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 | 390 | 391 | 379 | 379 | -2.82% | 93,300 | 253億2828万 | -7.33% | 7.71 | 0.7 |
| 03/30 | 390 | 393 | 387 | 390 | -0.76% | 63,800 | 260億6340万 | -5.11% | 7.94 | 0.72 |
| 03/29 | 397 | 397 | 391 | 393 | -1.75% | 77,800 | 262億6389万 | -4.61% | 8 | 0.73 |
| 03/28 | 395 | 400 | 393 | 400 | +1.52% | 111,300 | 267億3169万 | -3.15% | 8.14 | 0.74 |
| 03/27 | 402 | 402 | 393 | 394 | -1.75% | 109,400 | 263億3072万 | -4.83% | 8.02 | 0.73 |
| 03/24 | 404 | 406 | 400 | 401 | -0.5% | 84,000 | 267億9852万 | -3.14% | 8.16 | 0.74 |
| 03/23 | 404 | 405 | 401 | 403 | -0.74% | 42,500 | 269億3218万 | -2.66% | 8.2 | 0.74 |
| 03/22 | 406 | 407 | 403 | 406 | -1.93% | 80,800 | 271億3267万 | -1.93% | 8.26 | 0.75 |
| 03/21 | 411 | 415 | 406 | 414 | 0% | 68,800 | 276億6730万 | 0% | 8.43 | 0.77 |
| 03/17 | 408 | 414 | 408 | 414 | +1.47% | 105,200 | 276億6730万 | +0.24% | 8.43 | 0.77 |
| 03/16 | 408 | 408 | 401 | 408 | -0.97% | 126,400 | 272億6633万 | -0.97% | 8.3 | 0.75 |
| 03/15 | 417 | 417 | 410 | 412 | -1.44% | 133,500 | 275億3365万 | 0% | 8.39 | 0.76 |
| 03/14 | 418 | 418 | 415 | 418 | +0.24% | 51,100 | 279億3462万 | +1.7% | 8.51 | 0.77 |
| 03/13 | 422 | 422 | 417 | 417 | -0.71% | 33,900 | 278億6779万 | +1.71% | 8.49 | 0.77 |
| 03/10 | 418 | 421 | 415 | 420 | +0.72% | 121,000 | 280億6828万 | +2.44% | 8.55 | 0.78 |
| 03/09 | 420 | 420 | 415 | 417 | -0.48% | 37,400 | 278億6779万 | +1.96% | 8.49 | 0.77 |
| 03/08 | 420 | 421 | 416 | 419 | +0.24% | 89,300 | 280億145万 | +2.7% | 8.53 | 0.77 |
| 03/07 | 419 | 419 | 416 | 418 | +0.24% | 77,700 | 279億3462万 | +2.7% | 8.51 | 0.77 |
| 03/06 | 415 | 418 | 415 | 417 | +0.97% | 63,400 | 278億6779万 | +2.71% | 8.49 | 0.77 |
| 03/03 | 415 | 415 | 412 | 413 | -0.72% | 113,700 | 276億47万 | +1.72% | 8.41 | 0.76 |
| 03/02 | 418 | 418 | 415 | 416 | +0.24% | 61,500 | 278億96万 | +2.72% | 8.47 | 0.77 |
| 03/01 | 412 | 416 | 411 | 415 | +0.73% | 56,000 | 277億3413万 | +2.47% | 8.45 | 0.77 |
| 02/28 | 411 | 417 | 410 | 412 | +0.24% | 145,100 | 275億3365万 | +1.98% | 8.39 | 0.76 |
| 02/27 | 414 | 416 | 408 | 411 | -1.91% | 95,300 | 274億6682万 | +1.73% | 8.37 | 0.76 |
| 02/24 | 420 | 420 | 418 | 419 | -0.48% | 94,600 | 280億145万 | +3.71% | 8.53 | 0.77 |
