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 | 678 | 688 | 670 | 670 | -0.89% | 913,000 | 2161億8005万 | -4.56% | 4.89 | 0.92 |
| 03/30 | 691 | 691 | 675 | 676 | -2.73% | 527,000 | 2181億1599万 | -3.84% | 4.93 | 0.93 |
| 03/29 | 701 | 705 | 690 | 695 | -1.56% | 608,000 | 2242億4647万 | -1.14% | 5.07 | 0.95 |
| 03/28 | 695 | 706 | 690 | 706 | +3.07% | 775,000 | 2277億9569万 | +0.57% | 5.15 | 0.97 |
| 03/27 | 693 | 693 | 681 | 685 | -2.84% | 993,000 | 2210億1990万 | -2.28% | 5 | 0.94 |
| 03/24 | 699 | 710 | 696 | 705 | +0.86% | 561,000 | 2274億7304万 | +0.71% | 5.14 | 0.97 |
| 03/23 | 703 | 707 | 694 | 699 | -0.71% | 571,000 | 2255億3710万 | 0% | 5.1 | 0.96 |
| 03/22 | 705 | 710 | 702 | 704 | -1.26% | 698,000 | 2271億5038万 | +0.86% | 5.14 | 0.97 |
| 03/21 | 715 | 720 | 711 | 713 | -0.56% | 533,000 | 2300億5429万 | +2.44% | 5.2 | 0.98 |
| 03/17 | 711 | 720 | 707 | 717 | +0.56% | 860,000 | 2313億4492万 | +3.31% | 5.23 | 0.98 |
| 03/16 | 707 | 713 | 702 | 713 | -0.56% | 750,000 | 2300億5429万 | +3.18% | 5.2 | 0.98 |
| 03/15 | 713 | 718 | 711 | 717 | -0.14% | 461,000 | 2313億4492万 | +4.37% | 5.23 | 0.98 |
| 03/14 | 718 | 719 | 712 | 718 | +0.14% | 480,000 | 2316億6757万 | +4.97% | 5.24 | 0.98 |
| 03/13 | 722 | 723 | 716 | 717 | -0.55% | 685,000 | 2313億4492万 | +5.44% | 5.23 | 0.98 |
| 03/10 | 727 | 729 | 716 | 721 | +0.14% | 907,000 | 2326億3554万 | +6.5% | 5.26 | 0.99 |
| 03/09 | 720 | 724 | 717 | 720 | +0.14% | 442,000 | 2323億1289万 | +6.98% | 5.25 | 0.99 |
| 03/08 | 719 | 719 | 713 | 719 | -0.42% | 904,000 | 2319億9023万 | +7.63% | 5.25 | 0.99 |
| 03/07 | 698 | 725 | 696 | 722 | +4.18% | 1,660,000 | 2329億5820万 | +8.57% | 5.27 | 0.99 |
| 03/06 | 693 | 698 | 691 | 693 | 0% | 565,000 | 2236億115万 | +4.84% | 5.06 | 0.95 |
| 03/03 | 692 | 694 | 688 | 693 | -0.14% | 578,000 | 2236億115万 | +5.32% | 5.06 | 0.95 |
| 03/02 | 694 | 699 | 691 | 694 | +0.58% | 529,000 | 2239億2381万 | +5.95% | 5.06 | 0.95 |
| 03/01 | 679 | 690 | 674 | 690 | +1.02% | 754,000 | 2226億3318万 | +5.67% | 5.03 | 0.95 |
| 02/28 | 690 | 692 | 680 | 683 | -0.15% | 893,000 | 2203億7459万 | +5.24% | 4.98 | 0.94 |
| 02/27 | 689 | 693 | 681 | 684 | -1.44% | 842,000 | 2206億9724万 | +5.72% | 4.99 | 0.94 |
| 02/24 | 683 | 698 | 683 | 694 | +0.43% | 795,000 | 2239億2381万 | +7.76% | 5.06 | 0.95 |
