株価チャート
2016/12/05～2017/04/28
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 |
| 04/28 | 449 | 449 | 416 | 416 | -5.45% | 11,800 | 14億1814万 | -5.02% | - | 1.97 |
| 04/27 | 431 | 440 | 431 | 440 | +0.23% | 1,600 | 14億9996万 | +0.23% | - | 2.08 |
| 04/26 | 445 | 445 | 428 | 439 | +4.28% | 3,400 | 14億9655万 | -0.23% | - | 2.07 |
| 04/25 | 434 | 436 | 414 | 421 | -2.77% | 4,900 | 14億3518万 | -4.54% | - | 1.99 |
| 04/24 | 452 | 452 | 433 | 433 | +0.7% | 2,100 | 14億7609万 | -2.26% | - | 2.05 |
| 04/21 | 432 | 432 | 426 | 430 | +0.23% | 1,600 | 14億6587万 | -3.37% | - | 2.03 |
| 04/20 | 425 | 429 | 425 | 429 | +0.94% | 500 | 14億6246万 | -3.81% | - | 2.03 |
| 04/19 | 430 | 430 | 425 | 425 | -0.23% | 600 | 14億4882万 | -5.13% | - | 2.01 |
| 04/18 | 426 | 426 | 425 | 426 | 0% | 1,200 | 14億5223万 | -5.33% | - | 2.01 |
| 04/17 | 426 | 426 | 426 | 426 | +0.95% | 900 | 14億5223万 | -5.75% | - | 2.01 |
| 04/14 | 420 | 424 | 420 | 422 | +0.48% | 1,600 | 14億3859万 | -7.05% | - | 1.99 |
| 04/13 | 422 | 423 | 420 | 420 | -1.41% | 1,900 | 14億3178万 | -7.89% | - | 1.98 |
| 04/12 | 429 | 430 | 426 | 426 | -3.4% | 3,800 | 14億5223万 | -6.99% | - | 2.01 |
| 04/11 | 444 | 444 | 441 | 441 | +0.68% | 900 | 15億336万 | -4.13% | - | 2.08 |
| 04/10 | 443 | 443 | 431 | 438 | +2.58% | 3,400 | 14億9314万 | -4.99% | - | 2.07 |
| 04/07 | 424 | 431 | 424 | 427 | -1.84% | 4,900 | 14億5564万 | -7.78% | - | 2.02 |
| 04/06 | 433 | 435 | 433 | 435 | -4.81% | 1,500 | 14億8291万 | -6.25% | - | 2.06 |
| 04/05 | 451 | 457 | 446 | 457 | +0.44% | 4,500 | 15億5791万 | -1.93% | - | 2.16 |
| 04/04 | 460 | 460 | 451 | 455 | -1.94% | 1,800 | 15億5109万 | -2.36% | - | 2.15 |
| 04/03 | 472 | 472 | 464 | 464 | 0% | 2,200 | 15億8177万 | -0.64% | - | 2.19 |
| 03/31 | 455 | 469 | 455 | 464 | +0.87% | 2,300 | 15億8177万 | -0.64% | - | 2.19 |
| 03/30 | 453 | 460 | 453 | 460 | +2% | 200 | 15億6814万 | -1.71% | - | 2.17 |
| 03/29 | 453 | 453 | 450 | 451 | +0.22% | 1,300 | 15億3745万 | -3.63% | - | 2.13 |
| 03/28 | 462 | 462 | 450 | 450 | -0.44% | 2,600 | 15億3405万 | -4.05% | - | 2.13 |
| 03/27 | 453 | 453 | 452 | 452 | 0% | 600 | 15億4086万 | -3.62% | - | 2.14 |
| 03/24 | 460 | 460 | 452 | 452 | -1.95% | 1,500 | 15億4086万 | -3.83% | - | 2.14 |
| 03/23 | 463 | 463 | 461 | 461 | 0% | 1,400 | 15億7154万 | -2.12% | - | 2.18 |
| 03/22 | 473 | 473 | 461 | 461 | -2.54% | 9,600 | 15億7154万 | -2.12% | - | 2.18 |
| 03/21 | 472 | 477 | 472 | 473 | +0.21% | 400 | 16億1245万 | +0.42% | - | 2.23 |
| 03/17 | 478 | 479 | 472 | 472 | -0.21% | 1,500 | 16億904万 | +0.21% | - | 2.23 |
| 03/16 | 476 | 480 | 473 | 473 | +0.64% | 1,100 | 16億1245万 | +0.42% | - | 2.23 |
| 03/15 | 474 | 490 | 463 | 470 | -3.29% | 18,300 | 16億223万 | -0.21% | - | 2.22 |
| 03/14 | 471 | 511 | 471 | 486 | +3.4% | 34,400 | 16億5677万 | +3.18% | - | 2.3 |
