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 | 545 | 533 | 535 | -0.93% | 15,800 | 41億4065万 | +0.75% | 14.37 | 0.36 |
| 03/30 | 541 | 542 | 537 | 540 | +0.19% | 7,000 | 41億7935万 | +1.89% | 14.51 | 0.37 |
| 03/29 | 534 | 541 | 532 | 539 | 0% | 8,100 | 41億7161万 | +2.08% | 14.48 | 0.37 |
| 03/28 | 530 | 541 | 529 | 539 | +1.7% | 21,900 | 41億7161万 | +2.67% | 14.48 | 0.37 |
| 03/27 | 539 | 540 | 530 | 530 | -1.67% | 15,400 | 41億196万 | +1.34% | 14.24 | 0.36 |
| 03/24 | 539 | 540 | 534 | 539 | +0.56% | 14,100 | 41億7161万 | +3.45% | 14.48 | 0.37 |
| 03/23 | 533 | 539 | 530 | 536 | +1.32% | 3,100 | 41億4839万 | +3.28% | 14.4 | 0.36 |
| 03/22 | 542 | 542 | 529 | 529 | -2.76% | 28,300 | 40億9422万 | +2.52% | 14.21 | 0.36 |
| 03/21 | 557 | 557 | 542 | 544 | +0.93% | 39,000 | 42億1031万 | +6.04% | 14.61 | 0.37 |
| 03/17 | 550 | 555 | 534 | 539 | +0.94% | 48,100 | 41億7161万 | +5.89% | 14.48 | 0.37 |
| 03/16 | 526 | 537 | 526 | 534 | +1.52% | 25,200 | 41億3291万 | +5.95% | 14.34 | 0.36 |
| 03/15 | 528 | 532 | 522 | 526 | -0.57% | 9,600 | 40億7100万 | +5.41% | 14.13 | 0.36 |
| 03/14 | 529 | 533 | 526 | 529 | -0.94% | 10,000 | 40億9422万 | +7.09% | 14.21 | 0.36 |
| 03/13 | 529 | 536 | 529 | 534 | +0.95% | 3,400 | 41億3291万 | +9.2% | 14.34 | 0.36 |
| 03/10 | 530 | 530 | 525 | 529 | +0.76% | 14,800 | 40億9422万 | +9.3% | 14.21 | 0.36 |
| 03/09 | 528 | 528 | 520 | 525 | -1.13% | 20,500 | 40億6326万 | +9.38% | 14.1 | 0.36 |
| 03/08 | 525 | 533 | 523 | 531 | +1.14% | 22,700 | 41億969万 | +11.79% | 14.26 | 0.36 |
| 03/07 | 546 | 549 | 520 | 525 | -4.02% | 61,200 | 40億6326万 | +11.7% | 14.1 | 0.36 |
| 03/06 | 554 | 559 | 543 | 547 | +2.43% | 45,800 | 42億3353万 | +17.63% | 14.69 | 0.37 |
| 03/03 | 548 | 552 | 530 | 534 | -1.29% | 43,000 | 41億3291万 | +16.09% | 14.34 | 0.36 |
| 03/02 | 530 | 584 | 530 | 541 | +2.46% | 178,000 | 41億8709万 | +18.9% | 14.53 | 0.37 |
| 03/01 | 520 | 528 | 515 | 528 | +3.13% | 38,400 | 40億8648万 | +17.33% | 14.18 | 0.36 |
| 02/28 | 505 | 514 | 500 | 512 | +0.39% | 12,800 | 39億6264万 | +15.06% | 13.75 | 0.35 |
| 02/27 | 509 | 517 | 506 | 510 | +0.79% | 9,900 | 39億4716万 | +15.91% | 13.7 | 0.35 |