| 02/23 | 685 | 692 | 674 | 691 | +1.17% | 1,179,000 | 2229億5584万 | +7.8% | 5.04 | 0.95 |
| 02/22 | 673 | 683 | 672 | 683 | +1.49% | 1,395,000 | 2203億7459万 | +7.05% | 4.98 | 0.94 |
| 02/21 | 669 | 676 | 666 | 673 | +0.75% | 625,000 | 2171億4802万 | +5.82% | 4.91 | 0.92 |
| 02/20 | 664 | 670 | 654 | 668 | 0% | 905,000 | 2155億3473万 | +5.36% | 4.87 | 0.92 |
| 02/17 | 673 | 674 | 662 | 668 | -2.2% | 1,082,000 | 2155億3473万 | +5.7% | 4.87 | 0.92 |
| 02/16 | 673 | 689 | 673 | 683 | +2.71% | 1,376,000 | 2203億7459万 | +8.24% | 4.98 | 0.94 |
| 02/15 | 671 | 673 | 663 | 665 | +0.45% | 915,000 | 2145億6676万 | +5.72% | 4.85 | 0.91 |
| 02/14 | 670 | 686 | 662 | 662 | -0.3% | 1,262,000 | 2135億9879万 | +5.25% | 4.83 | 0.91 |
| 02/13 | 636 | 664 | 634 | 664 | +5.4% | 1,935,000 | 2142億4411万 | +5.73% | 4.84 | 0.91 |
| 02/10 | 637 | 639 | 625 | 630 | +0.48% | 965,000 | 2032億7378万 | +0.48% | 4.6 | 0.86 |
| 02/09 | 629 | 630 | 620 | 627 | -0.79% | 580,000 | 2023億581万 | 0% | 4.57 | 0.86 |
| 02/08 | 637 | 637 | 629 | 632 | -0.63% | 583,000 | 2039億1909万 | +0.64% | 4.61 | 0.87 |
| 02/07 | 627 | 636 | 626 | 636 | +0.79% | 730,000 | 2052億972万 | +1.44% | 4.64 | 0.87 |
| 02/06 | 625 | 631 | 623 | 631 | +2.6% | 804,000 | 2035億9643万 | +0.64% | 4.6 | 0.87 |
| 02/03 | 611 | 621 | 611 | 615 | +0.49% | 508,000 | 1984億3392万 | -1.76% | 4.49 | 0.84 |
| 02/02 | 627 | 627 | 610 | 612 | -2.39% | 536,000 | 1974億6595万 | -2.39% | 4.46 | 0.84 |
| 02/01 | 618 | 628 | 612 | 627 | +1.13% | 431,000 | 2023億581万 | 0% | 4.57 | 0.86 |
| 01/31 | 620 | 628 | 618 | 620 | -1.27% | 796,000 | 2000億4721万 | -1.12% | 4.52 | 0.85 |
| 01/30 | 624 | 629 | 621 | 628 | +0.64% | 501,000 | 2026億2846万 | 0% | 4.58 | 0.86 |
| 01/27 | 627 | 628 | 619 | 624 | +0.16% | 599,000 | 2013億3784万 | -0.64% | 4.55 | 0.86 |
| 01/26 | 623 | 625 | 617 | 623 | +1.47% | 514,000 | 2010億1518万 | -0.95% | 4.54 | 0.85 |
| 01/25 | 625 | 626 | 613 | 614 | -0.16% | 378,000 | 1981億1127万 | -2.54% | 4.48 | 0.84 |
| 01/24 | 615 | 617 | 609 | 615 | +0.82% | 499,000 | 1984億3392万 | -2.38% | 4.49 | 0.84 |
| 01/23 | 613 | 614 | 602 | 610 | -1.93% | 728,000 | 1968億2064万 | -3.33% | 4.45 | 0.84 |
| 01/20 | 621 | 624 | 616 | 622 | 0% | 457,000 | 2006億9252万 | -1.58% | 4.54 | 0.85 |
