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 | 10/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 546 | 548 | 532 | 532 | -2.56% | 46,500 | 153億1856万 | -4.49% | 9.1 | 0.65 |
| 03/30 | 546 | 548 | 544 | 546 | -1.44% | 32,500 | 157億2168万 | -2.15% | 9.34 | 0.66 |
| 03/29 | 556 | 560 | 550 | 554 | -2.46% | 25,000 | 159億5203万 | -0.72% | 9.48 | 0.67 |
| 03/28 | 566 | 570 | 566 | 568 | +0.35% | 87,000 | 163億5515万 | +1.79% | 9.72 | 0.69 |
| 03/27 | 562 | 566 | 560 | 566 | +0.71% | 31,500 | 162億9757万 | +1.62% | 9.68 | 0.69 |
| 03/24 | 558 | 568 | 558 | 562 | +0.36% | 25,500 | 161億8239万 | +1.08% | 9.61 | 0.68 |
| 03/23 | 562 | 562 | 558 | 560 | 0% | 19,000 | 161億2480万 | +0.72% | 9.58 | 0.68 |
| 03/22 | 564 | 566 | 558 | 560 | -1.41% | 51,500 | 161億2480万 | +0.9% | 9.58 | 0.68 |
| 03/21 | 564 | 568 | 564 | 568 | +1.43% | 38,000 | 163億5515万 | +2.53% | 9.72 | 0.69 |
| 03/17 | 570 | 570 | 560 | 560 | -1.41% | 55,000 | 161億2480万 | +1.08% | 9.58 | 0.68 |
| 03/16 | 564 | 568 | 562 | 568 | +0.71% | 45,500 | 163億5515万 | +2.53% | 9.72 | 0.69 |
| 03/15 | 562 | 568 | 562 | 564 | -0.7% | 28,000 | 162億3998万 | +2.17% | 9.65 | 0.69 |
| 03/14 | 564 | 568 | 562 | 568 | +1.07% | 17,000 | 163億5515万 | +3.09% | 9.72 | 0.69 |
| 03/13 | 560 | 562 | 560 | 562 | +0.72% | 18,000 | 161億8239万 | +2.18% | 9.61 | 0.68 |
| 03/10 | 560 | 560 | 554 | 558 | -0.36% | 55,000 | 160億6721万 | +1.64% | 9.55 | 0.68 |
| 03/09 | 560 | 560 | 558 | 560 | 0% | 12,500 | 161億2480万 | +2.19% | 9.58 | 0.68 |
| 03/08 | 558 | 560 | 556 | 560 | +0.36% | 16,500 | 161億2480万 | +2.38% | 9.58 | 0.68 |
| 03/07 | 552 | 558 | 552 | 558 | +0.36% | 13,500 | 160億6721万 | +2.2% | 9.55 | 0.68 |
| 03/06 | 556 | 556 | 554 | 556 | +0.72% | 9,500 | 160億962万 | +1.83% | 9.51 | 0.68 |
| 03/03 | 556 | 556 | 552 | 552 | -1.08% | 9,500 | 158億9445万 | +1.28% | 9.44 | 0.67 |
| 03/02 | 556 | 558 | 552 | 558 | +0.72% | 11,000 | 160億6721万 | +2.39% | 9.55 | 0.68 |
| 03/01 | 550 | 556 | 550 | 554 | +1.09% | 17,000 | 159億5203万 | +1.84% | 9.48 | 0.67 |
| 02/28 | 552 | 552 | 548 | 548 | +0.37% | 25,500 | 157億7927万 | +0.74% | 9.37 | 0.67 |
| 02/27 | 546 | 548 | 544 | 546 | 0% | 18,000 | 157億2168万 | +0.55% | 9.34 | 0.66 |
