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 | 463 | 466 | 451 | 451 | -2.38% | 22,900 | 101億8344万 | -3.43% | 19.37 | 0.63 |
| 03/30 | 466 | 466 | 458 | 462 | -1.07% | 15,200 | 104億3182万 | -1.07% | 19.84 | 0.65 |
| 03/29 | 471 | 471 | 453 | 467 | -2.3% | 28,600 | 105億4471万 | -0.21% | 20.06 | 0.65 |
| 03/28 | 478 | 478 | 470 | 478 | +1.27% | 39,600 | 107億9309万 | +2.14% | 20.53 | 0.67 |
| 03/27 | 473 | 474 | 467 | 472 | -0.84% | 24,400 | 106億5761万 | +0.85% | 20.27 | 0.66 |
| 03/24 | 464 | 479 | 464 | 476 | +1.93% | 20,300 | 107億4793万 | +1.71% | 20.45 | 0.67 |
| 03/23 | 469 | 472 | 465 | 467 | -0.85% | 19,500 | 105億4471万 | -0.21% | 20.06 | 0.65 |
| 03/22 | 474 | 482 | 471 | 471 | -1.26% | 38,000 | 106億3503万 | +0.64% | 20.23 | 0.66 |
| 03/21 | 476 | 480 | 474 | 477 | +0.42% | 15,600 | 107億7051万 | +1.92% | 20.49 | 0.67 |
| 03/17 | 478 | 484 | 471 | 475 | -0.84% | 35,900 | 107億2535万 | +1.5% | 20.4 | 0.66 |
| 03/16 | 469 | 479 | 469 | 479 | +1.27% | 38,200 | 108億1567万 | +2.35% | 20.57 | 0.67 |
| 03/15 | 475 | 475 | 471 | 473 | -0.42% | 23,400 | 106億8019万 | +1.28% | 20.32 | 0.66 |
| 03/14 | 470 | 475 | 468 | 475 | +0.42% | 26,900 | 107億2535万 | +1.71% | 20.4 | 0.66 |
| 03/13 | 474 | 474 | 469 | 473 | +0.21% | 17,700 | 106億8019万 | +1.28% | 20.32 | 0.66 |
| 03/10 | 462 | 475 | 462 | 472 | +2.83% | 50,000 | 106億5761万 | +1.07% | 20.27 | 0.66 |
| 03/09 | 456 | 460 | 450 | 459 | +0.44% | 33,800 | 103億6408万 | -1.71% | 19.72 | 0.64 |
| 03/08 | 456 | 459 | 455 | 457 | 0% | 25,800 | 103億1892万 | -2.35% | 19.63 | 0.64 |
| 03/07 | 457 | 460 | 457 | 457 | -0.22% | 20,400 | 103億1892万 | -2.56% | 19.63 | 0.64 |
| 03/06 | 457 | 459 | 457 | 458 | -0.22% | 8,500 | 103億4150万 | -2.76% | 19.67 | 0.64 |
| 03/03 | 463 | 464 | 458 | 459 | -1.08% | 19,900 | 103億6408万 | -2.75% | 19.72 | 0.64 |
| 03/02 | 465 | 469 | 460 | 464 | +0.22% | 25,000 | 104億7698万 | -2.11% | 19.93 | 0.65 |
| 03/01 | 461 | 465 | 457 | 463 | +1.54% | 17,200 | 104億5440万 | -2.53% | 19.89 | 0.65 |
| 02/28 | 457 | 460 | 456 | 456 | -0.44% | 16,700 | 102億9634万 | -4.2% | 19.59 | 0.64 |
| 02/27 | 463 | 463 | 455 | 458 | -1.93% | 33,800 | 103億4150万 | -3.78% | 19.67 | 0.64 |
