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 | 493 | 494 | 467 | 467 | -5.27% | 60,000 | 313億5550万 | -3.11% | 7.42 | 0.55 |
| 03/30 | 492 | 498 | 484 | 493 | +0.2% | 25,000 | 331億121万 | +2.28% | 7.84 | 0.58 |
| 03/29 | 493 | 493 | 485 | 492 | -0.4% | 23,000 | 330億3406万 | +2.29% | 7.82 | 0.58 |
| 03/28 | 490 | 499 | 490 | 494 | +1.65% | 57,000 | 331億6835万 | +3.13% | 7.85 | 0.58 |
| 03/27 | 484 | 495 | 479 | 486 | -0.61% | 54,000 | 326億3121万 | +1.67% | 7.72 | 0.57 |
| 03/24 | 497 | 510 | 485 | 489 | -1.21% | 107,000 | 328億3264万 | +2.52% | 7.77 | 0.58 |
| 03/23 | 490 | 495 | 486 | 495 | +0.2% | 21,000 | 332億3549万 | +4.21% | 7.87 | 0.58 |
| 03/22 | 492 | 495 | 486 | 494 | 0% | 37,000 | 331億6835万 | +4.44% | 7.85 | 0.58 |
| 03/21 | 489 | 496 | 489 | 494 | -0.4% | 34,000 | 331億6835万 | +4.88% | 7.85 | 0.58 |
| 03/17 | 492 | 496 | 492 | 496 | +0.81% | 68,000 | 333億263万 | +5.76% | 7.88 | 0.58 |
| 03/16 | 489 | 494 | 487 | 492 | +0.61% | 52,000 | 330億3406万 | +5.35% | 7.82 | 0.58 |
| 03/15 | 492 | 492 | 488 | 489 | -0.61% | 19,000 | 328億3264万 | +5.39% | 7.77 | 0.58 |
| 03/14 | 484 | 492 | 476 | 492 | +2.29% | 43,000 | 330億3406万 | +6.49% | 7.82 | 0.58 |
| 03/13 | 480 | 483 | 480 | 481 | +1.05% | 23,000 | 322億9550万 | +4.79% | 7.64 | 0.57 |
| 03/10 | 476 | 478 | 473 | 476 | +0.63% | 75,000 | 319億5979万 | +4.16% | 7.57 | 0.56 |
| 03/09 | 473 | 474 | 471 | 473 | 0% | 35,000 | 317億5836万 | +3.73% | 7.52 | 0.56 |
| 03/08 | 475 | 475 | 471 | 473 | -0.84% | 28,000 | 317億5836万 | +4.19% | 7.52 | 0.56 |
| 03/07 | 477 | 480 | 476 | 477 | 0% | 39,000 | 320億2693万 | +5.3% | 7.58 | 0.56 |
| 03/06 | 476 | 478 | 472 | 477 | 0% | 20,000 | 320億2693万 | +5.53% | 7.58 | 0.56 |
| 03/03 | 470 | 479 | 470 | 477 | 0% | 38,000 | 320億2693万 | +6% | 7.58 | 0.56 |
| 03/02 | 462 | 480 | 462 | 477 | +4.61% | 33,000 | 320億2693万 | +6.24% | 7.58 | 0.56 |
| 03/01 | 459 | 461 | 449 | 456 | -1.3% | 26,000 | 306億1694万 | +2.01% | 7.25 | 0.54 |
| 02/28 | 465 | 471 | 458 | 462 | -0.65% | 33,000 | 310億1979万 | +3.36% | 7.34 | 0.54 |
| 02/27 | 474 | 474 | 464 | 465 | -2.72% | 25,000 | 312億2122万 | +4.26% | 7.39 | 0.55 |
| 02/24 | 467 | 479 | 466 | 478 | +2.8% | 40,000 | 320億9407万 | +7.42% | 7.6 | 0.56 |
