株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 393 | 400 | 393 | 396 | +0.76% | 58,800 | 45億4627万 | +0.51% | 7.47 | 0.48 |
| 02/27 | 389 | 394 | 389 | 393 | -0.76% | 26,400 | 45億1183万 | -0.25% | 7.42 | 0.48 |
| 02/24 | 395 | 399 | 394 | 396 | 0% | 20,500 | 45億4627万 | +0.51% | 7.47 | 0.48 |
| 02/23 | 398 | 399 | 396 | 396 | -0.5% | 43,700 | 45億4627万 | +0.51% | 7.47 | 0.48 |
| 02/22 | 397 | 399 | 397 | 398 | -0.25% | 29,100 | 45億6923万 | +1.02% | 7.51 | 0.48 |
| 02/21 | 392 | 399 | 392 | 399 | +0.76% | 26,800 | 45億8071万 | +1.27% | 7.53 | 0.48 |
| 02/20 | 394 | 396 | 390 | 396 | +0.25% | 18,100 | 45億4627万 | +0.51% | 7.47 | 0.48 |
| 02/17 | 390 | 395 | 390 | 395 | +1.28% | 26,000 | 45億3479万 | +0.25% | 7.46 | 0.48 |
| 02/16 | 389 | 391 | 386 | 390 | -0.26% | 28,600 | 44億7739万 | -1.02% | 7.36 | 0.47 |
| 02/15 | 394 | 394 | 387 | 391 | +1.03% | 26,800 | 44億8887万 | -1.01% | 7.38 | 0.47 |
| 02/14 | 390 | 392 | 385 | 387 | -0.77% | 38,000 | 44億4295万 | -2.03% | 7.31 | 0.47 |
| 02/13 | 390 | 392 | 390 | 390 | -0.76% | 14,200 | 44億7739万 | -1.52% | 7.36 | 0.47 |
| 02/10 | 390 | 393 | 388 | 393 | +1.29% | 34,000 | 45億1183万 | -1.01% | 7.42 | 0.48 |
| 02/09 | 387 | 390 | 387 | 388 | -0.26% | 24,200 | 44億5443万 | -2.51% | 7.32 | 0.47 |
| 02/08 | 387 | 392 | 387 | 389 | +0.52% | 16,100 | 44億6591万 | -2.51% | 7.34 | 0.47 |
| 02/07 | 388 | 389 | 387 | 387 | -0.26% | 11,000 | 44億4295万 | -3.01% | 7.31 | 0.47 |
| 02/06 | 391 | 391 | 388 | 388 | -0.77% | 23,900 | 44億5443万 | -3% | 7.32 | 0.47 |
| 02/03 | 392 | 394 | 390 | 391 | -0.51% | 20,000 | 44億8887万 | -2.25% | 7.38 | 0.47 |
| 02/02 | 394 | 395 | 392 | 393 | -0.25% | 23,100 | 45億1183万 | -1.75% | 7.42 | 0.48 |
| 02/01 | 396 | 397 | 392 | 394 | -0.76% | 52,100 | 45億2331万 | -1.5% | 7.44 | 0.48 |
| 01/31 | 398 | 399 | 397 | 397 | -0.75% | 12,700 | 45億5775万 | -1% | 7.49 | 0.48 |
| 01/30 | 400 | 400 | 398 | 400 | 0% | 15,000 | 45億9219万 | -0.25% | 7.55 | 0.49 |
| 01/27 | 402 | 402 | 397 | 400 | +0.5% | 25,200 | 45億9219万 | -0.25% | 7.55 | 0.49 |
| 01/26 | 402 | 404 | 398 | 398 | -0.25% | 23,400 | 45億6923万 | -1% | 7.51 | 0.48 |
| 01/25 | 400 | 400 | 397 | 399 | +0.5% | 7,600 | 45億8071万 | -0.75% | 7.53 | 0.48 |
