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 | 558 | 558 | 554 | 554 | +1.09% | 600 | 48億6467万 | -2.46% | 8.3 | 0.3 |
| 03/30 | 563 | 563 | 543 | 548 | -2.66% | 2,800 | 48億1198万 | -3.52% | 8.21 | 0.3 |
| 03/29 | 559 | 565 | 555 | 563 | -1.57% | 1,000 | 49億4370万 | -1.05% | 8.44 | 0.31 |
| 03/28 | 572 | 572 | 571 | 572 | 0% | 1,300 | 50億2273万 | +0.35% | 8.57 | 0.31 |
| 03/27 | 570 | 572 | 570 | 572 | +0.35% | 5,500 | 50億2273万 | +0.35% | 8.57 | 0.31 |
| 03/24 | 564 | 570 | 564 | 570 | +1.06% | 300 | 50億517万 | 0% | 8.54 | 0.31 |
| 03/23 | 570 | 572 | 563 | 564 | -1.23% | 4,300 | 49億5248万 | -1.05% | 8.45 | 0.31 |
| 03/22 | 570 | 572 | 566 | 571 | -0.17% | 3,300 | 50億1395万 | +0.18% | 8.56 | 0.31 |
| 03/21 | 570 | 573 | 561 | 572 | +0.18% | 6,400 | 50億2273万 | +0.35% | 8.57 | 0.31 |
| 03/17 | 564 | 571 | 564 | 571 | +0.35% | 3,600 | 50億1395万 | +0.18% | 8.56 | 0.31 |
| 03/16 | 567 | 569 | 565 | 569 | +0.18% | 2,100 | 49億9638万 | 0% | 8.53 | 0.31 |
| 03/15 | 568 | 569 | 562 | 568 | -0.35% | 4,300 | 49億8760万 | -0.18% | 8.51 | 0.31 |
| 03/14 | 571 | 571 | 561 | 570 | +0.53% | 4,500 | 50億517万 | +0.18% | 8.54 | 0.31 |
| 03/13 | 561 | 567 | 561 | 567 | -0.7% | 4,400 | 49億7882万 | -0.35% | 8.5 | 0.31 |
| 03/10 | 568 | 571 | 566 | 571 | 0% | 1,800 | 50億1395万 | +0.35% | 8.56 | 0.31 |
| 03/09 | 570 | 571 | 565 | 571 | +0.18% | 2,200 | 50億1395万 | +0.35% | 8.56 | 0.31 |
| 03/08 | 571 | 571 | 568 | 570 | -0.18% | 700 | 50億517万 | +0.18% | 8.54 | 0.31 |
| 03/07 | 570 | 572 | 565 | 571 | +0.18% | 4,000 | 50億1395万 | +0.35% | 8.56 | 0.31 |
| 03/06 | 570 | 570 | 570 | 570 | 0% | 1,500 | 50億517万 | +0.18% | 8.54 | 0.31 |
| 03/03 | 569 | 570 | 566 | 570 | +0.18% | 400 | 50億517万 | +0.18% | 8.54 | 0.31 |
| 03/02 | 570 | 570 | 568 | 569 | -0.18% | 600 | 49億9638万 | +0.18% | 8.53 | 0.31 |
| 02/28 | 568 | 570 | 568 | 570 | +0.35% | 3,000 | 50億517万 | +0.53% | 8.54 | 0.31 |
| 02/27 | 567 | 568 | 554 | 568 | 0% | 6,600 | 49億8760万 | +0.35% | 8.51 | 0.31 |
| 02/24 | 567 | 568 | 563 | 568 | +0.35% | 800 | 49億8760万 | +0.53% | 8.51 | 0.31 |
| 02/23 | 570 | 573 | 554 | 566 | -0.88% | 9,200 | 49億7004万 | +0.35% | 8.48 | 0.31 |
| 02/22 | 573 | 573 | 571 | 571 | -0.35% | 300 | 50億1395万 | +1.42% | 8.56 | 0.31 |
| 02/21 | 573 | 574 | 570 | 573 | -0.17% | 2,400 | 50億3151万 | +1.78% | 8.59 | 0.31 |
| 02/20 | 566 | 574 | 565 | 574 | +0.53% | 1,600 | 50億4029万 | +2.14% | 8.6 | 0.31 |
| 02/17 | 567 | 571 | 567 | 571 | 0% | 1,200 | 50億1395万 | +1.96% | 8.56 | 0.31 |
| 02/16 | 568 | 571 | 568 | 571 | 0% | 1,100 | 50億1395万 | +1.96% | 8.56 | 0.31 |
| 02/15 | 571 | 571 | 568 | 571 | +0.35% | 3,200 | 50億1395万 | +2.15% | 8.56 | 0.31 |
| 02/14 | 567 | 575 | 567 | 569 | -0.18% | 1,200 | 49億9638万 | +1.79% | 8.53 | 0.31 |
| 02/13 | 567 | 574 | 564 | 570 | +1.06% | 3,400 | 50億517万 | +2.33% | 8.54 | 0.31 |