| 02/23 | 420 | 424 | 418 | 421 | +0.24% | 91,900 | 281億3511万 | +4.47% | 8.57 | 0.78 |
| 02/22 | 424 | 426 | 420 | 420 | -0.24% | 128,400 | 280億6828万 | +4.48% | 8.55 | 0.78 |
| 02/21 | 416 | 421 | 416 | 421 | +1.94% | 108,300 | 281億3511万 | +4.73% | 8.57 | 0.78 |
| 02/20 | 409 | 413 | 406 | 413 | +0.98% | 133,900 | 276億47万 | +2.99% | 8.41 | 0.76 |
| 02/17 | 404 | 409 | 402 | 409 | +1.24% | 135,700 | 273億3316万 | +2% | 8.32 | 0.76 |
| 02/16 | 402 | 408 | 400 | 404 | +0.5% | 145,100 | 269億9901万 | +0.75% | 8.22 | 0.75 |
| 02/15 | 402 | 404 | 398 | 402 | +1.01% | 112,300 | 268億6535万 | 0% | 8.18 | 0.74 |
| 02/14 | 397 | 401 | 397 | 398 | +0.51% | 117,500 | 265億9804万 | -1.24% | 8.1 | 0.74 |
| 02/13 | 396 | 398 | 393 | 396 | 0% | 102,700 | 264億6438万 | -1.74% | 8.06 | 0.73 |
| 02/10 | 398 | 398 | 393 | 396 | +0.76% | 90,500 | 264億6438万 | -1.49% | 8.06 | 0.73 |
| 02/09 | 395 | 396 | 391 | 393 | -1.5% | 140,900 | 262億6389万 | -2.24% | 8 | 0.73 |
| 02/08 | 398 | 400 | 393 | 399 | +1.01% | 130,300 | 266億6487万 | -0.5% | 8.12 | 0.74 |
| 02/07 | 396 | 397 | 394 | 395 | -0.75% | 42,500 | 263億9755万 | -1.25% | 8.04 | 0.73 |
| 02/06 | 401 | 402 | 396 | 398 | 0% | 66,200 | 265億9804万 | -0.25% | 8.1 | 0.74 |
| 02/03 | 399 | 401 | 398 | 398 | 0% | 38,200 | 265億9804万 | 0% | 8.1 | 0.74 |
| 02/02 | 400 | 400 | 397 | 398 | -0.5% | 72,000 | 265億9804万 | +0.25% | 8.1 | 0.74 |
| 02/01 | 396 | 401 | 394 | 400 | +0.5% | 63,100 | 267億3169万 | +1.01% | 8.14 | 0.74 |
| 01/31 | 398 | 405 | 394 | 398 | -0.75% | 97,400 | 265億9804万 | +1.02% | 8.1 | 0.74 |
| 01/30 | 399 | 402 | 396 | 401 | -0.25% | 73,200 | 267億9852万 | +2.04% | 8.16 | 0.74 |
| 01/27 | 404 | 405 | 399 | 402 | +0.25% | 68,400 | 268億6535万 | +2.55% | 8.18 | 0.74 |
| 01/26 | 404 | 405 | 399 | 401 | -0.25% | 98,600 | 267億9852万 | +2.56% | 8.16 | 0.74 |
| 01/25 | 406 | 410 | 401 | 402 | -0.25% | 64,800 | 268億6535万 | +3.08% | 8.18 | 0.74 |
| 01/24 | 404 | 404 | 398 | 403 | 0% | 79,600 | 269億3218万 | +3.6% | 8.2 | 0.74 |
| 01/23 | 400 | 405 | 388 | 403 | -0.25% | 102,500 | 269億3218万 | +3.87% | 8.2 | 0.74 |
| 01/20 | 400 | 407 | 400 | 404 | +0.25% | 74,700 | 269億9901万 | +4.39% | 8.22 | 0.75 |
