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 | 958 | 958 | 932 | 943 | -2.08% | 32,200 | 215億8395万 | +0.64% | 6.96 | 0.65 |
| 03/30 | 989 | 989 | 946 | 963 | -2.83% | 31,200 | 220億4172万 | +3.1% | 7.11 | 0.66 |
| 03/29 | 998 | 1,020 | 975 | 991 | -0.3% | 94,200 | 226億8260万 | +6.44% | 7.31 | 0.68 |
| 03/28 | 980 | 996 | 978 | 994 | +1.43% | 59,300 | 227億5127万 | +7.34% | 7.33 | 0.69 |
| 03/27 | 967 | 984 | 967 | 980 | +1.55% | 47,900 | 224億3083万 | +6.41% | 7.23 | 0.68 |
| 03/24 | 956 | 965 | 956 | 965 | +0.94% | 37,000 | 220億8750万 | +5.35% | 7.12 | 0.67 |
| 03/23 | 928 | 956 | 916 | 956 | +3.8% | 58,100 | 218億8150万 | +4.82% | 7.05 | 0.66 |
| 03/22 | 921 | 924 | 918 | 921 | -1.39% | 15,900 | 210億8040万 | +1.43% | 6.8 | 0.64 |
| 03/21 | 910 | 935 | 909 | 934 | +3.2% | 29,300 | 213億7795万 | +3.2% | 6.89 | 0.64 |
| 03/17 | 911 | 914 | 902 | 905 | -0.66% | 18,000 | 207億1418万 | +0.44% | 6.68 | 0.62 |
| 03/16 | 902 | 920 | 902 | 911 | -0.44% | 26,200 | 208億5151万 | +1.45% | 6.72 | 0.63 |
| 03/15 | 910 | 919 | 910 | 915 | -0.87% | 22,100 | 209億4307万 | +2.35% | 6.75 | 0.63 |
| 03/14 | 908 | 925 | 905 | 923 | +0.87% | 28,100 | 211億2618万 | +3.48% | 6.81 | 0.64 |
| 03/13 | 928 | 932 | 911 | 915 | -1.29% | 29,900 | 209億4307万 | +2.92% | 6.75 | 0.63 |
| 03/10 | 927 | 940 | 926 | 927 | -0.75% | 25,400 | 212億1773万 | +4.63% | 6.84 | 0.64 |
| 03/09 | 950 | 953 | 928 | 934 | -0.95% | 26,400 | 213億7795万 | +6.02% | 6.89 | 0.64 |
| 03/08 | 931 | 950 | 931 | 943 | +1.07% | 21,900 | 215億8395万 | +7.53% | 6.96 | 0.65 |
| 03/07 | 938 | 941 | 929 | 933 | -0.21% | 22,900 | 213億5506万 | +7% | 6.88 | 0.64 |
| 03/06 | 922 | 943 | 919 | 935 | +1.08% | 33,000 | 214億84万 | +7.72% | 6.9 | 0.65 |
| 03/03 | 903 | 936 | 903 | 925 | +1.43% | 35,000 | 211億7195万 | +7.18% | 6.83 | 0.64 |
| 03/02 | 926 | 929 | 911 | 912 | -3.08% | 69,500 | 208億7440万 | +6.05% | 6.73 | 0.63 |
| 03/01 | 955 | 963 | 931 | 941 | -1.26% | 55,500 | 215億3817万 | +9.8% | 6.94 | 0.65 |
| 02/28 | 930 | 957 | 926 | 953 | +4.73% | 56,900 | 218億1283万 | +11.59% | 7.03 | 0.66 |
| 02/27 | 897 | 916 | 892 | 910 | +2.25% | 49,200 | 208億2862万 | +7.31% | 6.72 | 0.63 |
| 02/24 | 890 | 895 | 884 | 890 | +0.68% | 44,500 | 203億7085万 | +5.45% | 6.57 | 0.61 |
| 02/23 | 878 | 885 | 878 | 884 | +1.03% | 35,100 | 202億3352万 | +5.24% | 6.52 | 0.61 |
| 02/22 | 887 | 894 | 858 | 875 | -0.57% | 87,500 | 200億2752万 | +4.67% | 6.46 | 0.6 |
| 02/21 | 870 | 885 | 865 | 880 | +2.09% | 42,500 | 201億4197万 | +5.9% | 6.49 | 0.61 |
| 02/20 | 855 | 868 | 855 | 862 | +0.94% | 17,000 | 197億2997万 | +4.36% | 6.36 | 0.59 |
| 02/17 | 869 | 870 | 850 | 854 | -1.04% | 38,800 | 195億4686万 | +3.89% | 6.3 | 0.59 |
| 02/16 | 860 | 876 | 855 | 863 | 0% | 53,900 | 197億5286万 | +5.24% | 6.37 | 0.6 |
| 02/15 | 861 | 870 | 858 | 863 | +2.62% | 43,000 | 197億5286万 | +5.76% | 6.37 | 0.6 |
| 02/14 | 831 | 845 | 831 | 841 | +0.96% | 22,200 | 192億4931万 | +3.44% | 6.21 | 0.58 |
