株価チャート
2016/09/27～2017/03/31
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 | 330 | 330 | 330 | 330 | -1.49% | 1,000 | 34億4979万 | -6.52% | 23.69 | 2.81 |
| 03/30 | 339 | 340 | 330 | 335 | +2.13% | 8,000 | 35億206万 | -5.63% | 24.04 | 2.86 |
| 03/29 | 334 | 334 | 322 | 328 | -9.39% | 17,000 | 34億2888万 | -7.61% | 23.54 | 2.8 |
| 03/28 | 355 | 362 | 355 | 362 | +1.97% | 22,000 | 37億8431万 | +1.4% | 25.98 | 3.09 |
| 03/27 | 355 | 357 | 350 | 355 | +1.43% | 5,000 | 37億1114万 | -0.56% | 25.48 | 3.03 |
| 03/24 | 350 | 350 | 350 | 350 | -2.23% | 2,000 | 36億5887万 | -2.23% | 25.12 | 2.98 |
| 03/23 | 358 | 358 | 354 | 358 | -0.56% | 7,000 | 37億4250万 | 0% | 25.7 | 3.05 |
| 03/22 | 345 | 360 | 345 | 360 | -0.28% | 15,000 | 37億6341万 | +0.28% | 25.84 | 3.07 |
| 03/21 | 361 | 361 | 361 | 361 | +2.56% | 4,000 | 37億7386万 | +0.56% | 25.91 | 3.08 |
| 03/16 | 350 | 352 | 350 | 352 | +2.03% | 2,000 | 36億7977万 | -1.95% | 25.26 | 3 |
| 03/15 | 345 | 345 | 345 | 345 | 0% | 1,000 | 36億660万 | -3.9% | 24.76 | 2.94 |
| 03/14 | 345 | 345 | 345 | 345 | -1.43% | 3,000 | 36億660万 | -4.17% | 24.76 | 2.94 |
| 03/13 | 350 | 350 | 350 | 350 | -1.13% | 8,000 | 36億5887万 | -3.05% | 25.12 | 2.98 |
| 03/10 | 352 | 354 | 352 | 354 | -0.28% | 2,000 | 37億68万 | -1.94% | 25.41 | 3.02 |
| 03/09 | 353 | 355 | 352 | 355 | 0% | 4,000 | 37億1114万 | -1.93% | 25.48 | 3.03 |
| 03/08 | 354 | 355 | 354 | 355 | 0% | 3,000 | 37億1114万 | -1.93% | 25.48 | 3.03 |
| 03/07 | 355 | 355 | 355 | 355 | +0.28% | 3,000 | 37億1114万 | -1.93% | 25.48 | 3.03 |
| 03/06 | 359 | 359 | 354 | 354 | -1.12% | 5,000 | 37億68万 | -2.21% | 25.41 | 3.02 |
| 03/03 | 359 | 359 | 358 | 358 | -0.56% | 2,000 | 37億4250万 | -1.1% | 25.7 | 3.05 |
| 03/02 | 359 | 360 | 359 | 360 | +1.41% | 4,000 | 37億6341万 | -0.55% | 25.84 | 3.07 |
| 03/01 | 361 | 363 | 355 | 355 | -1.39% | 6,000 | 37億1114万 | -1.66% | 25.48 | 3.03 |
| 02/28 | 365 | 365 | 360 | 360 | -1.64% | 8,000 | 37億6341万 | -0.28% | 25.84 | 3.07 |
| 02/27 | 366 | 366 | 366 | 366 | -0.27% | 1,000 | 38億2613万 | +1.67% | 26.27 | 3.12 |
| 02/24 | 368 | 368 | 367 | 367 | +1.94% | 2,000 | 38億3658万 | +2.23% | 26.34 | 3.13 |
