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 | 565 | 570 | 555 | 555 | -1.07% | 2,588,200 | 4971億8795万 | -7.04% | 9.29 | 0.75 |
| 03/30 | 563 | 566 | 560 | 561 | -0.71% | 1,746,800 | 5025億6296万 | -6.5% | 9.39 | 0.76 |
| 03/29 | 566 | 569 | 562 | 565 | -0.53% | 2,335,200 | 5061億4630万 | -6.3% | 9.45 | 0.76 |
| 03/28 | 569 | 570 | 565 | 568 | +1.79% | 1,568,800 | 5088億3380万 | -6.12% | 9.5 | 0.77 |
| 03/27 | 561 | 563 | 555 | 558 | -2.11% | 1,668,500 | 4998億7546万 | -8.22% | 9.34 | 0.76 |
| 03/24 | 562 | 573 | 561 | 570 | +0.88% | 1,539,900 | 5106億2547万 | -6.4% | 9.54 | 0.77 |
| 03/23 | 564 | 566 | 560 | 565 | -0.53% | 2,219,600 | 5061億4630万 | -7.53% | 9.45 | 0.76 |
| 03/22 | 580 | 581 | 567 | 568 | -3.89% | 2,371,500 | 5088億3380万 | -7.19% | 9.5 | 0.77 |
| 03/21 | 602 | 602 | 590 | 591 | -2.8% | 1,777,000 | 5294億3798万 | -3.59% | 9.89 | 0.8 |
| 03/17 | 610 | 613 | 608 | 608 | -0.33% | 1,470,500 | 5446億6716万 | -0.98% | 10.17 | 0.82 |
| 03/16 | 603 | 612 | 602 | 610 | +0.33% | 1,488,800 | 5464億5883万 | -0.49% | 10.21 | 0.83 |
| 03/15 | 606 | 608 | 604 | 608 | -0.65% | 1,081,600 | 5446億6716万 | -0.65% | 10.17 | 0.82 |
| 03/14 | 615 | 620 | 611 | 612 | +0.16% | 1,623,600 | 5482億5050万 | +0.33% | 10.24 | 0.83 |
| 03/13 | 608 | 613 | 605 | 611 | 0% | 1,706,000 | 5473億5467万 | +0.33% | 10.22 | 0.83 |
| 03/10 | 615 | 616 | 603 | 611 | +0.16% | 2,642,700 | 5473億5467万 | +0.66% | 10.22 | 0.83 |
| 03/09 | 608 | 611 | 606 | 610 | +0.83% | 1,795,500 | 5464億5883万 | +0.66% | 10.21 | 0.83 |
| 03/08 | 612 | 613 | 603 | 605 | -1.31% | 2,287,900 | 5419億7966万 | 0% | 10.12 | 0.82 |
| 03/07 | 611 | 614 | 609 | 613 | -0.16% | 1,940,100 | 5491億4634万 | +1.32% | 10.26 | 0.83 |
| 03/06 | 611 | 616 | 606 | 614 | -0.32% | 1,899,600 | 5500億4217万 | +1.66% | 10.27 | 0.83 |
| 03/03 | 623 | 624 | 613 | 616 | -2.38% | 2,282,400 | 5518億3384万 | +1.99% | 10.31 | 0.83 |
| 03/02 | 630 | 636 | 627 | 631 | +2.44% | 2,555,100 | 5652億7135万 | +4.47% | 10.56 | 0.85 |
| 03/01 | 621 | 623 | 610 | 616 | -0.81% | 4,027,100 | 5518億3384万 | +1.99% | 10.31 | 0.83 |
| 02/28 | 623 | 630 | 621 | 621 | -0.32% | 2,587,000 | 5563億1301万 | +2.99% | 10.39 | 0.84 |
| 02/27 | 619 | 625 | 615 | 623 | +0.16% | 2,818,900 | 5581億468万 | +3.49% | 10.43 | 0.84 |
| 02/24 | 614 | 625 | 613 | 622 | 0% | 1,399,200 | 5572億884万 | +3.49% | 10.41 | 0.84 |