| 02/24 | 510 | 523 | 506 | 506 | +0.2% | 37,000 | 39億1621万 | +16.06% | 13.59 | 0.34 |
| 02/23 | 483 | 506 | 483 | 505 | +4.55% | 40,300 | 39億847万 | +17.17% | 13.57 | 0.34 |
| 02/22 | 483 | 489 | 480 | 483 | +0.21% | 23,400 | 37億3820万 | +13.11% | 12.97 | 0.33 |
| 02/21 | 474 | 486 | 472 | 482 | +0.21% | 28,100 | 37億3046万 | +13.95% | 12.95 | 0.33 |
| 02/20 | 489 | 494 | 478 | 481 | -0.41% | 25,300 | 37億2272万 | +14.52% | 12.92 | 0.33 |
| 02/17 | 481 | 488 | 476 | 483 | +0.63% | 25,600 | 37億3820万 | +15.83% | 12.97 | 0.33 |
| 02/16 | 470 | 489 | 463 | 480 | +5.26% | 54,600 | 37億1498万 | +15.94% | 12.89 | 0.33 |
| 02/15 | 462 | 463 | 450 | 456 | -0.44% | 25,700 | 35億2923万 | +10.95% | 12.25 | 0.31 |
| 02/14 | 456 | 484 | 451 | 458 | +1.55% | 70,500 | 35億4471万 | +11.71% | 12.3 | 0.31 |
| 02/13 | 449 | 489 | 434 | 451 | +10.27% | 311,400 | 34億9053万 | +10.54% | 12.12 | 0.31 |
| 02/10 | 410 | 416 | 409 | 409 | +0.49% | 10,600 | 31億6547万 | +0.74% | 10.99 | 0.28 |
| 02/09 | 410 | 410 | 407 | 407 | -0.73% | 3,600 | 31億4999万 | +0.25% | 10.93 | 0.28 |
| 02/08 | 410 | 410 | 406 | 410 | +0.99% | 3,300 | 31億7321万 | +0.99% | 11.01 | 0.28 |
| 02/07 | 410 | 410 | 405 | 406 | -0.49% | 4,000 | 31億4225万 | 0% | 10.91 | 0.28 |
| 02/06 | 410 | 415 | 405 | 408 | -0.49% | 12,900 | 31億5773万 | +0.49% | 10.96 | 0.28 |
| 02/03 | 409 | 420 | 409 | 410 | 0% | 19,700 | 31億7321万 | +0.99% | 11.01 | 0.28 |
| 02/02 | 410 | 414 | 410 | 410 | +0.49% | 9,700 | 31億7321万 | +0.99% | 11.01 | 0.28 |
| 02/01 | 409 | 410 | 407 | 408 | +0.25% | 9,200 | 31億5773万 | +0.49% | 10.96 | 0.28 |
| 01/31 | 416 | 416 | 407 | 407 | -2.16% | 11,900 | 31億4999万 | +0.25% | 10.93 | 0.28 |
| 01/30 | 412 | 420 | 412 | 416 | +1.22% | 8,200 | 32億1965万 | +2.46% | 11.17 | 0.28 |
| 01/27 | 407 | 411 | 406 | 411 | +0.98% | 11,300 | 31億8095万 | +1.48% | 11.04 | 0.28 |
| 01/26 | 405 | 409 | 405 | 407 | +1.75% | 4,900 | 31億4999万 | +0.49% | 10.93 | 0.28 |
| 01/25 | 406 | 409 | 400 | 400 | 0% | 7,100 | 30億9581万 | -1.23% | 10.75 | 0.27 |
| 01/24 | 405 | 405 | 397 | 400 | 0% | 9,400 | 30億9581万 | -1.48% | 10.75 | 0.27 |
| 01/23 | 401 | 404 | 397 | 400 | +1.78% | 6,300 | 30億9581万 | -1.48% | 10.75 | 0.27 |