| 02/23 | 357 | 360 | 357 | 360 | -1.37% | 5,000 | 37億6341万 | +0.56% | 25.84 | 3.07 |
| 02/22 | 364 | 365 | 364 | 365 | +3.11% | 2,000 | 38億1568万 | +2.24% | 26.2 | 3.11 |
| 02/20 | 362 | 362 | 354 | 354 | -4.32% | 4,000 | 37億68万 | -0.56% | 25.41 | 3.02 |
| 02/15 | 370 | 370 | 370 | 370 | 0% | 1,000 | 38億6795万 | +3.93% | 26.56 | 3.15 |
| 02/13 | 370 | 370 | 370 | 370 | +1.37% | 5,000 | 38億6795万 | +4.52% | 26.56 | 3.15 |
| 02/10 | 365 | 365 | 365 | 365 | +0.27% | 1,000 | 38億1568万 | +3.4% | 26.2 | 3.11 |
| 02/09 | 364 | 364 | 360 | 364 | 0% | 4,000 | 38億522万 | +3.41% | 26.13 | 3.1 |
| 02/08 | 358 | 364 | 358 | 364 | +1.39% | 2,000 | 38億522万 | +3.7% | 26.13 | 3.1 |
| 02/07 | 359 | 359 | 359 | 359 | -0.55% | 1,000 | 37億5295万 | +2.57% | 25.77 | 3.06 |
| 02/06 | 361 | 361 | 361 | 361 | -2.17% | 1,000 | 37億7386万 | +3.44% | 25.91 | 3.08 |
| 02/03 | 369 | 369 | 369 | 369 | 0% | 1,000 | 38億5749万 | +6.03% | 26.48 | 3.15 |
| 02/02 | 369 | 369 | 369 | 369 | +3.36% | 1,000 | 38億5749万 | +6.34% | 26.48 | 3.15 |
| 01/31 | 357 | 357 | 357 | 357 | -0.56% | 1,000 | 37億3204万 | +3.18% | 25.62 | 3.04 |
| 01/30 | 352 | 362 | 352 | 359 | -2.45% | 8,000 | 37億5295万 | +4.06% | 25.77 | 3.06 |
| 01/26 | 367 | 369 | 367 | 368 | -0.81% | 4,000 | 38億4704万 | +6.98% | 26.41 | 3.14 |
| 01/25 | 374 | 374 | 371 | 371 | +6.3% | 5,000 | 38億7840万 | +8.16% | 26.63 | 3.16 |
| 01/20 | 349 | 349 | 349 | 349 | -1.41% | 3,000 | 36億4841万 | +2.35% | 25.05 | 2.98 |
| 01/13 | 354 | 354 | 354 | 354 | -0.28% | 1,000 | 37億68万 | +3.81% | 25.41 | 3.02 |
| 01/11 | 355 | 355 | 355 | 355 | 0% | 1,000 | 37億1114万 | +4.41% | 25.48 | 3.03 |
| 01/10 | 349 | 355 | 349 | 355 | +2.01% | 5,000 | 37億1114万 | +4.72% | 25.48 | 3.03 |
| 01/06 | 344 | 348 | 344 | 348 | +1.46% | 6,000 | 36億3796万 | +2.96% | 24.98 | 2.97 |
| 01/05 | 342 | 343 | 342 | 343 | 0% | 2,000 | 35億8569万 | +1.48% | 24.62 | 2.92 |
| 01/04 | 340 | 343 | 340 | 343 | +1.18% | 4,000 | 35億8569万 | +1.48% | 24.62 | 2.92 |
| 2016 |
| 12/29 | 340 | 340 | 336 | 339 | 0% | 8,000 | 35億4387万 | +0.3% | 24.33 | 2.89 |
| 12/28 | 339 | 339 | 339 | 339 | -0.88% | 1,000 | 35億4387万 | +0.3% | 24.33 | 2.89 |
| 12/26 | 341 | 342 | 337 | 342 | +0.29% | 6,000 | 35億7524万 | +1.18% | 24.55 | 2.92 |
