株価チャート
2016/11/02～2017/03/31
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 | 570 | 570 | 563 | 566 | -0.35% | 3,000 | 117億964万 | -1.05% | 10.2 | 0.41 |
| 03/30 | 571 | 573 | 568 | 568 | -0.53% | 800 | 117億5102万 | -0.7% | 10.24 | 0.41 |
| 03/29 | 571 | 571 | 568 | 571 | -1.04% | 500 | 118億1309万 | 0% | 10.29 | 0.41 |
| 03/28 | 570 | 585 | 570 | 577 | +1.58% | 9,100 | 119億3722万 | +1.05% | 10.4 | 0.42 |
| 03/27 | 564 | 568 | 562 | 568 | +0.71% | 14,300 | 117億5102万 | -0.53% | 10.24 | 0.41 |
| 03/24 | 562 | 564 | 562 | 564 | -0.35% | 800 | 116億6827万 | -1.05% | 10.16 | 0.41 |
| 03/23 | 562 | 579 | 562 | 566 | +0.71% | 15,000 | 117億964万 | -0.53% | 10.2 | 0.41 |
| 03/22 | 562 | 562 | 554 | 562 | -0.88% | 4,400 | 116億2689万 | -1.23% | 10.13 | 0.41 |
| 03/21 | 568 | 568 | 563 | 567 | +0.89% | 1,500 | 117億3033万 | -0.18% | 10.22 | 0.41 |
| 03/17 | 565 | 565 | 560 | 562 | -0.18% | 10,200 | 116億2689万 | -0.88% | 10.13 | 0.41 |
| 03/16 | 562 | 564 | 558 | 563 | 0% | 4,200 | 116億4758万 | -0.71% | 10.15 | 0.41 |
| 03/15 | 569 | 569 | 563 | 563 | -1.05% | 2,000 | 116億4758万 | -0.53% | 10.15 | 0.41 |
| 03/14 | 570 | 570 | 560 | 569 | 0% | 8,000 | 117億7171万 | +0.71% | 10.25 | 0.41 |
| 03/13 | 582 | 582 | 565 | 569 | -2.23% | 7,900 | 117億7171万 | +0.89% | 10.25 | 0.41 |
| 03/10 | 584 | 587 | 579 | 582 | -0.34% | 8,300 | 120億4066万 | +3.37% | 10.49 | 0.42 |
| 03/09 | 585 | 589 | 583 | 584 | +0.34% | 5,400 | 120億8204万 | +3.91% | 10.52 | 0.42 |
| 03/08 | 580 | 582 | 580 | 582 | -0.34% | 1,500 | 120億4066万 | +3.74% | 10.49 | 0.42 |
| 03/07 | 584 | 585 | 582 | 584 | 0% | 2,900 | 120億8204万 | +4.47% | 10.52 | 0.42 |
| 03/06 | 590 | 590 | 582 | 584 | +0.34% | 3,800 | 120億8204万 | +4.66% | 10.52 | 0.42 |
| 03/03 | 575 | 582 | 575 | 582 | +1.04% | 6,200 | 120億4066万 | +4.68% | 10.49 | 0.42 |
| 03/02 | 575 | 576 | 570 | 576 | +1.05% | 1,800 | 119億1653万 | +3.78% | 10.38 | 0.42 |
| 03/01 | 570 | 571 | 570 | 570 | 0% | 400 | 117億9240万 | +2.89% | 10.27 | 0.41 |
| 02/28 | 575 | 575 | 568 | 570 | -0.87% | 2,100 | 117億9240万 | +3.26% | 10.27 | 0.41 |
| 02/27 | 572 | 578 | 572 | 575 | +0.52% | 7,800 | 118億9584万 | +4.36% | 10.36 | 0.42 |
| 02/24 | 564 | 572 | 562 | 572 | +1.6% | 10,500 | 118億3377万 | +4% | 10.31 | 0.41 |
| 02/23 | 563 | 564 | 559 | 563 | +0.18% | 11,600 | 116億4758万 | +2.74% | 10.15 | 0.41 |
| 02/22 | 565 | 565 | 562 | 562 | -0.18% | 1,000 | 116億2689万 | +2.55% | 10.13 | 0.41 |
| 02/21 | 563 | 567 | 562 | 563 | 0% | 3,900 | 116億4758万 | +2.93% | 10.15 | 0.41 |
| 02/20 | 563 | 565 | 557 | 563 | +1.81% | 9,700 | 116億4758万 | +3.11% | 10.15 | 0.41 |
| 02/17 | 550 | 553 | 550 | 553 | +0.55% | 800 | 114億4069万 | +1.28% | 9.97 | 0.4 |
| 02/16 | 552 | 555 | 550 | 550 | +0.36% | 1,900 | 113億7863万 | +0.92% | 9.91 | 0.4 |
| 02/15 | 547 | 548 | 547 | 548 | +0.18% | 300 | 113億3725万 | +0.55% | 9.88 | 0.4 |