| 02/24 | 467 | 468 | 465 | 467 | -0.21% | 17,100 | 105億4471万 | -2.1% | 20.06 | 0.65 |
| 02/23 | 472 | 472 | 466 | 468 | -0.21% | 12,600 | 105億6729万 | -2.09% | 20.1 | 0.65 |
| 02/22 | 477 | 477 | 469 | 469 | -1.47% | 14,900 | 105億8987万 | -1.88% | 20.14 | 0.66 |
| 02/21 | 467 | 476 | 466 | 476 | +1.71% | 48,700 | 107億4793万 | -0.42% | 20.45 | 0.67 |
| 02/20 | 473 | 473 | 467 | 468 | -1.89% | 57,800 | 105億6729万 | -1.89% | 20.1 | 0.65 |
| 02/17 | 480 | 480 | 475 | 477 | -0.21% | 17,700 | 107億7051万 | -0.21% | 20.49 | 0.67 |
| 02/16 | 474 | 479 | 471 | 478 | +0.84% | 31,200 | 107億9309万 | 0% | 20.53 | 0.67 |
| 02/15 | 476 | 477 | 472 | 474 | +0.64% | 24,000 | 107億277万 | -0.84% | 20.36 | 0.66 |
| 02/14 | 477 | 477 | 470 | 471 | -1.05% | 32,400 | 106億3503万 | -1.46% | 20.23 | 0.66 |
| 02/13 | 469 | 478 | 466 | 476 | +1.93% | 28,400 | 107億4793万 | -0.42% | 20.45 | 0.67 |
| 02/10 | 462 | 467 | 461 | 467 | +1.08% | 22,200 | 105億4471万 | -2.51% | 20.06 | 0.65 |
| 02/09 | 465 | 467 | 460 | 462 | -0.65% | 45,000 | 104億3182万 | -3.55% | 19.84 | 0.65 |
| 02/08 | 462 | 465 | 459 | 465 | -2.31% | 126,400 | 104億9956万 | -3.13% | 19.97 | 0.65 |
| 02/07 | 479 | 480 | 475 | 476 | -1.65% | 20,000 | 107億4793万 | -0.83% | 20.45 | 0.67 |
| 02/06 | 482 | 484 | 472 | 484 | +1.68% | 26,000 | 109億2857万 | +0.83% | 20.79 | 0.68 |
| 02/03 | 478 | 480 | 467 | 476 | -0.42% | 54,200 | 107億4793万 | -0.63% | 20.45 | 0.67 |
| 02/02 | 487 | 487 | 478 | 478 | -2.45% | 35,800 | 107億9309万 | 0% | 20.53 | 0.67 |
| 02/01 | 491 | 491 | 485 | 490 | -0.61% | 24,400 | 110億6405万 | +2.51% | 21.05 | 0.68 |
| 01/31 | 488 | 494 | 485 | 493 | +0.41% | 25,900 | 111億3179万 | +3.14% | 21.18 | 0.69 |
| 01/30 | 492 | 496 | 489 | 491 | -0.61% | 21,100 | 110億8663万 | +2.94% | 21.09 | 0.69 |
| 01/27 | 487 | 495 | 487 | 494 | +1.02% | 41,600 | 111億5437万 | +3.56% | 21.22 | 0.69 |
| 01/26 | 485 | 491 | 484 | 489 | +0.82% | 53,800 | 110億4147万 | +2.73% | 21 | 0.68 |
| 01/25 | 483 | 485 | 477 | 485 | +1.46% | 42,600 | 109億5115万 | +1.89% | 20.83 | 0.68 |
| 01/24 | 476 | 479 | 472 | 478 | -0.21% | 35,300 | 107億9309万 | +0.42% | 20.53 | 0.67 |
| 01/23 | 479 | 482 | 476 | 479 | -0.21% | 23,100 | 108億1567万 | +0.63% | 20.57 | 0.67 |