| 12/22 | 341 | 341 | 341 | 341 | +1.79% | 2,000 | 35億6478万 | +1.19% | 24.48 | 2.91 |
| 12/21 | 335 | 335 | 335 | 335 | 0% | 1,000 | 35億206万 | -0.59% | 24.04 | 2.86 |
| 12/20 | 335 | 335 | 335 | 335 | -1.18% | 3,000 | 35億206万 | -0.3% | 24.04 | 2.86 |
| 12/19 | 339 | 339 | 339 | 339 | -0.88% | 1,000 | 35億4387万 | +0.89% | 24.33 | 2.89 |
| 12/15 | 338 | 342 | 338 | 342 | +1.18% | 6,000 | 35億7524万 | +1.79% | 24.55 | 2.92 |
| 12/14 | 338 | 338 | 338 | 338 | +0.3% | 4,000 | 35億3342万 | +0.9% | 24.26 | 2.88 |
| 12/13 | 337 | 337 | 334 | 337 | 0% | 3,000 | 35億2297万 | +0.6% | 24.19 | 2.87 |
| 12/12 | 345 | 345 | 334 | 337 | -1.17% | 13,000 | 35億2297万 | +0.9% | 24.19 | 2.87 |
| 12/09 | 340 | 341 | 340 | 341 | 0% | 2,000 | 35億6478万 | +2.4% | 24.48 | 2.91 |
| 12/08 | 341 | 341 | 341 | 341 | +2.4% | 1,000 | 35億6478万 | +2.71% | 24.48 | 2.91 |
| 12/07 | 333 | 333 | 333 | 333 | 0% | 1,000 | 34億8115万 | +0.6% | 23.9 | 2.84 |
| 12/06 | 338 | 338 | 333 | 333 | -2.06% | 6,000 | 34億8115万 | +0.6% | 23.9 | 2.84 |
| 12/05 | 340 | 340 | 340 | 340 | +1.19% | 1,000 | 35億5433万 | +2.72% | 24.4 | 2.9 |
| 12/02 | 337 | 337 | 336 | 336 | -1.18% | 5,000 | 35億1251万 | +1.51% | 24.12 | 2.87 |
| 12/01 | 343 | 343 | 337 | 340 | +0.59% | 3,000 | 35億5433万 | +2.72% | 24.4 | 2.9 |
| 11/30 | 337 | 338 | 337 | 338 | +0.3% | 3,000 | 35億3342万 | +2.42% | 24.26 | 2.88 |
| 11/28 | 332 | 337 | 332 | 337 | +1.51% | 3,000 | 35億2297万 | +2.43% | 24.19 | 2.87 |
| 11/25 | 332 | 332 | 332 | 332 | +0.3% | 1,000 | 34億7070万 | +1.22% | 23.83 | 2.83 |
| 11/24 | 335 | 335 | 331 | 331 | -3.5% | 2,000 | 34億6024万 | +0.91% | 23.76 | 2.82 |
| 11/21 | 343 | 343 | 343 | 343 | +0.29% | 2,000 | 35億8569万 | +4.89% | 24.62 | 2.92 |
| 11/18 | 342 | 342 | 342 | 342 | -0.29% | 1,000 | 35億7524万 | +4.91% | 24.55 | 2.92 |
| 11/17 | 339 | 343 | 339 | 343 | +3.63% | 6,000 | 35億8569万 | +5.54% | 24.62 | 2.92 |
| 11/16 | 331 | 331 | 331 | 331 | -0.3% | 1,000 | 34億6024万 | +2.16% | 23.76 | 2.82 |
| 11/14 | 332 | 332 | 332 | 332 | +0.3% | 1,000 | 34億7070万 | +2.79% | 23.83 | 2.83 |
| 11/11 | 327 | 332 | 327 | 331 | -0.6% | 8,000 | 34億6024万 | +2.8% | 23.76 | 2.82 |