| 02/23 | 631 | 635 | 615 | 622 | -1.58% | 2,398,700 | 5572億884万 | +3.49% | 10.41 | 0.84 |
| 02/22 | 632 | 634 | 627 | 632 | 0% | 1,829,200 | 5661億6718万 | +5.16% | 10.58 | 0.86 |
| 02/21 | 619 | 632 | 617 | 632 | +1.94% | 1,556,500 | 5661億6718万 | +5.51% | 10.58 | 0.86 |
| 02/20 | 620 | 622 | 609 | 620 | +2.65% | 2,846,900 | 5554億1717万 | +3.68% | 10.37 | 0.84 |
| 02/17 | 606 | 609 | 602 | 604 | -0.33% | 1,580,700 | 5410億8383万 | +1.17% | 10.11 | 0.82 |
| 02/16 | 617 | 619 | 601 | 606 | +0.33% | 1,749,600 | 5428億7550万 | +1.51% | 10.14 | 0.82 |
| 02/15 | 600 | 609 | 600 | 604 | +2.03% | 2,127,400 | 5410億8383万 | +1.17% | 10.11 | 0.82 |
| 02/14 | 597 | 601 | 590 | 592 | -0.5% | 1,741,200 | 5303億3382万 | -0.84% | 9.91 | 0.8 |
| 02/13 | 600 | 600 | 593 | 595 | +0.51% | 1,521,300 | 5330億2132万 | -0.5% | 9.96 | 0.81 |
| 02/10 | 585 | 597 | 579 | 592 | +2.78% | 2,123,100 | 5303億3382万 | -1% | 9.91 | 0.8 |
| 02/09 | 579 | 581 | 574 | 576 | -0.52% | 1,836,500 | 5160億47万 | -3.84% | 9.64 | 0.78 |
| 02/08 | 576 | 580 | 575 | 579 | +0.52% | 1,393,800 | 5186億8797万 | -3.66% | 9.69 | 0.78 |
| 02/07 | 573 | 580 | 567 | 576 | +0.17% | 1,739,700 | 5160億47万 | -4.32% | 9.64 | 0.78 |
| 02/06 | 581 | 588 | 573 | 575 | +0.17% | 1,693,600 | 5151億464万 | -4.64% | 9.62 | 0.78 |
| 02/03 | 582 | 590 | 573 | 574 | -1.03% | 2,740,800 | 5142億880万 | -4.97% | 9.61 | 0.78 |
| 02/02 | 600 | 600 | 576 | 580 | -3.49% | 2,943,200 | 5195億8381万 | -4.29% | 9.71 | 0.79 |
| 02/01 | 593 | 602 | 587 | 601 | -0.33% | 2,692,500 | 5383億9633万 | -0.99% | 10.06 | 0.81 |
| 01/31 | 612 | 615 | 600 | 603 | -2.58% | 3,141,600 | 5401億8799万 | -0.66% | 10.09 | 0.82 |
| 01/30 | 616 | 621 | 609 | 619 | +0.49% | 1,767,700 | 5545億2134万 | +1.98% | 10.36 | 0.84 |
| 01/27 | 619 | 619 | 613 | 616 | +0.98% | 1,446,800 | 5518億3384万 | +1.48% | 10.31 | 0.83 |
| 01/26 | 609 | 615 | 608 | 610 | +1.67% | 2,757,500 | 5464億5883万 | +0.49% | 10.21 | 0.83 |
| 01/25 | 605 | 606 | 597 | 600 | +1.52% | 1,652,100 | 5375億49万 | -1.32% | 10.04 | 0.81 |
| 01/24 | 599 | 599 | 591 | 591 | -2.31% | 1,743,400 | 5294億3798万 | -2.8% | 9.89 | 0.8 |
| 01/23 | 608 | 611 | 602 | 605 | -1.94% | 1,335,100 | 5419億7966万 | -0.49% | 10.12 | 0.82 |
| 01/20 | 615 | 620 | 611 | 617 | +0.33% | 1,509,500 | 5527億2967万 | +1.48% | 10.32 | 0.84 |
