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 | 438 | 450 | 436 | 436 | -0.46% | 204,700 | 77億9759万 | -4.39% | 13.67 | 1.46 |
| 03/30 | 440 | 445 | 433 | 438 | -1.79% | 141,800 | 78億3336万 | -4.37% | 13.73 | 1.46 |
| 03/29 | 454 | 455 | 439 | 446 | -1.11% | 226,500 | 79億7643万 | -3.04% | 13.98 | 1.49 |
| 03/28 | 420 | 486 | 420 | 451 | +6.37% | 2,419,300 | 80億6586万 | -2.59% | 14.14 | 1.51 |
| 03/27 | 430 | 434 | 422 | 424 | -2.75% | 99,800 | 75億8298万 | -8.42% | 13.29 | 1.42 |
| 03/24 | 434 | 440 | 429 | 436 | +0.93% | 87,900 | 77億9759万 | -6.24% | 13.67 | 1.46 |
| 03/23 | 428 | 433 | 427 | 432 | +1.17% | 109,500 | 77億2605万 | -7.49% | 13.54 | 1.44 |
| 03/22 | 433 | 435 | 426 | 427 | -2.95% | 188,400 | 76億3663万 | -8.96% | 13.38 | 1.43 |
| 03/21 | 451 | 452 | 438 | 440 | -2.65% | 245,700 | 78億6913万 | -6.78% | 13.79 | 1.47 |
| 03/17 | 457 | 459 | 451 | 452 | -2.38% | 106,500 | 80億8374万 | -4.44% | 14.17 | 1.51 |
| 03/16 | 449 | 463 | 449 | 463 | +2.21% | 112,300 | 82億8047万 | -2.11% | 14.51 | 1.55 |
| 03/15 | 461 | 462 | 450 | 453 | -2.37% | 185,600 | 81億162万 | -4.23% | 14.2 | 1.51 |
| 03/14 | 468 | 468 | 461 | 464 | +0.65% | 100,000 | 82億9835万 | -1.9% | 14.54 | 1.55 |
| 03/13 | 466 | 468 | 460 | 461 | -1.07% | 136,300 | 82億4470万 | -2.54% | 14.45 | 1.54 |
| 03/10 | 470 | 472 | 460 | 466 | -0.43% | 252,700 | 83億3412万 | -1.27% | 14.61 | 1.56 |
| 03/09 | 459 | 469 | 459 | 468 | +1.3% | 123,500 | 83億6989万 | -0.85% | 14.67 | 1.56 |
| 03/08 | 463 | 466 | 460 | 462 | -0.22% | 145,400 | 82億6258万 | -2.12% | 14.48 | 1.54 |
| 03/07 | 469 | 471 | 461 | 463 | -0.64% | 173,200 | 82億8047万 | -1.91% | 14.51 | 1.55 |
| 03/06 | 473 | 474 | 465 | 466 | -1.48% | 128,200 | 83億3412万 | -1.27% | 14.61 | 1.56 |
| 03/03 | 482 | 484 | 471 | 473 | -0.42% | 195,500 | 84億5931万 | +0.21% | 14.83 | 1.58 |
| 03/02 | 470 | 479 | 468 | 475 | +1.5% | 221,800 | 84億9508万 | +0.64% | 14.89 | 1.59 |
| 03/01 | 475 | 477 | 458 | 468 | -1.47% | 467,000 | 83億6989万 | -0.85% | 14.67 | 1.56 |
| 02/28 | 481 | 482 | 475 | 475 | -0.84% | 172,600 | 84億9508万 | +0.42% | 14.89 | 1.59 |
| 02/27 | 487 | 490 | 477 | 479 | -1.64% | 267,500 | 85億6662万 | +1.27% | 15.02 | 1.6 |
| 02/24 | 492 | 495 | 486 | 487 | -1.02% | 262,700 | 87億969万 | +2.96% | 15.27 | 1.63 |