| 01/20 | 398 | 399 | 393 | 393 | -0.76% | 4,100 | 30億4164万 | -3.2% | 10.56 | 0.27 |
| 01/19 | 398 | 400 | 393 | 396 | +0.25% | 9,300 | 30億6486万 | -2.7% | 10.64 | 0.27 |
| 01/18 | 393 | 399 | 389 | 395 | -1.25% | 12,300 | 30億5712万 | -3.19% | 10.61 | 0.27 |
| 01/17 | 414 | 414 | 400 | 400 | -2.44% | 48,300 | 30億9581万 | -2.2% | 10.75 | 0.27 |
| 01/16 | 410 | 418 | 408 | 410 | 0% | 61,200 | 31億7321万 | +0.24% | 11.01 | 0.28 |
| 01/13 | 410 | 410 | 409 | 410 | +0.49% | 4,400 | 31億7321万 | 0% | 11.01 | 0.28 |
| 01/12 | 415 | 416 | 407 | 408 | -1.45% | 21,800 | 31億5773万 | -0.49% | 10.96 | 0.28 |
| 01/11 | 412 | 415 | 412 | 414 | +0.24% | 4,300 | 32億417万 | +0.98% | 11.12 | 0.28 |
| 01/10 | 410 | 416 | 410 | 413 | +0.73% | 4,700 | 31億9643万 | +0.73% | 11.09 | 0.28 |
| 01/06 | 408 | 412 | 408 | 410 | +0.74% | 7,400 | 31億7321万 | 0% | 11.01 | 0.28 |
| 01/05 | 407 | 410 | 407 | 407 | -0.25% | 4,900 | 31億4999万 | -0.73% | 10.93 | 0.28 |
| 01/04 | 408 | 410 | 407 | 408 | +0.74% | 3,800 | 31億5773万 | -0.49% | 10.96 | 0.28 |
| 2016 |
| 12/30 | 408 | 408 | 403 | 405 | -0.74% | 5,600 | 31億3451万 | -1.22% | 10.88 | 0.28 |
| 12/29 | 409 | 409 | 403 | 408 | -0.24% | 3,000 | 31億5773万 | -0.49% | 10.96 | 0.28 |
| 12/28 | 409 | 409 | 405 | 409 | 0% | 3,600 | 31億6547万 | 0% | 10.99 | 0.28 |
| 12/27 | 410 | 410 | 405 | 409 | +0.99% | 18,500 | 31億6547万 | 0% | 10.99 | 0.28 |
| 12/26 | 408 | 408 | 402 | 405 | 0% | 10,000 | 31億3451万 | -0.74% | 10.88 | 0.28 |
| 12/22 | 406 | 406 | 404 | 405 | -0.25% | 11,900 | 31億3451万 | -0.74% | 10.88 | 0.28 |
| 12/21 | 405 | 408 | 405 | 406 | +0.5% | 9,500 | 31億4225万 | -0.25% | 10.91 | 0.28 |
| 12/20 | 404 | 404 | 402 | 404 | -0.49% | 9,500 | 31億2677万 | -0.49% | 10.85 | 0.28 |
| 12/19 | 413 | 413 | 405 | 406 | -2.17% | 17,100 | 31億4225万 | 0% | 10.91 | 0.28 |
| 12/16 | 414 | 415 | 411 | 415 | +0.97% | 15,000 | 32億1191万 | +2.47% | 11.15 | 0.28 |
| 12/15 | 407 | 411 | 407 | 411 | +0.49% | 7,400 | 31億8095万 | +1.48% | 11.04 | 0.28 |
| 12/14 | 411 | 411 | 405 | 409 | +0.74% | 13,900 | 31億6547万 | +1.24% | 10.99 | 0.28 |
| 12/13 | 407 | 411 | 403 | 406 | +0.25% | 11,900 | 31億4225万 | +0.74% | 10.91 | 0.28 |
| 12/12 | 415 | 417 | 405 | 405 | -2.17% | 58,600 | 31億3451万 | +0.5% | 10.88 | 0.28 |