| 01/19 | 606 | 617 | 605 | 615 | +2.67% | 2,031,700 | 5509億3800万 | +1.15% | 10.29 | 0.83 |
| 01/18 | 589 | 601 | 583 | 599 | +1.7% | 1,876,100 | 5366億466万 | -1.48% | 10.02 | 0.81 |
| 01/17 | 600 | 600 | 586 | 589 | -1.83% | 2,441,800 | 5276億4632万 | -3.13% | 9.86 | 0.8 |
| 01/16 | 608 | 609 | 598 | 600 | -1.8% | 1,427,400 | 5375億49万 | -1.32% | 10.04 | 0.81 |
| 01/13 | 609 | 612 | 603 | 611 | +0.99% | 1,573,800 | 5473億5467万 | +0.66% | 10.22 | 0.83 |
| 01/12 | 610 | 610 | 601 | 605 | -0.66% | 1,888,100 | 5419億7966万 | 0% | 10.12 | 0.82 |
| 01/11 | 611 | 612 | 608 | 609 | -0.16% | 1,781,500 | 5455億6300万 | +0.83% | 10.19 | 0.82 |
| 01/10 | 605 | 617 | 603 | 610 | +0.83% | 2,878,400 | 5464億5883万 | +1.33% | 10.21 | 0.83 |
| 01/06 | 603 | 605 | 598 | 605 | -1.31% | 2,040,300 | 5419億7966万 | +1.17% | 10.12 | 0.82 |
| 01/05 | 613 | 620 | 609 | 613 | -0.16% | 2,396,000 | 5491億4634万 | +2.85% | 10.26 | 0.83 |
| 01/04 | 604 | 615 | 598 | 614 | +1.66% | 3,327,400 | 5500億4217万 | +3.54% | 10.27 | 0.83 |
| 2016 |
| 12/30 | 594 | 607 | 590 | 604 | +0.67% | 1,560,300 | 5410億8383万 | +2.37% | 10.11 | 0.82 |
| 12/29 | 609 | 611 | 597 | 600 | -2.28% | 2,393,600 | 5375億49万 | +2.21% | 10.04 | 0.81 |
| 12/28 | 615 | 616 | 610 | 614 | -0.16% | 1,281,400 | 5500億4217万 | +5.14% | 10.27 | 0.83 |
| 12/27 | 609 | 623 | 606 | 615 | +0.99% | 1,550,500 | 5509億3800万 | +6.03% | 10.29 | 0.83 |
| 12/26 | 607 | 611 | 605 | 609 | +0.33% | 1,487,200 | 5455億6300万 | +5.73% | 10.19 | 0.82 |
| 12/22 | 609 | 613 | 606 | 607 | -0.33% | 2,027,400 | 5437億7133万 | +6.12% | 10.16 | 0.82 |
| 12/21 | 620 | 625 | 608 | 609 | -1.46% | 3,475,100 | 5455億6300万 | +7.03% | 10.19 | 0.82 |
| 12/20 | 620 | 620 | 609 | 618 | +0.32% | 2,889,400 | 5536億2551万 | +9.38% | 10.34 | 0.84 |
| 12/19 | 616 | 618 | 608 | 616 | +0.16% | 2,626,000 | 5518億3384万 | +9.61% | 10.31 | 0.83 |
| 12/16 | 607 | 618 | 603 | 615 | +2.5% | 3,396,200 | 5509億3800万 | +10.41% | 10.29 | 0.83 |
| 12/15 | 605 | 611 | 599 | 600 | -0.83% | 3,122,500 | 5375億49万 | +8.89% | 10.04 | 0.81 |
| 12/14 | 600 | 608 | 597 | 605 | +0.17% | 3,157,800 | 5419億7966万 | +11.01% | 10.12 | 0.82 |
| 12/13 | 610 | 611 | 598 | 604 | -2.27% | 3,503,500 | 5410億8383万 | +11.85% | 10.11 | 0.82 |
| 12/12 | 625 | 625 | 608 | 618 | +0.49% | 3,916,300 | 5536億2551万 | +15.3% | 10.34 | 0.84 |