| 02/23 | 492 | 505 | 484 | 492 | +1.23% | 426,000 | 87億9912万 | +4.02% | 15.42 | 1.64 |
| 02/22 | 505 | 510 | 481 | 486 | -2.8% | 414,800 | 86億9181万 | +2.75% | 15.23 | 1.62 |
| 02/21 | 473 | 504 | 473 | 500 | +6.16% | 548,900 | 89億4219万 | +5.49% | 15.67 | 1.67 |
| 02/20 | 475 | 475 | 464 | 471 | -0.63% | 197,000 | 84億2354万 | -0.63% | 14.76 | 1.57 |
| 02/17 | 469 | 482 | 460 | 474 | +0.42% | 319,100 | 84億7720万 | -0.21% | 14.86 | 1.58 |
| 02/16 | 486 | 488 | 468 | 472 | -3.48% | 478,300 | 84億4143万 | -1.26% | 14.8 | 1.58 |
| 02/15 | 507 | 508 | 484 | 489 | -3.74% | 704,500 | 87億4546万 | +2.09% | 15.33 | 1.63 |
| 02/14 | 478 | 521 | 478 | 508 | +9.96% | 1,577,000 | 90億8527万 | +5.61% | 15.92 | 1.7 |
| 02/13 | 457 | 467 | 453 | 462 | +1.09% | 229,100 | 82億6258万 | -3.95% | 14.48 | 1.54 |
| 02/10 | 459 | 465 | 452 | 457 | +1.11% | 259,400 | 81億7316万 | -5.38% | 14.33 | 1.53 |
| 02/09 | 462 | 463 | 450 | 452 | -2.38% | 240,500 | 80億8374万 | -7% | 14.17 | 1.51 |
| 02/08 | 459 | 468 | 456 | 463 | +2.66% | 302,800 | 82億8047万 | -5.51% | 14.51 | 1.55 |
| 02/07 | 450 | 460 | 440 | 451 | +0.67% | 257,700 | 80億6586万 | -8.7% | 14.14 | 1.51 |
| 02/06 | 448 | 453 | 445 | 448 | -0.88% | 228,100 | 80億1220万 | -10.04% | 14.04 | 1.5 |
| 02/03 | 468 | 470 | 448 | 452 | -3.42% | 345,700 | 80億8374万 | -9.96% | 14.17 | 1.51 |
| 02/02 | 469 | 480 | 464 | 468 | -0.21% | 284,500 | 83億6989万 | -7.69% | 14.67 | 1.56 |
| 02/01 | 454 | 470 | 453 | 469 | +2.63% | 249,600 | 83億8777万 | -8.4% | 14.7 | 1.57 |
| 01/31 | 466 | 470 | 456 | 457 | -3.59% | 353,800 | 81億7316万 | -11.43% | 14.33 | 1.53 |
| 01/30 | 478 | 480 | 472 | 474 | -1.25% | 165,800 | 84億7720万 | -9.02% | 14.86 | 1.58 |
| 01/27 | 489 | 490 | 478 | 480 | +0.42% | 295,000 | 85億8450万 | -8.75% | 15.05 | 1.6 |
| 01/26 | 477 | 492 | 477 | 478 | +0.42% | 409,500 | 85億4873万 | -9.98% | 14.98 | 1.6 |
| 01/25 | 484 | 485 | 473 | 476 | -1.86% | 268,500 | 85億1297万 | -11.19% | 14.92 | 1.59 |
| 01/24 | 475 | 494 | 472 | 485 | +1.04% | 262,300 | 86億7393万 | -10.19% | 15.2 | 1.62 |
| 01/23 | 488 | 491 | 478 | 480 | -2.04% | 269,800 | 85億8450万 | -11.76% | 15.05 | 1.6 |
| 01/20 | 485 | 492 | 483 | 490 | +0.2% | 201,500 | 87億6335万 | -10.42% | 15.36 | 1.64 |