| 02/23 | 461 | 467 | 461 | 465 | +0.22% | 12,000 | 312億2122万 | +4.73% | 7.39 | 0.55 |
| 02/22 | 466 | 470 | 462 | 464 | 0% | 27,000 | 311億5408万 | +4.98% | 7.37 | 0.55 |
| 02/21 | 461 | 471 | 460 | 464 | +0.65% | 31,000 | 311億5408万 | +5.22% | 7.37 | 0.55 |
| 02/20 | 455 | 461 | 455 | 461 | +1.32% | 50,000 | 309億5265万 | +5.01% | 7.33 | 0.54 |
| 02/17 | 454 | 460 | 452 | 455 | +0.89% | 57,000 | 305億4979万 | +3.88% | 7.23 | 0.54 |
| 02/16 | 442 | 454 | 442 | 451 | +1.58% | 26,000 | 302億8123万 | +3.2% | 7.17 | 0.53 |
| 02/15 | 439 | 449 | 439 | 444 | +1.83% | 55,000 | 298億1123万 | +1.83% | 7.06 | 0.52 |
| 02/14 | 447 | 455 | 435 | 436 | -1.8% | 59,000 | 292億7409万 | 0% | 6.93 | 0.51 |
| 02/13 | 441 | 458 | 441 | 444 | +0.68% | 85,000 | 298億1123万 | +1.83% | 7.06 | 0.52 |
| 02/10 | 426 | 441 | 425 | 441 | +4.75% | 36,000 | 296億980万 | +1.15% | 7.01 | 0.52 |
| 02/09 | 432 | 435 | 421 | 421 | -3% | 31,000 | 282億6695万 | -3.44% | 6.69 | 0.5 |
| 02/08 | 428 | 434 | 423 | 434 | +2.12% | 17,000 | 291億3980万 | -0.46% | 6.9 | 0.51 |
| 02/07 | 437 | 437 | 425 | 425 | -2.75% | 44,000 | 285億3552万 | -2.52% | 6.75 | 0.5 |
| 02/06 | 436 | 437 | 436 | 437 | +0.23% | 15,000 | 293億4123万 | +0.23% | 6.95 | 0.51 |
| 02/03 | 442 | 442 | 422 | 436 | -1.36% | 36,000 | 292億7409万 | +0.23% | 6.93 | 0.51 |
| 02/02 | 445 | 445 | 438 | 442 | -0.23% | 30,000 | 296億7694万 | +1.61% | 7.02 | 0.52 |
| 02/01 | 431 | 444 | 430 | 443 | +2.31% | 27,000 | 297億4409万 | +2.07% | 7.04 | 0.52 |
| 01/31 | 437 | 438 | 433 | 433 | -2.04% | 13,000 | 290億7266万 | 0% | 6.88 | 0.51 |
| 01/30 | 444 | 445 | 437 | 442 | -0.45% | 60,000 | 296億7694万 | +2.31% | 7.02 | 0.52 |
| 01/27 | 439 | 448 | 437 | 444 | +1.6% | 33,000 | 298億1123万 | +3.02% | 7.06 | 0.52 |
| 01/26 | 442 | 444 | 437 | 437 | -0.46% | 43,000 | 293億4123万 | +1.39% | 6.95 | 0.51 |
| 01/25 | 447 | 447 | 437 | 439 | -1.35% | 30,000 | 294億7552万 | +2.09% | 6.98 | 0.52 |
| 01/24 | 445 | 445 | 444 | 445 | +0.23% | 29,000 | 298億7837万 | +3.49% | 7.07 | 0.52 |
| 01/23 | 443 | 446 | 443 | 444 | +0.23% | 17,000 | 298億1123万 | +3.5% | 7.06 | 0.52 |
| 01/20 | 433 | 443 | 433 | 443 | +2.31% | 50,000 | 297億4409万 | +3.5% | 7.04 | 0.52 |