| 02/10 | 555 | 564 | 555 | 564 | +1.62% | 3,400 | 49億5248万 | +1.44% | 8.45 | 0.31 |
| 02/09 | 559 | 568 | 555 | 555 | -3.14% | 7,000 | 48億7345万 | 0% | 8.32 | 0.3 |
| 02/08 | 566 | 573 | 564 | 573 | +0.35% | 300 | 50億3151万 | +3.43% | 8.59 | 0.31 |
| 02/07 | 575 | 575 | 561 | 571 | +0.35% | 1,700 | 50億1395万 | +3.44% | 8.56 | 0.31 |
| 02/06 | 558 | 569 | 558 | 569 | +1.43% | 600 | 49億9638万 | +3.45% | 8.53 | 0.31 |
| 02/03 | 561 | 561 | 561 | 561 | -1.23% | 100 | 49億2614万 | +2.19% | 8.41 | 0.3 |
| 02/02 | 570 | 570 | 568 | 568 | -0.35% | 400 | 49億8760万 | +3.84% | 8.51 | 0.31 |
| 02/01 | 565 | 571 | 555 | 570 | +1.06% | 2,100 | 50億517万 | +4.4% | 8.54 | 0.31 |
| 01/31 | 560 | 564 | 552 | 564 | -0.53% | 2,600 | 49億5248万 | +3.68% | 8.45 | 0.31 |
| 01/30 | 570 | 570 | 560 | 567 | -0.7% | 1,200 | 49億7882万 | +4.61% | 8.5 | 0.31 |
| 01/27 | 558 | 571 | 557 | 571 | +3.82% | 5,400 | 50億1395万 | +5.55% | 8.56 | 0.31 |
| 01/26 | 548 | 550 | 547 | 550 | +0.73% | 2,200 | 48億2955万 | +2.04% | 8.24 | 0.3 |
| 01/25 | 546 | 550 | 546 | 546 | +0.37% | 500 | 47億9442万 | +1.49% | 8.18 | 0.3 |
| 01/24 | 547 | 547 | 544 | 544 | -0.55% | 600 | 47億7686万 | +1.12% | 8.15 | 0.3 |
| 01/23 | 542 | 547 | 542 | 547 | 0% | 200 | 48億320万 | +1.86% | 8.2 | 0.3 |
| 01/20 | 541 | 547 | 532 | 547 | -0.36% | 2,200 | 48億320万 | +2.05% | 8.2 | 0.3 |
| 01/19 | 542 | 549 | 542 | 549 | 0% | 600 | 48億2076万 | +2.43% | 8.23 | 0.3 |
| 01/18 | 555 | 555 | 538 | 549 | -0.18% | 4,300 | 48億2076万 | +2.62% | 8.23 | 0.3 |
| 01/17 | 549 | 550 | 549 | 550 | +0.92% | 400 | 48億2955万 | +3.19% | 8.24 | 0.3 |
| 01/16 | 546 | 548 | 545 | 545 | -1.8% | 1,600 | 47億8564万 | +2.25% | 8.17 | 0.3 |
| 01/13 | 562 | 562 | 555 | 555 | -0.18% | 3,700 | 48億7345万 | +4.52% | 8.32 | 0.3 |
| 01/12 | 554 | 556 | 546 | 556 | +0.36% | 3,500 | 48億8223万 | +4.91% | 8.33 | 0.3 |
| 01/11 | 538 | 560 | 535 | 554 | +3.55% | 7,800 | 48億6467万 | +4.73% | 8.3 | 0.3 |
| 01/10 | 534 | 538 | 533 | 535 | +0.19% | 2,600 | 46億9783万 | +1.33% | 8.02 | 0.29 |
| 01/06 | 530 | 535 | 528 | 534 | 0% | 1,600 | 46億8905万 | +1.33% | 8 | 0.29 |
| 01/05 | 530 | 534 | 530 | 534 | +0.56% | 1,000 | 46億8905万 | +1.52% | 8 | 0.29 |
| 01/04 | 528 | 533 | 525 | 531 | +0.57% | 1,500 | 46億6271万 | +0.95% | 7.96 | 0.29 |
| 2016 |
| 12/30 | 531 | 535 | 515 | 528 | -0.56% | 3,000 | 46億3636万 | +0.57% | 7.91 | 0.29 |
| 12/29 | 523 | 531 | 523 | 531 | +0.76% | 500 | 46億6271万 | +1.14% | 7.96 | 0.29 |
| 12/28 | 521 | 527 | 521 | 527 | -0.19% | 500 | 46億2758万 | +0.57% | 7.9 | 0.29 |
| 12/27 | 530 | 530 | 518 | 528 | +0.19% | 6,100 | 46億3636万 | +0.76% | 7.91 | 0.29 |
| 12/26 | 528 | 528 | 523 | 527 | -0.19% | 1,700 | 46億2758万 | +0.76% | 7.9 | 0.29 |
| 12/22 | 520 | 529 | 520 | 528 | 0% | 3,300 | 46億3636万 | +0.96% | 7.91 | 0.29 |
| 12/21 | 525 | 528 | 523 | 528 | -0.19% | 1,500 | 46億3636万 | +1.15% | 7.91 | 0.29 |