| 01/20 | 471 | 480 | 468 | 480 | +1.69% | 29,800 | 108億3825万 | +1.05% | 20.62 | 0.67 |
| 01/19 | 469 | 475 | 462 | 472 | +1.29% | 33,600 | 106億5761万 | -0.63% | 20.27 | 0.66 |
| 01/18 | 462 | 466 | 452 | 466 | -0.21% | 40,900 | 105億2214万 | -1.89% | 20.02 | 0.65 |
| 01/17 | 473 | 473 | 465 | 467 | -1.68% | 21,400 | 105億4471万 | -1.68% | 20.06 | 0.65 |
| 01/16 | 474 | 475 | 467 | 475 | 0% | 15,700 | 107億2535万 | 0% | 20.4 | 0.66 |
| 01/13 | 475 | 477 | 471 | 475 | -0.42% | 31,700 | 107億2535万 | 0% | 20.4 | 0.66 |
| 01/12 | 484 | 484 | 474 | 477 | -1.45% | 45,100 | 107億7051万 | +0.63% | 20.49 | 0.67 |
| 01/11 | 484 | 484 | 480 | 484 | +0.41% | 62,200 | 109億2857万 | +2.11% | 20.79 | 0.68 |
| 01/10 | 478 | 484 | 476 | 482 | +0.21% | 41,100 | 108億8341万 | +1.9% | 20.7 | 0.67 |
| 01/06 | 474 | 481 | 474 | 481 | -0.21% | 26,400 | 108億6083万 | +1.91% | 20.66 | 0.67 |
| 01/05 | 480 | 482 | 477 | 482 | +0.42% | 23,000 | 108億8341万 | +2.34% | 20.7 | 0.67 |
| 01/04 | 470 | 480 | 470 | 480 | +2.56% | 55,600 | 108億3825万 | +2.13% | 20.62 | 0.67 |
| 2016 |
| 12/30 | 461 | 469 | 461 | 468 | +0.86% | 19,900 | 105億6729万 | 0% | 21.08 | 0.69 |
| 12/29 | 468 | 468 | 459 | 464 | -0.85% | 26,800 | 104億7698万 | -0.64% | 20.9 | 0.68 |
| 12/28 | 461 | 473 | 461 | 468 | +1.08% | 28,700 | 105億6729万 | +0.43% | 21.08 | 0.69 |
| 12/27 | 469 | 469 | 462 | 463 | -1.49% | 39,500 | 104億5440万 | -0.43% | 20.86 | 0.68 |
| 12/26 | 479 | 479 | 468 | 470 | -1.67% | 83,500 | 106億1245万 | +1.51% | 21.17 | 0.69 |
| 12/22 | 475 | 478 | 470 | 478 | -0.62% | 64,500 | 107億9309万 | +3.46% | 21.53 | 0.7 |
| 12/21 | 476 | 481 | 467 | 481 | +1.05% | 95,200 | 108億6083万 | +4.57% | 21.67 | 0.7 |
| 12/20 | 473 | 479 | 469 | 476 | 0% | 80,400 | 107億4793万 | +3.93% | 21.44 | 0.7 |
| 12/19 | 481 | 481 | 464 | 476 | -1.45% | 89,000 | 107億4793万 | +4.16% | 21.44 | 0.7 |
| 12/16 | 483 | 484 | 472 | 483 | 0% | 76,700 | 109億599万 | +6.15% | 21.76 | 0.71 |
| 12/15 | 479 | 483 | 474 | 483 | +1.05% | 101,800 | 109億599万 | +6.39% | 21.76 | 0.71 |
| 12/14 | 475 | 478 | 467 | 478 | +0.21% | 69,900 | 107億9309万 | +5.99% | 21.53 | 0.7 |
| 12/13 | 472 | 477 | 462 | 477 | +1.06% | 81,900 | 107億7051万 | +6.47% | 21.49 | 0.7 |
| 12/12 | 480 | 480 | 462 | 472 | -0.42% | 65,400 | 106億5761万 | +5.83% | 21.26 | 0.69 |