| 03/13 | 471 | 475 | 470 | 470 | -0.42% | 2,800 | 16億223万 | 0% | - | 2.22 |
| 03/10 | 473 | 475 | 472 | 472 | -0.21% | 3,800 | 16億904万 | +0.43% | - | 2.23 |
| 03/09 | 475 | 475 | 473 | 473 | +0.21% | 1,800 | 16億1245万 | +0.64% | - | 2.23 |
| 03/08 | 475 | 475 | 472 | 472 | -0.21% | 1,100 | 16億904万 | +0.43% | - | 2.23 |
| 03/07 | 472 | 475 | 471 | 473 | 0% | 4,100 | 16億1245万 | +0.64% | - | 2.23 |
| 03/06 | 472 | 474 | 469 | 473 | +0.21% | 2,200 | 16億1245万 | +0.64% | - | 2.23 |
| 03/03 | 470 | 472 | 469 | 472 | +0.21% | 2,000 | 16億904万 | +0.64% | - | 2.23 |
| 03/02 | 472 | 473 | 470 | 471 | 0% | 2,400 | 16億563万 | +0.43% | - | 2.23 |
| 03/01 | 471 | 472 | 471 | 471 | 0% | 700 | 16億563万 | +0.43% | - | 2.23 |
| 02/28 | 468 | 472 | 468 | 471 | 0% | 6,300 | 16億563万 | +0.64% | - | 2.23 |
| 02/27 | 468 | 472 | 468 | 471 | +0.86% | 1,100 | 16億563万 | +0.64% | - | 2.23 |
| 02/24 | 468 | 472 | 467 | 467 | -1.27% | 4,700 | 15億9200万 | -0.21% | - | 2.21 |
| 02/23 | 467 | 473 | 466 | 473 | +1.28% | 5,700 | 16億1245万 | +1.07% | - | 2.23 |
| 02/22 | 467 | 467 | 467 | 467 | -0.43% | 1,600 | 15億9200万 | -0.21% | - | 2.21 |
| 02/21 | 466 | 470 | 465 | 469 | 0% | 4,500 | 15億9882万 | +0.21% | - | 2.22 |
| 02/20 | 469 | 469 | 466 | 469 | -0.21% | 2,500 | 15億9882万 | +0.21% | - | 2.22 |
| 02/17 | 474 | 474 | 468 | 470 | -0.63% | 1,400 | 16億223万 | +0.43% | - | 2.22 |
| 02/16 | 476 | 476 | 468 | 473 | +1.28% | 4,500 | 16億1245万 | +1.07% | - | 2.23 |
| 02/15 | 467 | 467 | 466 | 467 | -0.21% | 2,300 | 15億9200万 | -0.21% | - | 2.21 |
| 02/14 | 476 | 476 | 468 | 468 | -0.85% | 3,000 | 15億9541万 | 0% | - | 2.21 |
| 02/13 | 476 | 476 | 468 | 472 | +0.21% | 3,100 | 16億904万 | +0.85% | - | 2.23 |
| 02/10 | 470 | 472 | 464 | 471 | +1.07% | 1,400 | 16億563万 | +0.64% | - | 2.23 |
| 02/09 | 469 | 469 | 466 | 466 | 0% | 1,800 | 15億8859万 | -0.43% | - | 2.2 |
| 02/08 | 467 | 470 | 466 | 466 | 0% | 1,200 | 15億8859万 | -0.43% | - | 2.2 |
| 02/07 | 469 | 469 | 466 | 466 | -0.64% | 700 | 15億8859万 | -0.43% | - | 2.2 |
| 02/06 | 474 | 474 | 462 | 469 | -1.26% | 6,000 | 15億9882万 | +0.43% | - | 2.22 |
| 02/03 | 472 | 480 | 470 | 475 | 0% | 5,700 | 16億1927万 | +1.71% | - | 2.24 |
| 02/02 | 468 | 524 | 468 | 475 | +2.37% | 79,400 | 16億1927万 | +1.71% | - | 2.24 |
| 02/01 | 470 | 473 | 460 | 464 | -0.22% | 9,400 | 15億8177万 | -0.43% | - | 2.19 |
| 01/31 | 471 | 471 | 465 | 465 | 0% | 6,400 | 15億8518万 | -0.21% | - | 2.2 |
| 01/30 | 472 | 472 | 465 | 465 | +1.31% | 2,700 | 15億8518万 | -0.21% | - | 2.2 |
| 01/27 | 466 | 470 | 459 | 459 | -1.5% | 5,400 | 15億6473万 | -1.5% | - | 2.17 |
| 01/26 | 466 | 469 | 464 | 466 | +0.22% | 2,800 | 15億8859万 | 0% | - | 2.2 |
| 01/25 | 473 | 473 | 465 | 465 | 0% | 700 | 15億8518万 | -0.21% | - | 2.2 |