| 01/19 | 404 | 407 | 399 | 403 | -0.25% | 58,100 | 269億3218万 | +4.4% | 8.2 | 0.74 |
| 01/18 | 400 | 405 | 394 | 404 | 0% | 77,800 | 269億9901万 | +4.94% | 8.22 | 0.75 |
| 01/17 | 410 | 411 | 398 | 404 | -2.88% | 130,300 | 269億9901万 | +5.21% | 8.22 | 0.75 |
| 01/16 | 418 | 420 | 412 | 416 | -0.48% | 91,500 | 278億96万 | +8.62% | 8.47 | 0.77 |
| 01/13 | 415 | 420 | 412 | 418 | -0.24% | 105,800 | 279億3462万 | +9.71% | 8.51 | 0.77 |
| 01/12 | 420 | 428 | 416 | 419 | -0.24% | 195,800 | 280億145万 | +10.26% | 8.53 | 0.77 |
| 01/11 | 410 | 425 | 406 | 420 | +3.96% | 300,300 | 280億6828万 | +11.11% | 8.55 | 0.78 |
| 01/10 | 392 | 411 | 391 | 404 | +6.04% | 447,800 | 269億9901万 | +7.45% | 8.22 | 0.75 |
| 01/06 | 377 | 382 | 375 | 381 | +0.53% | 80,000 | 254億6194万 | +1.6% | 7.75 | 0.7 |
| 01/05 | 379 | 379 | 376 | 379 | +0.53% | 49,600 | 253億2828万 | +1.07% | 7.71 | 0.7 |
| 01/04 | 374 | 379 | 372 | 377 | +1.07% | 66,600 | 251億9462万 | +0.53% | 7.67 | 0.7 |
| 2016 |
| 12/30 | 369 | 373 | 364 | 373 | +0.81% | 46,500 | 249億2730万 | -0.27% | 7.59 | 0.69 |
| 12/29 | 373 | 374 | 363 | 370 | -0.8% | 59,600 | 247億2682万 | -1.33% | 7.53 | 0.68 |
| 12/28 | 369 | 373 | 368 | 373 | +1.63% | 46,500 | 249億2730万 | -0.53% | 7.59 | 0.69 |
| 12/27 | 369 | 371 | 366 | 367 | -0.27% | 31,600 | 245億2633万 | -2.13% | 7.47 | 0.68 |
| 12/26 | 370 | 372 | 365 | 368 | +0.55% | 73,400 | 245億9316万 | -2.13% | 7.49 | 0.68 |
| 12/22 | 366 | 368 | 362 | 366 | -0.54% | 66,100 | 244億5950万 | -2.66% | 7.45 | 0.68 |
| 12/21 | 370 | 373 | 365 | 368 | -0.54% | 63,700 | 245億9316万 | -2.13% | 7.49 | 0.68 |
| 12/20 | 372 | 376 | 368 | 370 | -1.6% | 104,500 | 247億2682万 | -1.33% | 7.53 | 0.68 |
| 12/19 | 374 | 376 | 372 | 376 | 0% | 59,100 | 251億2779万 | +0.27% | 7.65 | 0.7 |
| 12/16 | 376 | 378 | 373 | 376 | -0.27% | 58,300 | 251億2779万 | +0.53% | 7.65 | 0.7 |
| 12/15 | 380 | 380 | 374 | 377 | -0.26% | 64,900 | 251億9462万 | +0.8% | 7.67 | 0.7 |
| 12/14 | 382 | 383 | 375 | 378 | -1.05% | 54,700 | 252億6145万 | +1.61% | 7.69 | 0.7 |
| 12/13 | 369 | 383 | 369 | 382 | +2.69% | 85,100 | 255億2877万 | +2.69% | 7.77 | 0.71 |
| 12/12 | 380 | 384 | 368 | 372 | -3.13% | 151,500 | 248億6048万 | +0.27% | 7.57 | 0.69 |