| 02/14 | 550 | 550 | 545 | 547 | -0.55% | 6,300 | 113億1656万 | +0.37% | 9.86 | 0.4 |
| 02/13 | 549 | 550 | 544 | 550 | +0.73% | 9,700 | 113億7863万 | +1.1% | 9.91 | 0.4 |
| 02/10 | 545 | 546 | 545 | 546 | +0.37% | 3,100 | 112億9588万 | +0.37% | 9.84 | 0.4 |
| 02/09 | 545 | 545 | 544 | 544 | -0.91% | 1,600 | 112億5450万 | +0.18% | 9.8 | 0.39 |
| 02/08 | 542 | 549 | 540 | 549 | +1.67% | 13,200 | 113億5794万 | +1.1% | 9.89 | 0.4 |
| 02/07 | 545 | 546 | 540 | 540 | -0.92% | 700 | 111億7174万 | -0.37% | 9.73 | 0.39 |
| 02/06 | 545 | 545 | 545 | 545 | 0% | 2,300 | 112億7519万 | +0.55% | 9.82 | 0.39 |
| 02/03 | 545 | 560 | 545 | 545 | -0.91% | 4,900 | 112億7519万 | +0.74% | 9.82 | 0.39 |
| 02/02 | 551 | 551 | 541 | 550 | -0.36% | 2,600 | 113億7863万 | +1.66% | 9.91 | 0.4 |
| 02/01 | 537 | 552 | 537 | 552 | +1.1% | 5,900 | 114億2001万 | +2.22% | 9.95 | 0.4 |
| 01/31 | 550 | 557 | 542 | 546 | -0.91% | 3,100 | 112億9588万 | +1.3% | 9.84 | 0.4 |
| 01/30 | 542 | 555 | 542 | 551 | +1.66% | 3,000 | 113億9932万 | +2.23% | 9.93 | 0.4 |
| 01/27 | 542 | 542 | 542 | 542 | 0% | 3,600 | 112億1312万 | +0.74% | 9.77 | 0.39 |
| 01/26 | 542 | 544 | 542 | 542 | +1.69% | 4,700 | 112億1312万 | +0.74% | 9.77 | 0.39 |
| 01/25 | 534 | 539 | 531 | 533 | -1.11% | 3,900 | 110億2693万 | -0.74% | 9.6 | 0.39 |
| 01/23 | 543 | 543 | 539 | 539 | -0.92% | 300 | 111億5106万 | +0.37% | 9.71 | 0.39 |
| 01/20 | 544 | 544 | 544 | 544 | 0% | 400 | 112億5450万 | +1.49% | 9.8 | 0.39 |
| 01/19 | 539 | 544 | 539 | 544 | +0.18% | 500 | 112億5450万 | +1.49% | 9.8 | 0.39 |
| 01/18 | 542 | 544 | 538 | 543 | -0.18% | 3,500 | 112億3381万 | +1.5% | 9.79 | 0.39 |
| 01/17 | 540 | 544 | 540 | 544 | -0.18% | 2,800 | 112億5450万 | +1.68% | 9.8 | 0.39 |
| 01/16 | 541 | 545 | 540 | 545 | -0.55% | 4,100 | 112億7519万 | +2.06% | 9.82 | 0.39 |
| 01/13 | 550 | 550 | 548 | 548 | +0.74% | 1,200 | 113億3725万 | +2.81% | 9.88 | 0.4 |
| 01/12 | 549 | 549 | 544 | 544 | -1.09% | 1,400 | 112億5450万 | +2.45% | 9.8 | 0.39 |
| 01/11 | 534 | 550 | 534 | 550 | +2.42% | 11,400 | 113億7863万 | +3.77% | 9.91 | 0.4 |
| 01/10 | 536 | 537 | 535 | 537 | +0.19% | 3,600 | 111億968万 | +1.32% | 9.68 | 0.39 |
| 01/06 | 535 | 538 | 535 | 536 | 0% | 900 | 110億8899万 | +1.32% | 9.66 | 0.39 |
| 01/05 | 536 | 536 | 536 | 536 | +0.56% | 1,000 | 110億8899万 | +1.52% | 9.66 | 0.39 |
| 01/04 | 529 | 534 | 529 | 533 | +0.38% | 1,500 | 110億2693万 | +1.14% | 9.6 | 0.39 |
| 2016 |
| 12/30 | 528 | 533 | 527 | 531 | +0.57% | 2,100 | 109億8555万 | +0.95% | 9.57 | 0.38 |
| 12/29 | 531 | 531 | 526 | 528 | -0.56% | 2,800 | 109億2348万 | +0.57% | 9.51 | 0.38 |
| 12/28 | 535 | 535 | 531 | 531 | -0.75% | 1,200 | 109億8555万 | +1.34% | 9.57 | 0.38 |
| 12/27 | 535 | 536 | 534 | 535 | 0% | 13,800 | 110億6830万 | +2.29% | 9.64 | 0.39 |
| 12/26 | 535 | 535 | 535 | 535 | 0% | 500 | 110億6830万 | +2.49% | 9.64 | 0.39 |
| 12/22 | 534 | 535 | 525 | 535 | 0% | 42,800 | 110億6830万 | +2.69% | 9.64 | 0.39 |