| 02/24 | 550 | 550 | 546 | 546 | -0.73% | 18,000 | 157億2168万 | +0.74% | 9.34 | 0.66 |
| 02/23 | 548 | 550 | 544 | 550 | +1.1% | 19,000 | 158億3686万 | +1.48% | 9.41 | 0.67 |
| 02/22 | 546 | 546 | 544 | 544 | -0.73% | 15,500 | 156億6409万 | +0.55% | 9.31 | 0.66 |
| 02/21 | 548 | 550 | 548 | 548 | -0.36% | 13,500 | 157億7927万 | +1.29% | 9.37 | 0.67 |
| 02/20 | 546 | 552 | 546 | 550 | +0.36% | 7,000 | 158億3686万 | +1.85% | 9.41 | 0.67 |
| 02/17 | 546 | 548 | 544 | 548 | +1.11% | 15,500 | 157億7927万 | +1.48% | 9.37 | 0.67 |
| 02/16 | 544 | 548 | 540 | 542 | -0.73% | 23,000 | 156億650万 | +0.56% | 9.27 | 0.66 |
| 02/15 | 548 | 550 | 542 | 546 | 0% | 29,000 | 157億2168万 | +1.11% | 9.34 | 0.66 |
| 02/14 | 552 | 554 | 546 | 546 | -1.09% | 12,000 | 157億2168万 | +1.11% | 9.34 | 0.66 |
| 02/13 | 554 | 554 | 550 | 552 | -0.36% | 13,500 | 158億9445万 | +2.22% | 9.44 | 0.67 |
| 02/10 | 542 | 560 | 542 | 554 | +2.21% | 45,000 | 159億5203万 | +2.59% | 9.48 | 0.67 |
| 02/09 | 536 | 542 | 536 | 542 | +1.12% | 10,000 | 156億650万 | +0.37% | 9.27 | 0.66 |
| 02/08 | 540 | 540 | 534 | 536 | 0% | 11,500 | 154億3374万 | -0.92% | 9.17 | 0.65 |
| 02/07 | 540 | 540 | 536 | 536 | -0.74% | 7,000 | 154億3374万 | -0.92% | 9.17 | 0.65 |
| 02/06 | 536 | 540 | 534 | 540 | +0.75% | 14,500 | 155億4891万 | -0.18% | 9.24 | 0.66 |
| 02/03 | 534 | 540 | 534 | 536 | 0% | 45,500 | 154億3374万 | -0.74% | 9.17 | 0.65 |
| 02/02 | 538 | 540 | 536 | 536 | -0.37% | 21,500 | 154億3374万 | -0.92% | 9.17 | 0.65 |
| 02/01 | 538 | 540 | 534 | 538 | 0% | 15,500 | 154億9133万 | -0.55% | 9.2 | 0.66 |
| 01/31 | 548 | 548 | 538 | 538 | -1.82% | 27,000 | 154億9133万 | -0.37% | 9.2 | 0.66 |
| 01/30 | 540 | 550 | 540 | 548 | +1.48% | 27,500 | 157億7927万 | +1.48% | 9.37 | 0.67 |
| 01/27 | 544 | 544 | 538 | 540 | -0.74% | 28,500 | 155億4891万 | +0.19% | 9.24 | 0.66 |
| 01/26 | 544 | 548 | 540 | 544 | +0.74% | 34,500 | 156億6409万 | +0.93% | 9.31 | 0.66 |
| 01/25 | 536 | 542 | 536 | 540 | +1.12% | 26,000 | 155億4891万 | +0.37% | 9.24 | 0.66 |
| 01/24 | 528 | 536 | 528 | 534 | +1.14% | 32,000 | 153億7615万 | -0.74% | 9.13 | 0.65 |
| 01/23 | 532 | 534 | 528 | 528 | -1.12% | 15,000 | 152億338万 | -1.68% | 9.03 | 0.64 |
