
| 11/25 | 586 | 599 | 547 | 558 | -3.79% | 3,883,200 | 293億6329万 | +8.56% | 12.67 | 1.25 |
| 11/24 | 555 | 583 | 553 | 580 | +5.26% | 4,101,700 | 305億2099万 | +13.5% | 13.17 | 1.3 |
| 11/22 | 535 | 564 | 525 | 551 | +4.95% | 3,842,500 | 289億9494万 | +8.68% | 12.51 | 1.24 |
| 11/21 | 534 | 544 | 516 | 525 | -0.76% | 1,878,900 | 276億2676万 | +3.96% | 11.92 | 1.18 |
| 11/18 | 498 | 535 | 497 | 529 | +7.3% | 3,692,800 | 278億3724万 | +4.96% | 12.01 | 1.19 |
| 11/17 | 493 | 503 | 493 | 493 | -1% | 814,200 | 259億4284万 | -2.18% | 11.19 | 1.11 |
| 11/16 | 496 | 504 | 495 | 498 | +0.4% | 956,900 | 262億595万 | -1.39% | 11.31 | 1.12 |
| 11/15 | 490 | 498 | 488 | 496 | +0.61% | 755,700 | 261億71万 | -1.59% | 11.26 | 1.11 |
| 11/14 | 489 | 498 | 485 | 493 | +2.49% | 1,168,400 | 259億4284万 | -1.99% | 11.19 | 1.11 |
| 11/11 | 488 | 496 | 478 | 481 | -1.23% | 1,289,900 | 253億1137万 | -4.56% | 10.92 | 1.08 |
| 11/10 | 500 | 503 | 485 | 487 | +0.21% | 1,781,200 | 256億2710万 | -3.56% | 11.06 | 1.09 |
| 11/09 | 528 | 539 | 468 | 486 | -4.33% | 5,270,800 | 255億7448万 | -3.76% | 11.03 | 1.09 |
| 11/08 | 528 | 529 | 505 | 508 | -2.31% | 1,143,400 | 267億3217万 | +0.59% | 11.53 | 1.14 |
| 11/07 | 513 | 521 | 503 | 520 | +4.63% | 1,332,000 | 273億6364万 | +2.97% | 11.8 | 1.17 |
| 11/04 | 498 | 501 | 488 | 497 | -1.58% | 1,240,500 | 261億5333万 | -1.39% | 11.28 | 1.12 |