| 11/10 | 333 | 333 | 333 | 333 | +3.42% | 2,000 | 34億8115万 | +3.74% | 23.9 | 2.84 |
| 11/09 | 330 | 339 | 322 | 322 | -4.73% | 3,000 | 33億6616万 | +0.63% | 23.11 | 2.75 |
| 11/08 | 338 | 338 | 338 | 338 | 0% | 1,000 | 35億3342万 | +5.96% | 24.26 | 2.88 |
| 11/07 | 341 | 341 | 338 | 338 | +6.62% | 10,000 | 35億3342万 | +6.62% | 24.26 | 2.88 |
| 11/04 | 317 | 317 | 317 | 317 | -0.31% | 4,000 | 33億1389万 | 0% | 22.75 | 2.7 |
| 11/02 | 318 | 321 | 317 | 318 | -3.34% | 11,000 | 33億2434万 | +0.32% | 22.82 | 2.71 |
| 11/01 | 319 | 329 | 319 | 329 | +5.79% | 15,000 | 34億3933万 | +3.79% | 23.61 | 2.81 |
| 10/31 | 311 | 311 | 311 | 311 | -0.64% | 2,000 | 32億5116万 | -1.58% | 22.32 | 2.65 |
| 10/28 | 314 | 314 | 310 | 313 | +1.29% | 7,000 | 32億7207万 | -0.95% | 22.47 | 2.67 |
| 10/27 | 345 | 345 | 307 | 309 | -8.58% | 49,000 | 32億3026万 | -2.22% | 22.18 | 2.63 |
| 10/26 | 338 | 338 | 338 | 338 | 0% | 2,000 | 35億3342万 | +6.96% | 24.26 | 2.88 |
| 10/24 | 338 | 338 | 338 | 338 | 0% | 2,000 | 35億3342万 | +7.3% | 24.26 | 2.88 |
| 10/21 | 330 | 338 | 330 | 338 | +2.42% | 5,000 | 35億3342万 | +7.99% | 24.26 | 2.88 |
| 10/20 | 319 | 330 | 319 | 330 | +3.45% | 8,000 | 34億4979万 | +5.77% | 23.69 | 2.81 |
| 10/19 | 317 | 319 | 317 | 319 | +0.95% | 2,000 | 33億3480万 | +2.57% | 22.9 | 2.72 |
| 10/18 | 316 | 316 | 316 | 316 | 0% | 2,000 | 33億343万 | +1.94% | 22.68 | 2.69 |
| 10/17 | 315 | 316 | 315 | 316 | -0.63% | 6,000 | 33億343万 | +2.27% | 22.68 | 2.69 |
| 10/13 | 316 | 318 | 316 | 318 | -0.31% | 6,000 | 33億2434万 | +3.25% | 22.82 | 2.71 |
| 10/11 | 317 | 319 | 317 | 319 | +1.27% | 2,000 | 33億3480万 | +3.91% | 22.9 | 2.72 |
| 10/07 | 315 | 316 | 315 | 315 | +0.64% | 3,000 | 32億9298万 | +2.94% | 22.61 | 2.69 |
| 10/06 | 315 | 315 | 313 | 313 | 0% | 2,000 | 32億7207万 | +2.29% | 22.47 | 2.67 |
| 10/05 | 316 | 316 | 313 | 313 | +1.29% | 4,000 | 32億7207万 | +2.62% | 22.47 | 2.67 |
| 10/04 | 309 | 309 | 309 | 309 | +0.32% | 2,000 | 32億3026万 | +1.31% | 22.18 | 2.63 |
| 09/29 | 300 | 309 | 300 | 308 | +2.67% | 4,000 | 32億1980万 | +1.32% | 22.11 | 2.63 |
| 09/27 | 311 | 311 | 300 | 300 | -0.99% | 2,000 | 31億3617万 | -1.32% | 21.54 | 2.56 |