| 12/09 | 384 | 384 | 379 | 384 | +1.32% | 98,200 | 256億6243万 | +3.5% | 7.82 | 0.71 |
| 12/08 | 383 | 384 | 378 | 379 | 0% | 122,400 | 253億2828万 | +2.43% | 7.71 | 0.7 |
| 12/07 | 382 | 384 | 376 | 379 | -0.26% | 53,300 | 253億2828万 | +2.71% | 7.71 | 0.7 |
| 12/06 | 375 | 383 | 375 | 380 | +2.43% | 95,700 | 253億9511万 | +2.98% | 7.73 | 0.7 |
| 12/05 | 373 | 378 | 364 | 371 | -0.27% | 100,500 | 247億9365万 | +0.82% | 7.55 | 0.69 |
| 12/02 | 375 | 380 | 369 | 372 | -0.8% | 72,100 | 248億6048万 | +1.64% | 7.57 | 0.69 |
| 12/01 | 382 | 387 | 374 | 375 | -1.32% | 106,700 | 250億6096万 | +2.74% | 7.63 | 0.69 |
| 11/30 | 373 | 381 | 369 | 380 | +1.33% | 104,900 | 253億9511万 | +4.68% | 7.73 | 0.7 |
| 11/29 | 375 | 378 | 373 | 375 | -0.53% | 45,300 | 250億6096万 | +3.88% | 7.63 | 0.69 |
| 11/28 | 373 | 377 | 368 | 377 | +1.34% | 112,000 | 251億9462万 | +5.31% | 7.67 | 0.7 |
| 11/25 | 384 | 385 | 368 | 372 | -3.63% | 134,200 | 248億6048万 | +4.49% | 7.57 | 0.69 |
| 11/24 | 384 | 386 | 381 | 386 | +1.05% | 121,900 | 257億9609万 | +9.04% | 7.86 | 0.71 |
| 11/22 | 373 | 382 | 372 | 382 | +2.41% | 95,600 | 255億2877万 | +8.83% | 7.77 | 0.71 |
| 11/21 | 375 | 376 | 371 | 373 | 0% | 55,700 | 249億2730万 | +7.18% | 7.59 | 0.69 |
| 11/18 | 374 | 375 | 371 | 373 | 0% | 71,400 | 249億2730万 | +7.8% | 7.59 | 0.69 |
| 11/17 | 364 | 373 | 361 | 373 | +2.47% | 156,700 | 249億2730万 | +8.43% | 7.59 | 0.69 |
| 11/16 | 364 | 365 | 358 | 364 | +1.11% | 77,100 | 243億2584万 | +6.43% | 7.41 | 0.67 |
| 11/15 | 366 | 367 | 360 | 360 | -1.37% | 49,100 | 240億5852万 | +5.88% | 7.33 | 0.67 |
| 11/14 | 359 | 368 | 358 | 365 | +2.82% | 84,800 | 243億9267万 | +7.67% | 7.43 | 0.67 |
| 11/11 | 361 | 367 | 354 | 355 | -1.66% | 69,900 | 237億2438万 | +5.34% | 7.23 | 0.66 |
| 11/10 | 360 | 364 | 354 | 361 | +4.94% | 74,400 | 241億2535万 | +7.44% | 7.35 | 0.67 |
| 11/09 | 361 | 361 | 335 | 344 | -5.23% | 126,500 | 229億8926万 | +2.99% | 7 | 0.64 |
| 11/08 | 365 | 367 | 357 | 363 | -0.82% | 76,500 | 242億5901万 | +9.01% | 7.39 | 0.67 |
| 11/07 | 372 | 375 | 361 | 366 | +2.52% | 122,000 | 244億5950万 | +10.57% | 7.45 | 0.68 |
| 11/04 | 354 | 359 | 349 | 357 | +0.28% | 116,900 | 238億5804万 | +8.51% | 7.27 | 0.66 |