| 01/20 | 528 | 534 | 528 | 534 | 0% | 30,500 | 153億7615万 | -0.56% | 9.13 | 0.65 |
| 01/19 | 528 | 536 | 528 | 534 | +1.52% | 22,000 | 153億7615万 | -0.56% | 9.13 | 0.65 |
| 01/18 | 530 | 530 | 524 | 526 | -0.75% | 25,000 | 151億4579万 | -1.87% | 9 | 0.64 |
| 01/17 | 540 | 540 | 528 | 530 | -1.85% | 26,500 | 152億6097万 | -0.93% | 9.07 | 0.65 |
| 01/16 | 542 | 542 | 536 | 540 | -0.74% | 24,000 | 155億4891万 | +1.12% | 9.24 | 0.66 |
| 01/13 | 540 | 546 | 534 | 544 | -0.73% | 46,500 | 156億6409万 | +2.06% | 9.31 | 0.66 |
| 01/12 | 548 | 550 | 540 | 548 | -0.36% | 50,500 | 157億7927万 | +3.2% | 9.37 | 0.67 |
| 01/11 | 562 | 562 | 548 | 550 | -2.14% | 49,500 | 158億3686万 | +3.97% | 9.41 | 0.67 |
| 01/10 | 554 | 568 | 548 | 562 | +1.44% | 130,500 | 161億8239万 | +6.64% | 9.61 | 0.68 |
| 01/06 | 552 | 556 | 546 | 554 | +0.36% | 41,500 | 159億5203万 | +5.73% | 9.48 | 0.67 |
| 01/05 | 552 | 556 | 548 | 552 | +0.36% | 46,000 | 158億9445万 | +5.75% | 9.44 | 0.67 |
| 01/04 | 534 | 550 | 534 | 550 | +3% | 73,500 | 158億3686万 | +5.77% | 9.41 | 0.67 |
| 2016 |
| 12/30 | 536 | 538 | 532 | 534 | 0% | 72,500 | 153億7615万 | +3.09% | 9.14 | 0.65 |
| 12/29 | 536 | 536 | 530 | 534 | -0.74% | 56,000 | 153億7615万 | +3.29% | 9.14 | 0.65 |
| 12/28 | 542 | 542 | 538 | 538 | -0.37% | 65,500 | 154億9133万 | +4.47% | 9.2 | 0.66 |
| 12/27 | 532 | 540 | 532 | 540 | +1.12% | 48,000 | 155億4891万 | +5.26% | 9.24 | 0.66 |
| 12/26 | 536 | 540 | 532 | 534 | 0% | 57,500 | 153億7615万 | +4.71% | 9.14 | 0.65 |
| 12/22 | 526 | 534 | 526 | 534 | +0.75% | 34,000 | 153億7615万 | +5.12% | 9.14 | 0.65 |
| 12/21 | 530 | 536 | 528 | 530 | -0.38% | 41,000 | 152億6097万 | +4.74% | 9.07 | 0.65 |
| 12/20 | 528 | 534 | 528 | 532 | +0.38% | 55,000 | 153億1856万 | +5.56% | 9.1 | 0.65 |
| 12/19 | 522 | 532 | 518 | 530 | +1.15% | 75,000 | 152億6097万 | +5.58% | 9.07 | 0.65 |
| 12/16 | 522 | 524 | 522 | 524 | +0.38% | 28,500 | 150億8821万 | +5.01% | 8.96 | 0.64 |
| 12/15 | 524 | 530 | 520 | 522 | -0.76% | 53,000 | 150億3062万 | +5.03% | 8.93 | 0.64 |
| 12/14 | 522 | 526 | 522 | 526 | -0.75% | 43,000 | 151億4579万 | +6.26% | 9 | 0.64 |
| 12/13 | 526 | 530 | 516 | 530 | +0.76% | 38,000 | 152億6097万 | +7.51% | 9.07 | 0.65 |
| 12/12 | 532 | 536 | 520 | 526 | +1.94% | 79,500 | 151億4579万 | +7.35% | 9 | 0.64 |