| 12/21 | 529 | 536 | 529 | 535 | +1.33% | 2,100 | 110億6830万 | +2.88% | 9.64 | 0.39 |
| 12/20 | 534 | 540 | 525 | 528 | -0.56% | 4,200 | 109億2348万 | +1.93% | 9.51 | 0.38 |
| 12/19 | 526 | 531 | 526 | 531 | 0% | 700 | 109億8555万 | +2.71% | 9.57 | 0.38 |
| 12/16 | 531 | 535 | 525 | 531 | 0% | 3,400 | 109億8555万 | +2.91% | 9.57 | 0.38 |
| 12/15 | 523 | 531 | 521 | 531 | +0.95% | 9,100 | 109億8555万 | +3.31% | 9.57 | 0.38 |
| 12/14 | 533 | 533 | 525 | 526 | -0.94% | 5,300 | 108億8211万 | +2.73% | 9.48 | 0.38 |
| 12/13 | 534 | 536 | 531 | 531 | -0.38% | 5,800 | 109億8555万 | +3.91% | 9.57 | 0.38 |
| 12/12 | 534 | 536 | 532 | 533 | +0.57% | 1,900 | 110億2693万 | +4.72% | 9.6 | 0.39 |
| 12/09 | 525 | 530 | 524 | 530 | +1.15% | 4,400 | 109億6486万 | +4.54% | 9.55 | 0.38 |
| 12/08 | 518 | 531 | 518 | 524 | +1.16% | 4,800 | 108億4073万 | +3.56% | 9.44 | 0.38 |
| 12/07 | 517 | 518 | 514 | 518 | +0.19% | 3,300 | 107億1660万 | +2.57% | 9.33 | 0.38 |
| 12/06 | 517 | 519 | 509 | 517 | 0% | 3,100 | 106億9591万 | +2.58% | 9.32 | 0.37 |
| 12/05 | 522 | 524 | 516 | 517 | -0.96% | 4,300 | 106億9591万 | +2.58% | 9.32 | 0.37 |
| 12/02 | 535 | 535 | 522 | 522 | -2.43% | 6,000 | 107億9935万 | +3.78% | 9.41 | 0.38 |
| 12/01 | 528 | 563 | 522 | 535 | +5.31% | 136,900 | 110億6830万 | +6.36% | 9.64 | 0.39 |
| 11/30 | 510 | 510 | 508 | 508 | -0.39% | 600 | 105億971万 | +1.4% | 9.15 | 0.37 |
| 11/29 | 514 | 514 | 510 | 510 | 0% | 1,400 | 105億5109万 | +1.8% | 9.19 | 0.37 |
| 11/28 | 509 | 514 | 509 | 510 | 0% | 4,300 | 105億5109万 | +1.8% | 9.19 | 0.37 |
| 11/25 | 510 | 510 | 510 | 510 | 0% | 2,900 | 105億5109万 | +2% | 9.19 | 0.37 |
| 11/24 | 512 | 512 | 503 | 510 | +0.2% | 4,300 | 105億5109万 | +2% | 9.19 | 0.37 |
| 11/22 | 509 | 510 | 504 | 509 | 0% | 1,900 | 105億3040万 | +1.8% | 9.17 | 0.37 |
| 11/21 | 506 | 509 | 505 | 509 | +0.2% | 7,600 | 105億3040万 | +2% | 9.17 | 0.37 |
| 11/18 | 509 | 509 | 503 | 508 | +0.79% | 5,300 | 105億971万 | +1.8% | 9.15 | 0.37 |
| 11/17 | 502 | 506 | 501 | 504 | +0.4% | 4,300 | 104億2696万 | +1% | 9.08 | 0.36 |
| 11/16 | 502 | 505 | 500 | 502 | +0.4% | 6,800 | 103億8558万 | +0.8% | 9.05 | 0.36 |
| 11/15 | 499 | 501 | 498 | 500 | +0.2% | 3,400 | 103億4421万 | +0.4% | 9.01 | 0.36 |
| 11/14 | 498 | 500 | 498 | 499 | +0.2% | 11,200 | 103億2352万 | +0.2% | 8.99 | 0.36 |
| 11/11 | 497 | 498 | 496 | 498 | +0.2% | 1,700 | 103億283万 | 0% | 8.97 | 0.36 |
| 11/10 | 493 | 497 | 492 | 497 | +2.47% | 19,300 | 102億8214万 | -0.2% | 8.96 | 0.36 |
| 11/09 | 488 | 491 | 483 | 485 | +0.41% | 3,200 | 100億3388万 | -2.61% | 8.74 | 0.35 |
| 11/08 | 483 | 485 | 478 | 483 | 0% | 5,600 | 99億9250万 | -3.21% | 8.7 | 0.35 |
| 11/07 | 486 | 490 | 480 | 483 | -0.41% | 8,700 | 99億9250万 | -3.4% | 8.7 | 0.35 |
| 11/04 | 492 | 497 | 482 | 485 | -2.41% | 15,800 | 100億3388万 | -3.19% | 8.74 | 0.35 |
| 11/02 | 500 | 500 | 497 | 497 | -0.6% | 300 | 102億8214万 | -0.8% | 8.96 | 0.36 |