| 01/19 | 430 | 433 | 425 | 433 | +2.12% | 32,000 | 290億7266万 | +1.41% | 6.88 | 0.51 |
| 01/18 | 418 | 425 | 415 | 424 | -0.47% | 17,000 | 284億6838万 | -0.47% | 6.74 | 0.5 |
| 01/17 | 428 | 432 | 425 | 426 | -0.93% | 27,000 | 286億266万 | 0% | 6.77 | 0.5 |
| 01/16 | 433 | 433 | 425 | 430 | -0.69% | 19,000 | 288億7123万 | +0.94% | 6.83 | 0.51 |
| 01/13 | 434 | 434 | 428 | 433 | +0.46% | 23,000 | 290億7266万 | +1.88% | 6.88 | 0.51 |
| 01/12 | 437 | 437 | 430 | 431 | -1.15% | 26,000 | 289億3838万 | +1.65% | 6.85 | 0.51 |
| 01/11 | 438 | 438 | 433 | 436 | -0.46% | 17,000 | 292億7409万 | +3.07% | 6.93 | 0.51 |
| 01/10 | 439 | 439 | 433 | 438 | -0.23% | 30,000 | 294億837万 | +4.04% | 6.96 | 0.52 |
| 01/06 | 433 | 440 | 433 | 439 | +1.39% | 46,000 | 294億7552万 | +4.52% | 6.98 | 0.52 |
| 01/05 | 435 | 435 | 428 | 433 | -0.46% | 38,000 | 290億7266万 | +3.59% | 6.88 | 0.51 |
| 01/04 | 426 | 436 | 425 | 435 | +1.87% | 35,000 | 292億695万 | +4.32% | 6.91 | 0.51 |
| 2016 |
| 12/30 | 427 | 428 | 421 | 427 | +0.71% | 32,000 | 286億6981万 | +2.89% | 6.79 | 0.5 |
| 12/29 | 415 | 424 | 415 | 424 | +0.47% | 43,000 | 284億6838万 | +2.42% | 6.74 | 0.5 |
| 12/28 | 418 | 423 | 417 | 422 | +0.48% | 28,000 | 283億3409万 | +2.18% | 6.71 | 0.5 |
| 12/27 | 423 | 423 | 415 | 420 | 0% | 32,000 | 281億9981万 | +1.94% | 6.68 | 0.49 |
| 12/26 | 424 | 424 | 420 | 420 | -0.94% | 25,000 | 281億9981万 | +2.19% | 6.68 | 0.49 |
| 12/22 | 418 | 424 | 409 | 424 | +1.19% | 36,000 | 284億6838万 | +3.67% | 6.74 | 0.5 |
| 12/21 | 419 | 420 | 418 | 419 | -0.24% | 19,000 | 281億3267万 | +2.7% | 6.66 | 0.49 |
| 12/20 | 426 | 427 | 418 | 420 | -1.41% | 104,000 | 281億9981万 | +3.19% | 6.68 | 0.49 |
| 12/19 | 427 | 427 | 421 | 426 | -0.23% | 31,000 | 286億266万 | +4.93% | 6.77 | 0.5 |
| 12/16 | 427 | 429 | 423 | 427 | +0.23% | 58,000 | 286億6981万 | +5.69% | 6.79 | 0.5 |
| 12/15 | 425 | 426 | 423 | 426 | +0.71% | 35,000 | 286億266万 | +5.97% | 6.77 | 0.5 |
| 12/14 | 416 | 424 | 416 | 423 | +0.71% | 20,000 | 284億124万 | +5.49% | 6.72 | 0.5 |
| 12/13 | 416 | 423 | 412 | 420 | +0.96% | 68,000 | 281億9981万 | +5% | 6.68 | 0.49 |
| 12/12 | 420 | 422 | 414 | 416 | -0.95% | 79,000 | 279億3124万 | +4.52% | 6.61 | 0.49 |