| 01/19 | 506 | 506 | 487 | 489 | -2.2% | 340,500 | 87億4546万 | -11.09% | 15.33 | 1.63 |
| 01/18 | 500 | 504 | 491 | 500 | 0% | 256,300 | 89億4219万 | -9.75% | 15.67 | 1.67 |
| 01/17 | 514 | 514 | 499 | 500 | -2.15% | 370,000 | 89億4219万 | -10.39% | 15.67 | 1.67 |
| 01/16 | 527 | 540 | 510 | 511 | -5.37% | 686,600 | 91億3892万 | -9.24% | 16.02 | 1.71 |
| 01/13 | 504 | 553 | 503 | 540 | +6.3% | 1,715,900 | 96億5757万 | -5.43% | 16.93 | 1.8 |
| 01/12 | 513 | 514 | 498 | 508 | -1.55% | 454,000 | 90億8527万 | -12.56% | 15.92 | 1.7 |
| 01/11 | 518 | 532 | 510 | 516 | +0.78% | 446,700 | 92億2834万 | -12.24% | 16.17 | 1.72 |
| 01/10 | 517 | 522 | 509 | 512 | -1.35% | 381,100 | 91億5680万 | -13.37% | 16.05 | 1.71 |
| 01/06 | 530 | 531 | 519 | 519 | -3.89% | 603,900 | 92億8199万 | -13.21% | 16.27 | 1.73 |
| 01/05 | 549 | 551 | 535 | 540 | -2% | 428,400 | 96億5757万 | -10.89% | 16.93 | 1.8 |
| 01/04 | 554 | 561 | 543 | 551 | +0.73% | 397,700 | 98億5429万 | -9.38% | 17.27 | 1.84 |
| 2016 |
| 12/30 | 544 | 550 | 540 | 547 | -0.55% | 334,500 | 97億8276万 | -9.74% | 17.15 | 1.83 |
| 12/29 | 555 | 559 | 543 | 550 | -1.43% | 448,900 | 98億3641万 | -8.49% | 17.24 | 1.84 |
| 12/28 | 577 | 577 | 554 | 558 | -3.13% | 679,800 | 99億7949万 | -5.9% | 17.49 | 1.86 |
| 12/27 | 600 | 601 | 567 | 576 | -4.79% | 1,017,600 | 103億140万 | -1.54% | 18.06 | 1.92 |
| 12/26 | 577 | 605 | 571 | 605 | +6.51% | 1,167,700 | 108億2005万 | +5.03% | 18.96 | 2.02 |
| 12/22 | 561 | 568 | 542 | 568 | +0.35% | 868,900 | 101億5833万 | +0.35% | 17.8 | 1.9 |
| 12/21 | 599 | 609 | 564 | 566 | -4.87% | 1,123,200 | 100億8634万 | +1.62% | 17.68 | 1.88 |
| 12/20 | 620 | 620 | 585 | 595 | -4.19% | 1,336,400 | 106億313万 | +8.58% | 18.58 | 1.98 |
| 12/19 | 607 | 637 | 600 | 621 | +5.61% | 3,535,800 | 110億6646万 | +15.21% | 19.4 | 2.07 |
| 12/16 | 594 | 599 | 573 | 588 | 0% | 1,420,100 | 104億7839万 | +11.36% | 18.37 | 1.96 |
| 12/15 | 573 | 628 | 572 | 588 | +2.98% | 4,450,600 | 104億7839万 | +13.51% | 18.37 | 1.96 |
| 12/14 | 564 | 607 | 554 | 571 | +1.78% | 3,165,300 | 101億7544万 | +12.62% | 17.83 | 1.9 |
| 12/13 | 570 | 576 | 551 | 561 | -3.61% | 1,285,300 | 99億9723万 | +12.65% | 17.52 | 1.87 |
| 12/12 | 585 | 597 | 565 | 582 | +2.28% | 2,639,600 | 103億7146万 | +19.02% | 18.18 | 1.94 |