| 01/24 | 397 | 412 | 395 | 397 | +0.51% | 20,700 | 45億5775万 | -1.49% | 7.49 | 0.48 |
| 01/23 | 396 | 397 | 395 | 395 | -0.75% | 10,300 | 45億3479万 | -2.23% | 7.46 | 0.48 |
| 01/20 | 395 | 398 | 395 | 398 | +0.25% | 9,100 | 45億6923万 | -1.73% | 7.51 | 0.48 |
| 01/19 | 399 | 400 | 395 | 397 | +0.51% | 16,300 | 45億5775万 | -1.98% | 7.49 | 0.48 |
| 01/18 | 395 | 395 | 392 | 395 | 0% | 22,200 | 45億3479万 | -2.71% | 7.46 | 0.48 |
| 01/17 | 400 | 400 | 395 | 395 | -1.25% | 19,800 | 45億3479万 | -2.71% | 7.46 | 0.48 |
| 01/16 | 406 | 406 | 399 | 400 | -0.99% | 27,300 | 45億9219万 | -1.72% | 7.55 | 0.49 |
| 01/13 | 399 | 404 | 399 | 404 | +0.5% | 27,000 | 46億3811万 | -0.74% | 7.63 | 0.49 |
| 01/12 | 414 | 414 | 400 | 402 | -1.23% | 45,300 | 46億1515万 | -1.23% | 7.59 | 0.49 |
| 01/11 | 414 | 414 | 406 | 407 | -0.25% | 29,000 | 46億7256万 | 0% | 7.68 | 0.49 |
| 01/10 | 415 | 415 | 405 | 408 | -1.92% | 37,000 | 46億8404万 | +0.25% | 7.7 | 0.5 |
| 01/06 | 411 | 418 | 409 | 416 | +0.73% | 50,700 | 47億7588万 | +2.46% | 7.85 | 0.51 |
| 01/05 | 410 | 413 | 408 | 413 | +1.47% | 39,100 | 47億4144万 | +1.72% | 7.8 | 0.5 |
| 01/04 | 404 | 407 | 403 | 407 | +2.26% | 28,300 | 46億7256万 | +0.49% | 7.68 | 0.49 |
| 2016 |
| 12/30 | 394 | 398 | 393 | 398 | +0.25% | 27,300 | 45億6923万 | -1.97% | 7.51 | 0.48 |
| 12/29 | 399 | 399 | 394 | 397 | -0.75% | 24,000 | 45億5775万 | -2.22% | 7.49 | 0.48 |
| 12/28 | 395 | 400 | 393 | 400 | +1.52% | 35,300 | 45億9219万 | -1.72% | 7.55 | 0.49 |
| 12/27 | 394 | 395 | 391 | 394 | -0.25% | 36,600 | 45億2331万 | -2.96% | 7.44 | 0.48 |
| 12/26 | 401 | 402 | 395 | 395 | -1.74% | 57,900 | 45億3479万 | -2.71% | 7.46 | 0.48 |
| 12/22 | 401 | 402 | 400 | 402 | -0.25% | 21,500 | 46億1515万 | -0.99% | 7.59 | 0.49 |
| 12/21 | 410 | 410 | 402 | 403 | -1.47% | 28,400 | 46億2663万 | -0.74% | 7.61 | 0.49 |
| 12/20 | 411 | 411 | 407 | 409 | -0.24% | 17,400 | 46億9552万 | +0.99% | 7.72 | 0.5 |
| 12/19 | 412 | 414 | 400 | 410 | -2.38% | 73,900 | 47億700万 | +1.49% | 7.74 | 0.5 |
| 12/16 | 417 | 420 | 417 | 420 | +0.48% | 37,100 | 48億2180万 | +4.22% | 7.93 | 0.51 |
| 12/15 | 415 | 423 | 414 | 418 | +0.97% | 65,700 | 47億9884万 | +3.98% | 7.89 | 0.51 |