| 12/09 | 417 | 420 | 417 | 420 | +0.72% | 56,000 | 281億9981万 | +5.79% | 6.68 | 0.49 |
| 12/08 | 416 | 419 | 415 | 417 | +0.97% | 39,000 | 279億9838万 | +5.3% | 6.63 | 0.49 |
| 12/07 | 408 | 413 | 408 | 413 | +1.23% | 64,000 | 277億2981万 | +4.56% | 6.56 | 0.49 |
| 12/06 | 408 | 409 | 406 | 408 | +0.49% | 60,000 | 273億9410万 | +3.55% | 6.48 | 0.48 |
| 12/05 | 403 | 407 | 403 | 406 | -0.49% | 30,000 | 272億5982万 | +3.31% | 6.45 | 0.48 |
| 12/02 | 402 | 408 | 400 | 408 | +0.74% | 29,000 | 273億9410万 | +4.08% | 6.48 | 0.48 |
| 12/01 | 400 | 432 | 400 | 405 | +1.5% | 101,000 | 271億9267万 | +3.58% | 6.44 | 0.48 |
| 11/30 | 398 | 400 | 397 | 399 | +0.5% | 16,000 | 267億8982万 | +2.31% | 6.34 | 0.47 |
| 11/29 | 396 | 399 | 395 | 397 | -1.24% | 29,000 | 266億5553万 | +2.06% | 6.31 | 0.47 |
| 11/28 | 391 | 402 | 391 | 402 | +1.52% | 33,000 | 269億9125万 | +3.34% | 6.39 | 0.47 |
| 11/25 | 392 | 398 | 392 | 396 | +0.51% | 27,000 | 265億8839万 | +2.06% | 6.29 | 0.47 |
| 11/24 | 399 | 399 | 394 | 394 | -0.25% | 22,000 | 264億5411万 | +1.55% | 6.26 | 0.46 |
| 11/22 | 393 | 396 | 392 | 395 | +0.51% | 24,000 | 265億2125万 | +2.07% | 6.28 | 0.47 |
| 11/21 | 392 | 394 | 391 | 393 | +0.26% | 24,000 | 263億8696万 | +1.81% | 6.25 | 0.46 |
| 11/18 | 391 | 394 | 387 | 392 | +0.26% | 67,000 | 263億1982万 | +1.55% | 6.23 | 0.46 |
| 11/17 | 384 | 392 | 384 | 391 | -0.26% | 34,000 | 262億5268万 | +1.56% | 6.21 | 0.46 |
| 11/16 | 393 | 393 | 389 | 392 | +0.77% | 29,000 | 263億1982万 | +1.82% | 6.23 | 0.46 |
| 11/15 | 390 | 391 | 382 | 389 | -0.51% | 60,000 | 261億1840万 | +1.3% | 6.18 | 0.46 |
| 11/14 | 392 | 393 | 384 | 391 | +0.51% | 31,000 | 262億5268万 | +1.82% | 6.21 | 0.46 |
| 11/11 | 380 | 389 | 380 | 389 | +2.37% | 32,000 | 261億1840万 | +1.3% | 6.18 | 0.46 |
| 11/10 | 393 | 393 | 361 | 380 | -1.55% | 87,000 | 255億1411万 | -0.78% | 6.04 | 0.45 |
| 11/09 | 393 | 393 | 384 | 386 | -1.78% | 45,000 | 259億1697万 | +0.78% | 6.13 | 0.45 |
| 11/08 | 387 | 393 | 387 | 393 | +1.55% | 21,000 | 263億8696万 | +2.61% | 6.25 | 0.46 |
| 11/07 | 392 | 392 | 386 | 387 | +0.26% | 36,000 | 259億8411万 | +1.31% | 6.15 | 0.46 |
| 11/04 | 380 | 386 | 380 | 386 | -0.52% | 20,000 | 259億1697万 | +1.31% | 6.13 | 0.45 |