| 01/24 | 475 | 476 | 465 | 465 | 0% | 5,100 | 15億8518万 | -0.43% | - | 2.2 |
| 01/23 | 472 | 472 | 465 | 465 | +0.22% | 1,700 | 15億8518万 | -0.43% | - | 2.2 |
| 01/20 | 465 | 468 | 464 | 464 | -1.9% | 6,200 | 15億8177万 | -0.85% | - | 2.19 |
| 01/19 | 473 | 473 | 471 | 473 | +0.42% | 5,200 | 16億1245万 | +0.85% | - | 2.23 |
| 01/18 | 468 | 472 | 468 | 471 | +0.64% | 1,900 | 16億563万 | +0.21% | - | 2.23 |
| 01/17 | 477 | 477 | 468 | 468 | -1.06% | 2,900 | 15億9541万 | -0.43% | - | 2.21 |
| 01/16 | 477 | 477 | 467 | 473 | -0.84% | 2,200 | 16億1245万 | +0.64% | - | 2.23 |
| 01/13 | 476 | 478 | 467 | 477 | +1.92% | 4,400 | 16億2609万 | +1.27% | - | 2.25 |
| 01/12 | 469 | 469 | 468 | 468 | -0.21% | 300 | 15億9541万 | -0.64% | - | 2.21 |
| 01/11 | 469 | 478 | 469 | 469 | +0.86% | 6,300 | 15億9882万 | -0.42% | - | 2.22 |
| 01/10 | 464 | 470 | 464 | 465 | +0.22% | 2,400 | 15億8518万 | -1.27% | - | 2.2 |
| 01/06 | 468 | 469 | 461 | 464 | -1.07% | 3,900 | 15億8177万 | -1.49% | - | 2.19 |
| 01/05 | 465 | 479 | 465 | 469 | +1.08% | 8,500 | 15億9882万 | -0.64% | - | 2.22 |
| 01/04 | 459 | 469 | 459 | 464 | -0.43% | 5,500 | 15億8177万 | -1.69% | - | 2.19 |
| 2016 |
| 12/30 | 460 | 466 | 460 | 466 | +1.08% | 2,600 | 15億8859万 | -1.48% | - | 2.2 |
| 12/29 | 461 | 461 | 461 | 461 | -0.43% | 700 | 15億7154万 | -2.74% | - | 2.18 |
| 12/28 | 460 | 463 | 460 | 463 | +0.65% | 1,000 | 15億7836万 | -2.32% | - | 2.19 |
| 12/27 | 461 | 462 | 460 | 460 | -0.22% | 1,200 | 15億6814万 | -2.95% | - | 2.17 |
| 12/26 | 461 | 466 | 459 | 461 | -0.65% | 7,200 | 15億7154万 | -2.74% | - | 2.18 |
| 12/22 | 461 | 466 | 461 | 464 | +0.22% | 5,000 | 15億8177万 | -2.11% | - | 2.19 |
| 12/21 | 466 | 467 | 461 | 463 | -1.07% | 7,500 | 15億7836万 | -2.32% | - | 2.19 |
| 12/20 | 468 | 468 | 465 | 468 | +0.65% | 2,100 | 15億9541万 | -1.27% | - | 2.21 |
| 12/19 | 467 | 467 | 464 | 465 | -0.43% | 5,300 | 15億8518万 | -1.69% | - | 2.2 |
| 12/16 | 470 | 470 | 465 | 467 | -1.48% | 3,600 | 15億9200万 | -1.27% | - | 2.21 |
| 12/15 | 472 | 476 | 470 | 474 | 0% | 7,400 | 16億1586万 | +0.42% | - | 2.24 |
| 12/14 | 487 | 489 | 474 | 474 | -2.67% | 11,400 | 16億1586万 | +0.42% | - | 2.24 |
| 12/13 | 507 | 507 | 487 | 487 | -2.4% | 9,900 | 16億6018万 | +3.18% | - | 2.3 |
| 12/12 | 466 | 521 | 464 | 499 | +3.96% | 85,100 | 17億109万 | +5.94% | - | 2.36 |
| 12/09 | 477 | 485 | 477 | 480 | -0.21% | 2,100 | 16億3632万 | +2.35% | - | 2.27 |
| 12/08 | 478 | 485 | 478 | 481 | +0.63% | 2,600 | 16億3972万 | +2.56% | - | 2.27 |
| 12/07 | 484 | 485 | 477 | 478 | -1.04% | 2,700 | 16億2950万 | +1.92% | - | 2.26 |
| 12/06 | 474 | 485 | 474 | 483 | +1.9% | 2,000 | 16億4654万 | +2.99% | - | 2.28 |
| 12/05 | 472 | 474 | 472 | 474 | 0% | 1,500 | 16億1586万 | +1.07% | - | 2.24 |