| 12/14 | 411 | 414 | 409 | 414 | 0% | 34,200 | 47億5292万 | +3.5% | 7.81 | 0.5 |
| 12/13 | 411 | 414 | 409 | 414 | +0.49% | 20,200 | 47億5292万 | +4.02% | 7.81 | 0.5 |
| 12/12 | 409 | 412 | 402 | 412 | +0.73% | 49,100 | 47億2996万 | +3.78% | 7.78 | 0.5 |
| 12/09 | 404 | 409 | 401 | 409 | 0% | 49,700 | 46億9552万 | +3.28% | 7.72 | 0.5 |
| 12/08 | 412 | 412 | 406 | 409 | 0% | 68,100 | 46億9552万 | +3.54% | 7.72 | 0.5 |
| 12/07 | 404 | 410 | 404 | 409 | +1.24% | 41,900 | 46億9552万 | +3.81% | 7.72 | 0.5 |
| 12/06 | 401 | 408 | 401 | 404 | +1% | 32,000 | 46億3811万 | +2.54% | 7.63 | 0.49 |
| 12/05 | 400 | 403 | 399 | 400 | -0.99% | 22,000 | 45億9219万 | +1.78% | 7.55 | 0.49 |
| 12/02 | 402 | 404 | 400 | 404 | +1.25% | 23,600 | 46億3811万 | +2.8% | 7.63 | 0.49 |
| 12/01 | 403 | 404 | 398 | 399 | -0.75% | 36,500 | 45億8071万 | +1.79% | 7.53 | 0.48 |
| 11/30 | 403 | 405 | 402 | 402 | -0.25% | 11,800 | 46億1515万 | +2.81% | 7.59 | 0.49 |
| 11/29 | 402 | 403 | 400 | 403 | -0.49% | 16,200 | 46億2663万 | +3.07% | 7.61 | 0.49 |
| 11/28 | 413 | 413 | 405 | 405 | -0.98% | 17,400 | 46億4960万 | +3.85% | 7.64 | 0.49 |
| 11/25 | 410 | 414 | 408 | 409 | -0.97% | 38,600 | 46億9552万 | +5.14% | 7.72 | 0.5 |
| 11/24 | 413 | 415 | 409 | 413 | +1.72% | 29,900 | 47億4144万 | +6.17% | 7.8 | 0.5 |
| 11/22 | 397 | 411 | 394 | 406 | +2.27% | 80,200 | 46億6108万 | +4.64% | 7.66 | 0.49 |
| 11/21 | 394 | 397 | 393 | 397 | +1.28% | 28,700 | 45億5775万 | +2.58% | 7.49 | 0.48 |
| 11/18 | 391 | 392 | 391 | 392 | +0.51% | 18,300 | 45億35万 | +1.55% | 7.4 | 0.48 |
| 11/17 | 391 | 391 | 388 | 390 | -0.26% | 20,700 | 44億7739万 | +1.04% | 7.36 | 0.47 |
| 11/16 | 394 | 394 | 390 | 391 | 0% | 17,100 | 44億8887万 | +1.3% | 7.38 | 0.47 |
| 11/15 | 394 | 395 | 390 | 391 | +0.51% | 27,600 | 44億8887万 | +1.03% | 7.38 | 0.47 |
| 11/14 | 383 | 389 | 383 | 389 | +1.83% | 42,600 | 44億6591万 | +0.52% | 7.34 | 0.47 |
| 11/11 | 380 | 383 | 379 | 382 | +0.79% | 26,100 | 43億8554万 | -1.55% | 7.21 | 0.46 |
| 11/10 | 377 | 381 | 376 | 379 | +2.99% | 28,900 | 43億5110万 | -2.57% | 7.15 | 0.46 |
| 11/09 | 382 | 383 | 366 | 368 | -3.66% | 46,200 | 42億2482万 | -5.64% | 6.95 | 0.45 |