| 12/09 | 512 | 518 | 510 | 516 | +2.38% | 108,000 | 148億5785万 | +5.74% | 8.83 | 0.63 |
| 12/08 | 502 | 506 | 500 | 504 | +0.8% | 50,500 | 145億1232万 | +3.7% | 8.62 | 0.61 |
| 12/07 | 502 | 504 | 500 | 500 | 0% | 35,500 | 143億9714万 | +3.09% | 8.55 | 0.61 |
| 12/06 | 498 | 502 | 496 | 500 | +0.81% | 37,000 | 143億9714万 | +3.31% | 8.55 | 0.61 |
| 12/05 | 498 | 498 | 496 | 496 | -0.4% | 19,000 | 142億8197万 | +2.69% | 8.49 | 0.6 |
| 12/02 | 498 | 500 | 496 | 498 | -0.4% | 34,000 | 143億3955万 | +3.32% | 8.52 | 0.61 |
| 12/01 | 502 | 504 | 500 | 500 | 0% | 36,500 | 143億9714万 | +4.17% | 8.55 | 0.61 |
| 11/30 | 506 | 506 | 500 | 500 | -0.79% | 30,500 | 143億9714万 | +4.17% | 8.55 | 0.61 |
| 11/29 | 502 | 504 | 496 | 504 | +0.8% | 37,500 | 145億1232万 | +5.44% | 8.62 | 0.61 |
| 11/28 | 508 | 508 | 494 | 500 | -1.57% | 66,500 | 143億9714万 | +4.82% | 8.55 | 0.61 |
| 11/25 | 516 | 516 | 506 | 508 | +0.4% | 93,500 | 146億2750万 | +6.72% | 8.69 | 0.62 |
| 11/24 | 506 | 508 | 502 | 506 | +5.42% | 207,000 | 145億6991万 | +6.75% | 8.66 | 0.62 |
| 11/22 | 480 | 482 | 478 | 480 | +0.42% | 18,000 | 138億2126万 | +1.69% | 8.21 | 0.58 |
| 11/21 | 480 | 480 | 476 | 478 | +0.42% | 24,000 | 137億6367万 | +1.27% | 8.18 | 0.58 |
| 11/18 | 482 | 482 | 476 | 476 | -0.42% | 41,500 | 137億608万 | +1.06% | 8.14 | 0.58 |
| 11/17 | 476 | 480 | 476 | 478 | -0.83% | 16,500 | 137億6367万 | +1.7% | 8.18 | 0.58 |
| 11/16 | 476 | 482 | 476 | 482 | +1.26% | 47,500 | 138億7884万 | +2.55% | 8.25 | 0.59 |
| 11/15 | 482 | 484 | 476 | 476 | -1.24% | 47,000 | 137億608万 | +1.49% | 8.14 | 0.58 |
| 11/14 | 476 | 482 | 476 | 482 | +2.12% | 56,500 | 138億7884万 | +2.77% | 8.25 | 0.59 |
| 11/11 | 476 | 476 | 472 | 472 | -0.84% | 52,000 | 135億9090万 | +0.64% | 8.07 | 0.57 |
| 11/10 | 470 | 478 | 470 | 476 | +5.31% | 109,000 | 137億608万 | +1.49% | 8.14 | 0.58 |
| 11/09 | 474 | 474 | 448 | 452 | -4.64% | 73,000 | 130億1502万 | -3.62% | 7.73 | 0.55 |
| 11/08 | 472 | 474 | 468 | 474 | 0% | 20,500 | 136億4849万 | +0.85% | 8.11 | 0.58 |
| 11/07 | 474 | 476 | 472 | 474 | +0.42% | 60,000 | 136億4849万 | +0.85% | 8.11 | 0.58 |
| 11/04 | 468 | 472 | 466 | 472 | +0.85% | 37,000 | 135億9090万 | +0.43% | 8.07 | 0.57 |