| 01/19 | 620 | 629 | 617 | 622 | -0.16% | 573,000 | 2006億9252万 | -1.74% | 4.54 | 0.85 |
| 01/18 | 618 | 623 | 613 | 623 | +0.16% | 686,000 | 2010億1518万 | -1.74% | 4.54 | 0.85 |
| 01/17 | 635 | 635 | 620 | 622 | -2.2% | 777,000 | 2006億9252万 | -1.89% | 4.54 | 0.85 |
| 01/16 | 641 | 643 | 634 | 636 | -0.47% | 460,000 | 2052億972万 | +0.32% | 4.64 | 0.87 |
| 01/13 | 639 | 642 | 637 | 639 | +0.47% | 473,000 | 2061億7769万 | +0.79% | 4.66 | 0.88 |
| 01/12 | 650 | 650 | 632 | 636 | -2.6% | 762,000 | 2052億972万 | +0.47% | 4.64 | 0.87 |
| 01/11 | 645 | 654 | 640 | 653 | +1.4% | 1,198,000 | 2106億9488万 | +3.32% | 4.76 | 0.9 |
| 01/10 | 640 | 644 | 635 | 644 | +1.42% | 1,118,000 | 2077億9097万 | +2.06% | 4.7 | 0.88 |
| 01/06 | 630 | 637 | 629 | 635 | -0.31% | 497,000 | 2048億8706万 | +0.63% | 4.63 | 0.87 |
| 01/05 | 646 | 646 | 634 | 637 | -0.93% | 584,000 | 2055億3237万 | +1.11% | 4.65 | 0.87 |
| 01/04 | 625 | 645 | 622 | 643 | +4.21% | 1,069,000 | 2074億6831万 | +2.23% | 4.69 | 0.88 |
| 2016 |
| 12/30 | 622 | 622 | 610 | 617 | -0.48% | 560,000 | 1990億7924万 | -1.59% | 4.5 | 0.85 |
| 12/29 | 624 | 626 | 616 | 620 | -0.8% | 641,000 | 2000億4721万 | -0.96% | 4.52 | 0.85 |
| 12/28 | 619 | 627 | 619 | 625 | +0.81% | 407,000 | 2016億6049万 | -0.16% | 4.56 | 0.86 |
| 12/27 | 621 | 629 | 619 | 620 | -1.12% | 517,000 | 2000億4721万 | -0.64% | 4.52 | 0.85 |
| 12/26 | 635 | 635 | 625 | 627 | -0.48% | 515,000 | 2023億581万 | +0.8% | 4.57 | 0.86 |
| 12/22 | 631 | 633 | 624 | 630 | -0.16% | 587,000 | 2032億7378万 | +1.94% | 4.6 | 0.86 |
| 12/21 | 645 | 645 | 630 | 631 | -2.02% | 747,000 | 2035億9643万 | +2.77% | 4.6 | 0.87 |
| 12/20 | 636 | 644 | 634 | 644 | +1.26% | 469,000 | 2077億9097万 | +5.57% | 4.7 | 0.88 |
| 12/19 | 641 | 641 | 632 | 636 | -0.78% | 633,000 | 2052億972万 | +4.95% | 4.64 | 0.87 |
| 12/16 | 638 | 642 | 634 | 641 | +1.26% | 1,094,000 | 2068億2300万 | +6.48% | 4.68 | 0.88 |
| 12/15 | 639 | 640 | 629 | 633 | -0.47% | 667,000 | 2042億4175万 | +5.68% | 4.62 | 0.87 |
| 12/14 | 640 | 642 | 636 | 636 | -0.63% | 515,000 | 2052億972万 | +6.89% | 4.64 | 0.87 |
| 12/13 | 639 | 641 | 633 | 640 | +0.16% | 946,000 | 2065億34万 | +8.11% | 4.67 | 0.88 |
| 12/12 | 636 | 644 | 632 | 639 | +0.79% | 1,213,000 | 2061億7769万 | +8.49% | 4.66 | 0.88 |