| 12/09 | 419 | 420 | 414 | 414 | -1.43% | 10,800 | 32億417万 | +2.73% | 11.12 | 0.28 |
| 12/08 | 419 | 421 | 418 | 420 | +0.24% | 5,500 | 32億5061万 | +4.48% | 11.28 | 0.29 |
| 12/07 | 419 | 420 | 416 | 419 | +0.48% | 4,900 | 32億4287万 | +4.23% | 11.26 | 0.29 |
| 12/06 | 419 | 420 | 417 | 417 | -0.48% | 9,300 | 32億2739万 | +3.99% | 11.2 | 0.28 |
| 12/05 | 413 | 419 | 410 | 419 | +0.96% | 8,600 | 32億4287万 | +4.75% | 11.26 | 0.29 |
| 12/02 | 418 | 421 | 415 | 415 | -0.24% | 13,500 | 32億1191万 | +3.75% | 11.15 | 0.28 |
| 12/01 | 414 | 419 | 413 | 416 | +0.97% | 8,400 | 32億1965万 | +4.26% | 11.17 | 0.28 |
| 11/30 | 406 | 412 | 406 | 412 | +1.98% | 7,300 | 31億8869万 | +3.26% | 11.07 | 0.28 |
| 11/29 | 410 | 410 | 404 | 404 | -0.49% | 4,400 | 31億2677万 | +1.51% | 10.85 | 0.28 |
| 11/28 | 401 | 406 | 401 | 406 | +1.25% | 12,000 | 31億4225万 | +2.01% | 10.91 | 0.28 |
| 11/25 | 402 | 404 | 401 | 401 | +0.25% | 13,100 | 31億355万 | +0.75% | 10.77 | 0.27 |
| 11/24 | 402 | 402 | 400 | 400 | +1.27% | 8,100 | 30億9581万 | +0.5% | 10.75 | 0.27 |
| 11/22 | 401 | 401 | 395 | 395 | 0% | 4,300 | 30億5712万 | -0.75% | 10.61 | 0.27 |
| 11/21 | 390 | 400 | 390 | 395 | -0.5% | 21,600 | 30億5712万 | -1% | 10.61 | 0.27 |
| 11/18 | 396 | 397 | 391 | 397 | +0.25% | 3,900 | 30億7260万 | -0.5% | 10.66 | 0.27 |
| 11/17 | 389 | 397 | 388 | 396 | +1.54% | 36,100 | 30億6486万 | -0.75% | 10.64 | 0.27 |
| 11/16 | 387 | 395 | 387 | 390 | +0.78% | 6,200 | 30億1842万 | -2.26% | 10.48 | 0.27 |
| 11/15 | 387 | 387 | 385 | 387 | -0.77% | 4,700 | 29億9520万 | -3.25% | 10.4 | 0.26 |
| 11/14 | 397 | 397 | 379 | 390 | -1.76% | 12,900 | 30億1842万 | -2.5% | 10.48 | 0.27 |
| 11/11 | 398 | 401 | 397 | 397 | -0.25% | 900 | 30億7260万 | -0.75% | 10.66 | 0.27 |
| 11/10 | 388 | 402 | 388 | 398 | +3.92% | 2,500 | 30億8034万 | -0.5% | 10.69 | 0.27 |
| 11/09 | 401 | 401 | 382 | 383 | -4.49% | 20,700 | 29億6424万 | -4.49% | 10.29 | 0.26 |
| 11/08 | 401 | 401 | 398 | 401 | +0.25% | 4,400 | 31億355万 | 0% | 10.77 | 0.27 |
| 11/07 | 397 | 402 | 397 | 400 | 0% | 10,300 | 30億9581万 | -0.25% | 10.75 | 0.27 |
| 11/04 | 400 | 400 | 396 | 400 | -0.74% | 2,500 | 30億9581万 | 0% | 10.75 | 0.27 |