| 12/09 | 598 | 618 | 597 | 615 | +1.99% | 4,352,800 | 5509億3800万 | +15.82% | 10.29 | 0.83 |
| 12/08 | 605 | 613 | 591 | 603 | +2.55% | 3,385,300 | 5401億8799万 | +14.64% | 10.09 | 0.82 |
| 12/07 | 572 | 590 | 569 | 588 | +2.62% | 3,167,900 | 5267億5048万 | +12.64% | 9.84 | 0.8 |
| 12/06 | 575 | 578 | 572 | 573 | +0.88% | 3,709,700 | 5133億1297万 | +10.4% | 9.59 | 0.78 |
| 12/05 | 565 | 570 | 559 | 568 | +0.35% | 4,497,000 | 5088億3380万 | +9.86% | 9.5 | 0.77 |
| 12/02 | 552 | 568 | 551 | 566 | +2.54% | 4,318,300 | 5070億4213万 | +10.12% | 9.47 | 0.77 |
| 12/01 | 547 | 557 | 540 | 552 | +4.74% | 4,291,600 | 4945億45万 | +8.02% | 9.24 | 0.75 |
| 11/30 | 539 | 539 | 526 | 527 | -2.23% | 3,743,200 | 4721億460万 | +3.54% | 8.82 | 0.71 |
| 11/29 | 536 | 542 | 531 | 539 | -0.74% | 2,280,300 | 4828億5461万 | +6.31% | 9.02 | 0.73 |
| 11/28 | 533 | 545 | 527 | 543 | +1.88% | 3,033,700 | 4864億3794万 | +7.52% | 9.09 | 0.74 |
| 11/25 | 535 | 539 | 529 | 533 | +0.38% | 2,550,900 | 4774億7960万 | +5.96% | 8.92 | 0.72 |
| 11/24 | 533 | 535 | 527 | 531 | +0.76% | 3,136,300 | 4756億8793万 | +5.99% | 8.89 | 0.72 |
| 11/22 | 524 | 529 | 522 | 527 | +0.57% | 1,891,500 | 4721億460万 | +5.61% | 8.82 | 0.71 |
| 11/21 | 519 | 526 | 516 | 524 | +1.75% | 1,510,100 | 4694億1709万 | +5.43% | 8.77 | 0.71 |
| 11/18 | 520 | 520 | 514 | 515 | 0% | 2,191,500 | 4613億5459万 | +3.83% | 8.62 | 0.7 |
| 11/17 | 517 | 519 | 511 | 515 | -1.9% | 2,479,000 | 4613億5459万 | +4.25% | 8.62 | 0.7 |
| 11/16 | 520 | 530 | 517 | 525 | +1.94% | 2,945,500 | 4703億1293万 | +6.71% | 8.78 | 0.71 |
| 11/15 | 528 | 530 | 512 | 515 | -2.09% | 2,450,500 | 4613億5459万 | +5.1% | 8.62 | 0.7 |
| 11/14 | 497 | 531 | 494 | 526 | +7.57% | 4,308,600 | 4712億876万 | +7.57% | 8.8 | 0.71 |
| 11/11 | 488 | 500 | 487 | 489 | +1.88% | 3,048,300 | 4380億6290万 | +0.41% | 8.18 | 0.66 |
| 11/10 | 476 | 480 | 470 | 480 | +8.84% | 2,783,600 | 4300億39万 | -1.23% | 8.03 | 0.65 |
| 11/09 | 477 | 477 | 432 | 441 | -8.32% | 4,485,600 | 3950億6286万 | -9.26% | 7.38 | 0.6 |
| 11/08 | 498 | 498 | 468 | 481 | -3.02% | 3,776,900 | 4308億9623万 | -1.23% | 8.05 | 0.65 |
| 11/07 | 503 | 507 | 496 | 496 | +0.4% | 1,669,800 | 4443億3374万 | +2.06% | 8.3 | 0.67 |
| 11/04 | 488 | 495 | 485 | 494 | -0.4% | 1,999,400 | 4425億4207万 | +1.65% | 8.27 | 0.67 |