| 11/08 | 384 | 384 | 380 | 382 | -0.52% | 17,500 | 43億8554万 | -2.3% | 7.21 | 0.46 |
| 11/07 | 385 | 386 | 378 | 384 | -0.26% | 41,000 | 44億851万 | -2.04% | 7.25 | 0.47 |
| 11/04 | 387 | 390 | 385 | 385 | -0.26% | 21,500 | 44億1999万 | -2.04% | 7.27 | 0.47 |
| 11/02 | 390 | 390 | 385 | 386 | -1.03% | 30,300 | 44億3147万 | -2.03% | 7.29 | 0.47 |
| 11/01 | 390 | 391 | 387 | 390 | -0.51% | 28,600 | 44億7739万 | -1.27% | 7.36 | 0.47 |
| 10/31 | 390 | 393 | 389 | 392 | +1.03% | 25,600 | 45億35万 | -1.01% | 7.4 | 0.48 |
| 10/28 | 390 | 390 | 387 | 388 | +0.26% | 26,400 | 44億5443万 | -2.27% | 7.32 | 0.47 |
| 10/27 | 385 | 390 | 385 | 387 | +0.78% | 22,800 | 44億4295万 | -3.01% | 7.31 | 0.47 |
| 10/26 | 385 | 388 | 384 | 384 | -0.52% | 22,500 | 44億851万 | -4% | 7.25 | 0.47 |
| 10/25 | 389 | 393 | 384 | 386 | -0.52% | 52,900 | 44億3147万 | -3.74% | 7.29 | 0.47 |
| 10/24 | 389 | 389 | 386 | 388 | +0.52% | 15,600 | 44億5443万 | -3.48% | 7.32 | 0.47 |
| 10/21 | 389 | 393 | 386 | 386 | -1.28% | 30,500 | 44億3147万 | -4.46% | 7.29 | 0.47 |
| 10/20 | 390 | 393 | 388 | 391 | +1.03% | 39,200 | 44億8887万 | -3.46% | 7.38 | 0.47 |
| 10/19 | 386 | 390 | 386 | 387 | -0.26% | 18,000 | 44億4295万 | -4.91% | 7.31 | 0.47 |
| 10/18 | 387 | 395 | 386 | 388 | +0.52% | 40,300 | 44億5443万 | -4.9% | 7.32 | 0.47 |
| 10/17 | 392 | 392 | 386 | 386 | -0.52% | 29,500 | 44億3147万 | -5.85% | 7.29 | 0.47 |
| 10/14 | 387 | 392 | 386 | 388 | +0.26% | 26,400 | 44億5443万 | -5.83% | 7.32 | 0.47 |
| 10/13 | 391 | 391 | 387 | 387 | 0% | 29,800 | 44億4295万 | -6.52% | 7.31 | 0.47 |
| 10/12 | 401 | 401 | 387 | 387 | -3.97% | 73,700 | 44億4295万 | -6.75% | 7.31 | 0.47 |
| 10/11 | 403 | 407 | 402 | 403 | 0% | 10,900 | 46億2663万 | -3.36% | 7.61 | 0.49 |
| 10/07 | 405 | 405 | 402 | 403 | -0.49% | 15,300 | 46億2663万 | -3.59% | 7.61 | 0.49 |
| 10/06 | 408 | 411 | 403 | 405 | 0% | 18,700 | 46億4960万 | -3.34% | 7.64 | 0.49 |
| 10/05 | 402 | 405 | 402 | 405 | 0% | 19,200 | 46億4960万 | -3.34% | 7.64 | 0.49 |
| 10/04 | 405 | 405 | 402 | 405 | +0.5% | 11,200 | 46億4960万 | -3.11% | 7.64 | 0.49 |
| 10/03 | 406 | 406 | 402 | 403 | -0.98% | 15,600 | 46億2663万 | -3.82% | 7.61 | 0.49 |