| 12/09 | 632 | 634 | 627 | 634 | +0.32% | 1,009,000 | 2045億6440万 | +8.38% | 4.63 | 0.87 |
| 12/08 | 629 | 632 | 623 | 632 | +1.44% | 983,000 | 2039億1909万 | +8.59% | 4.61 | 0.87 |
| 12/07 | 623 | 624 | 617 | 623 | 0% | 831,000 | 2010億1518万 | +7.41% | 4.55 | 0.85 |
| 12/06 | 624 | 627 | 620 | 623 | +0.97% | 1,225,000 | 2010億1518万 | +7.79% | 4.55 | 0.85 |
| 12/05 | 621 | 625 | 606 | 617 | -1.59% | 1,241,000 | 1990億7924万 | +7.12% | 4.5 | 0.85 |
| 12/02 | 628 | 632 | 625 | 627 | -0.63% | 766,000 | 2023億581万 | +9.23% | 4.57 | 0.86 |
| 12/01 | 640 | 643 | 628 | 631 | -1.56% | 1,611,000 | 2035億9643万 | +10.31% | 4.6 | 0.87 |
| 11/30 | 620 | 643 | 620 | 641 | +4.74% | 2,845,000 | 2068億2300万 | +12.46% | 4.68 | 0.88 |
| 11/29 | 611 | 613 | 604 | 612 | 0% | 1,168,000 | 1974億6595万 | +7.94% | 4.46 | 0.84 |
| 11/28 | 595 | 613 | 593 | 612 | +3.2% | 1,650,000 | 1974億6595万 | +8.51% | 4.46 | 0.84 |
| 11/25 | 598 | 600 | 589 | 593 | -0.17% | 913,000 | 1913億3548万 | +5.52% | 4.33 | 0.81 |
| 11/24 | 605 | 607 | 592 | 594 | -1% | 1,110,000 | 1916億5813万 | +6.07% | 4.33 | 0.81 |
| 11/22 | 578 | 602 | 574 | 600 | +3.99% | 1,952,000 | 1935億9407万 | +7.33% | 4.38 | 0.82 |
| 11/21 | 570 | 580 | 570 | 577 | +1.94% | 2,099,000 | 1861億7297万 | +3.41% | 4.21 | 0.79 |
| 11/18 | 546 | 566 | 544 | 566 | +5.6% | 1,724,000 | 1826億2374万 | +1.62% | 4.13 | 0.78 |
| 11/17 | 536 | 542 | 532 | 536 | -0.56% | 1,026,000 | 1729億4404万 | -3.77% | 3.91 | 0.73 |
| 11/16 | 542 | 542 | 535 | 539 | +1.13% | 1,013,000 | 1739億1201万 | -3.23% | 3.93 | 0.74 |
| 11/15 | 532 | 535 | 527 | 533 | +0.19% | 1,307,000 | 1719億7607万 | -4.31% | 3.89 | 0.73 |
| 11/14 | 538 | 542 | 527 | 532 | -1.12% | 1,579,000 | 1716億5341万 | -4.66% | 3.88 | 0.73 |
| 11/11 | 572 | 574 | 515 | 538 | -4.27% | 2,237,000 | 1735億8935万 | -3.58% | 3.92 | 0.74 |
| 11/10 | 558 | 564 | 553 | 562 | +6.24% | 713,000 | 1813億3311万 | +0.54% | 4.1 | 0.77 |
| 11/09 | 562 | 565 | 520 | 529 | -5.87% | 1,139,000 | 1706億8544万 | -5.2% | 3.86 | 0.73 |
| 11/08 | 565 | 566 | 559 | 562 | +0.18% | 385,000 | 1813億3311万 | +0.72% | 4.1 | 0.77 |
| 11/07 | 562 | 564 | 555 | 561 | +1.45% | 418,000 | 1810億1046万 | +0.72% | 4.09 | 0.77 |
| 11/04 | 554 | 557 | 549 | 553 | -1.07% | 697,000 | 1784億2920万 | -0.54% | 4.03 | 0.76 |