| 12/20 | 529 | 529 | 525 | 529 | 0% | 1,800 | 46億4514万 | +1.34% | 7.93 | 0.29 |
| 12/19 | 529 | 531 | 525 | 529 | 0% | 2,700 | 46億4514万 | +1.54% | 7.93 | 0.29 |
| 12/16 | 525 | 529 | 525 | 529 | +0.19% | 1,900 | 46億4514万 | +1.54% | 7.93 | 0.29 |
| 12/15 | 529 | 530 | 525 | 528 | +0.19% | 4,300 | 46億3636万 | +1.54% | 7.91 | 0.29 |
| 12/14 | 525 | 527 | 519 | 527 | +0.38% | 4,500 | 46億2758万 | +1.54% | 7.9 | 0.29 |
| 12/13 | 529 | 529 | 517 | 525 | -1.5% | 2,700 | 46億1002万 | +1.16% | 7.87 | 0.29 |
| 12/12 | 541 | 541 | 515 | 533 | +1.91% | 10,700 | 46億8027万 | +2.7% | 7.99 | 0.29 |
| 12/09 | 524 | 524 | 520 | 523 | 0% | 1,800 | 45億9246万 | +0.97% | 7.84 | 0.28 |
| 12/08 | 527 | 527 | 514 | 523 | -0.57% | 4,000 | 45億9246万 | +1.16% | 7.84 | 0.28 |
| 12/07 | 526 | 526 | 519 | 526 | +1.54% | 4,900 | 46億1880万 | +1.74% | 7.88 | 0.29 |
| 12/06 | 522 | 529 | 518 | 518 | -2.26% | 4,100 | 45億4855万 | +0.19% | 7.76 | 0.28 |
| 12/05 | 541 | 545 | 522 | 530 | +1.73% | 8,400 | 46億5393万 | +2.71% | 7.94 | 0.29 |
| 12/02 | 518 | 521 | 514 | 521 | +0.58% | 1,900 | 45億7490万 | +1.17% | 7.81 | 0.28 |
| 12/01 | 518 | 520 | 518 | 518 | -0.38% | 500 | 45億4855万 | +0.58% | 7.76 | 0.28 |
| 11/30 | 517 | 520 | 510 | 520 | +0.39% | 9,100 | 45億6612万 | +1.17% | 7.79 | 0.28 |
| 11/29 | 512 | 518 | 512 | 518 | 0% | 200 | 45億4855万 | +0.78% | 7.76 | 0.28 |
| 11/28 | 512 | 518 | 512 | 518 | -0.19% | 200 | 45億4855万 | +0.97% | 7.76 | 0.28 |
| 11/25 | 520 | 520 | 513 | 519 | +0.39% | 5,200 | 45億5733万 | +1.17% | 7.78 | 0.28 |
| 11/24 | 517 | 517 | 514 | 517 | 0% | 800 | 45億3977万 | +0.98% | 7.75 | 0.28 |
| 11/22 | 515 | 518 | 514 | 517 | +0.19% | 1,000 | 45億3977万 | +0.98% | 7.75 | 0.28 |
| 11/21 | 517 | 517 | 515 | 516 | -0.19% | 1,600 | 45億3099万 | +0.98% | 7.73 | 0.28 |
| 11/18 | 515 | 517 | 512 | 517 | +0.39% | 2,600 | 45億3977万 | +1.17% | 7.75 | 0.28 |
| 11/17 | 509 | 515 | 508 | 515 | -0.19% | 300 | 45億2221万 | +0.98% | 7.72 | 0.28 |
| 11/16 | 518 | 518 | 516 | 516 | -0.39% | 200 | 45億3099万 | +1.18% | 7.73 | 0.28 |
| 11/15 | 518 | 518 | 518 | 518 | +0.58% | 2,700 | 45億4855万 | +1.77% | 7.76 | 0.28 |
| 11/14 | 510 | 515 | 509 | 515 | 0% | 2,100 | 45億2221万 | +1.18% | 7.72 | 0.28 |
| 11/11 | 513 | 515 | 507 | 515 | +0.78% | 1,200 | 45億2221万 | +1.38% | 7.72 | 0.28 |
| 11/10 | 505 | 511 | 505 | 511 | 0% | 300 | 44億8709万 | +0.59% | 7.66 | 0.28 |
| 11/09 | 507 | 515 | 501 | 511 | -0.78% | 1,700 | 44億8709万 | +0.59% | 7.66 | 0.28 |
| 11/08 | 506 | 515 | 506 | 515 | +0.39% | 2,500 | 45億2221万 | +1.58% | 7.72 | 0.28 |
| 11/07 | 507 | 513 | 507 | 513 | 0% | 200 | 45億465万 | +1.18% | 7.69 | 0.28 |
| 11/04 | 510 | 514 | 510 | 513 | -0.19% | 700 | 45億465万 | +1.18% | 7.69 | 0.28 |
| 11/02 | 511 | 514 | 511 | 514 | -0.19% | 200 | 45億1343万 | +1.38% | 7.7 | 0.28 |