| 12/09 | 467 | 474 | 458 | 474 | +1.5% | 79,200 | 107億277万 | +6.76% | 21.35 | 0.69 |
| 12/08 | 469 | 469 | 454 | 467 | -0.21% | 58,600 | 105億4471万 | +5.42% | 21.04 | 0.68 |
| 12/07 | 460 | 468 | 460 | 468 | +0.86% | 51,200 | 105億6729万 | +5.88% | 21.08 | 0.69 |
| 12/06 | 465 | 466 | 457 | 464 | 0% | 63,300 | 104億7698万 | +5.22% | 20.9 | 0.68 |
| 12/05 | 448 | 465 | 448 | 464 | +1.75% | 65,700 | 104億7698万 | +5.45% | 20.9 | 0.68 |
| 12/02 | 457 | 462 | 450 | 456 | -0.44% | 60,300 | 102億9634万 | +3.87% | 20.54 | 0.67 |
| 12/01 | 460 | 462 | 456 | 458 | -0.22% | 60,700 | 103億4150万 | +4.33% | 20.63 | 0.67 |
| 11/30 | 457 | 460 | 450 | 459 | +0.22% | 53,400 | 103億6408万 | +4.79% | 20.68 | 0.67 |
| 11/29 | 450 | 458 | 444 | 458 | +0.88% | 58,800 | 103億4150万 | +4.81% | 20.63 | 0.67 |
| 11/28 | 438 | 454 | 431 | 454 | +3.42% | 69,200 | 102億5118万 | +3.89% | 20.45 | 0.67 |
| 11/25 | 437 | 440 | 432 | 439 | 0% | 70,400 | 99億1248万 | +0.69% | 19.78 | 0.64 |
| 11/24 | 439 | 439 | 434 | 439 | +0.69% | 43,600 | 99億1248万 | +0.69% | 19.78 | 0.64 |
| 11/22 | 438 | 439 | 430 | 436 | -0.91% | 35,900 | 98億4474万 | 0% | 19.64 | 0.64 |
| 11/21 | 434 | 440 | 426 | 440 | +0.92% | 53,300 | 98億8209万 | +0.92% | 19.71 | 0.64 |
| 11/18 | 434 | 436 | 431 | 436 | +0.46% | 41,700 | 97億9225万 | +0.23% | 19.53 | 0.64 |
| 11/17 | 430 | 435 | 422 | 434 | -0.69% | 33,600 | 97億4733万 | 0% | 19.44 | 0.63 |
| 11/16 | 429 | 438 | 422 | 437 | +1.63% | 50,000 | 98億1471万 | +0.69% | 19.58 | 0.64 |
| 11/15 | 436 | 436 | 413 | 430 | -2.49% | 124,100 | 96億5749万 | -0.69% | 19.26 | 0.63 |
| 11/14 | 437 | 446 | 431 | 441 | +0.92% | 87,800 | 99億455万 | +1.85% | 19.76 | 0.64 |
| 11/11 | 441 | 444 | 434 | 437 | -0.68% | 40,100 | 98億1471万 | +0.92% | 19.58 | 0.64 |
| 11/10 | 422 | 441 | 418 | 440 | +7.84% | 89,100 | 98億8209万 | +1.85% | 19.71 | 0.64 |
| 11/09 | 419 | 431 | 401 | 408 | -2.39% | 70,500 | 91億6339万 | -5.56% | 18.28 | 0.59 |
| 11/08 | 424 | 425 | 416 | 418 | -1.88% | 23,300 | 93億8798万 | -3.24% | 18.73 | 0.61 |
| 11/07 | 426 | 429 | 424 | 426 | 0% | 49,900 | 95億6766万 | -1.16% | 19.08 | 0.62 |
| 11/04 | 420 | 431 | 420 | 426 | -2.07% | 28,800 | 95億6766万 | -0.93% | 19.08 | 0.62 |