| 12/09 | 598 | 605 | 544 | 569 | -7.93% | 2,918,200 | 101億3980万 | +18.79% | 17.77 | 1.89 |
| 12/08 | 650 | 663 | 592 | 618 | +0.82% | 6,696,200 | 110億1300万 | +31.49% | 19.3 | 2.06 |
| 12/07 | 665 | 689 | 608 | 613 | -13.66% | 5,339,300 | 109億2390万 | +33.26% | 19.15 | 2.04 |
| 12/06 | 896 | 899 | 692 | 710 | -10.24% | 18,235,700 | 126億5247万 | +57.78% | 22.18 | 2.36 |
| 12/05 | 776 | 791 | 772 | 791 | +14.47% | 1,924,000 | 140億9593万 | +81.42% | 24.71 | 2.63 |
| 12/02 | 641 | 691 | 613 | 691 | +16.92% | 3,675,900 | 123億1389万 | +64.92% | 21.58 | 2.3 |
| 12/01 | 696 | 699 | 586 | 591 | -13.85% | 8,549,200 | 105億3185万 | +45.57% | 18.46 | 1.97 |
| 11/30 | 672 | 744 | 658 | 686 | -2.56% | 14,245,000 | 122億2478万 | +72.8% | 21.43 | 2.28 |
| 11/29 | 704 | 704 | 635 | 704 | +16.56% | 12,894,700 | 125億4555万 | +83.33% | 21.99 | 2.34 |
| 11/28 | 544 | 604 | 537 | 604 | +19.84% | 3,776,300 | 107億6351万 | +63.24% | 18.86 | 2.01 |
| 11/25 | 430 | 504 | 394 | 504 | +18.87% | 18,230,000 | 89億8147万 | +40% | 15.74 | 1.68 |
| 11/24 | 356 | 430 | 356 | 424 | +21.14% | 6,827,600 | 75億5584万 | +19.77% | 13.24 | 1.41 |
| 11/22 | 353 | 356 | 348 | 350 | -0.57% | 471,400 | 62億3713万 | -0.28% | 10.93 | 1.17 |
| 11/21 | 355 | 355 | 347 | 352 | +0.28% | 217,500 | 62億3173万 | +0.57% | 10.92 | 1.16 |
| 11/18 | 353 | 357 | 349 | 351 | +0.57% | 222,500 | 62億1403万 | +0.29% | 10.89 | 1.16 |
| 11/17 | 346 | 350 | 344 | 349 | -0.29% | 174,500 | 61億7862万 | 0% | 10.83 | 1.15 |
| 11/16 | 350 | 352 | 346 | 350 | +1.45% | 174,800 | 61億9632万 | +0.29% | 10.86 | 1.16 |
| 11/15 | 351 | 352 | 343 | 345 | -2.27% | 162,200 | 61億780万 | -0.86% | 10.7 | 1.14 |
| 11/14 | 350 | 359 | 349 | 353 | +2.32% | 319,300 | 62億4943万 | +1.44% | 10.95 | 1.17 |
| 11/11 | 342 | 349 | 342 | 345 | +0.58% | 125,200 | 61億780万 | -0.86% | 10.7 | 1.14 |
| 11/10 | 338 | 345 | 335 | 343 | +6.52% | 196,900 | 60億7240万 | -1.44% | 10.64 | 1.13 |
| 11/09 | 349 | 349 | 313 | 322 | -6.67% | 420,600 | 57億62万 | -7.2% | 9.99 | 1.06 |
| 11/08 | 355 | 357 | 341 | 345 | +0.58% | 313,600 | 61億780万 | -0.58% | 10.7 | 1.14 |
| 11/07 | 336 | 344 | 336 | 343 | +2.69% | 103,800 | 60億7240万 | -1.15% | 10.64 | 1.13 |
| 11/04 | 335 | 338 | 331 | 334 | -2.34% | 197,100 | 59億1306万 | -3.47% | 10.36 | 1.1 |