| 02/13 | 827 | 838 | 826 | 833 | +1.34% | 28,600 | 190億6620万 | +2.71% | 6.15 | 0.57 |
| 02/10 | 837 | 837 | 821 | 822 | -0.6% | 29,400 | 188億1443万 | +1.61% | 6.07 | 0.57 |
| 02/09 | 855 | 855 | 824 | 827 | -2.82% | 96,600 | 189億2887万 | +2.35% | 6.1 | 0.57 |
| 02/08 | 849 | 870 | 834 | 851 | +0.83% | 95,100 | 194億7820万 | +5.71% | 6.28 | 0.59 |
| 02/07 | 836 | 850 | 827 | 844 | +0.96% | 19,500 | 193億1798万 | +5.24% | 6.23 | 0.58 |
| 02/06 | 810 | 836 | 809 | 836 | +2.7% | 28,500 | 191億3487万 | +4.63% | 6.17 | 0.58 |
| 02/03 | 828 | 828 | 813 | 814 | -1.69% | 11,500 | 186億3132万 | +2.13% | 6.01 | 0.56 |
| 02/02 | 835 | 839 | 820 | 828 | -0.48% | 18,700 | 189億5176万 | +4.15% | 6.11 | 0.57 |
| 02/01 | 822 | 837 | 820 | 832 | +1.71% | 14,500 | 190億4331万 | +4.92% | 6.14 | 0.57 |
| 01/31 | 825 | 825 | 814 | 818 | -1.09% | 12,100 | 187億2287万 | +3.41% | 6.04 | 0.56 |
| 01/30 | 828 | 831 | 813 | 827 | -0.72% | 32,300 | 189億2887万 | +4.68% | 6.1 | 0.57 |
| 01/27 | 856 | 857 | 833 | 833 | -1.88% | 22,700 | 190億6620万 | +5.84% | 6.15 | 0.57 |
| 01/26 | 856 | 868 | 833 | 849 | 0% | 39,700 | 194億3242万 | +8.29% | 6.26 | 0.59 |
| 01/25 | 819 | 855 | 815 | 849 | +4.3% | 102,900 | 194億3242万 | +8.99% | 6.26 | 0.59 |
| 01/24 | 819 | 828 | 805 | 814 | +0.25% | 50,900 | 186億3132万 | +5.3% | 6.01 | 0.56 |
| 01/23 | 788 | 820 | 780 | 812 | +3.57% | 54,000 | 185億8554万 | +5.59% | 5.99 | 0.56 |
| 01/20 | 780 | 788 | 778 | 784 | +0.9% | 12,800 | 179億4466万 | +2.48% | 5.79 | 0.54 |
| 01/19 | 771 | 777 | 771 | 777 | +1.57% | 6,200 | 177億8444万 | +1.97% | 5.73 | 0.54 |
| 01/18 | 764 | 766 | 758 | 765 | +1.32% | 14,500 | 175億978万 | +0.66% | 5.65 | 0.53 |
| 01/17 | 763 | 771 | 755 | 755 | -2.08% | 19,700 | 172億8089万 | -0.4% | 5.57 | 0.52 |
| 01/16 | 782 | 782 | 766 | 771 | -1.53% | 20,600 | 176億4711万 | +1.98% | 5.69 | 0.53 |
| 01/13 | 777 | 790 | 773 | 783 | +0.51% | 12,400 | 179億2177万 | +3.85% | 5.78 | 0.54 |
| 01/12 | 787 | 787 | 773 | 779 | -1.02% | 15,200 | 178億3022万 | +3.73% | 5.75 | 0.54 |
| 01/11 | 783 | 787 | 780 | 787 | +0.77% | 7,700 | 180億1333万 | +5.21% | 5.81 | 0.54 |
| 01/10 | 787 | 788 | 781 | 781 | -0.76% | 11,400 | 178億7599万 | +4.83% | 5.76 | 0.54 |
| 01/06 | 777 | 794 | 777 | 787 | +0.13% | 15,400 | 180億1333万 | +6.06% | 5.81 | 0.54 |
| 01/05 | 780 | 790 | 777 | 786 | +1.42% | 24,800 | 179億9044万 | +6.36% | 5.8 | 0.54 |
| 01/04 | 772 | 781 | 769 | 775 | +0.78% | 23,000 | 177億3866万 | +5.44% | 5.72 | 0.53 |
| 2016 |
| 12/30 | 757 | 772 | 756 | 769 | +0.26% | 10,500 | 176億133万 | +5.05% | 5.67 | 0.53 |
| 12/29 | 775 | 779 | 765 | 767 | -1.79% | 12,200 | 175億5555万 | +5.21% | 5.66 | 0.53 |
| 12/28 | 778 | 784 | 770 | 781 | +0.51% | 20,900 | 178億7599万 | +7.43% | 5.76 | 0.54 |
| 12/27 | 772 | 779 | 760 | 777 | +1.17% | 29,100 | 177億8444万 | +7.32% | 5.73 | 0.54 |
| 12/26 | 795 | 795 | 757 | 768 | -3.15% | 48,700 | 175億7844万 | +6.67% | 5.67 | 0.53 |
| 12/22 | 786 | 795 | 775 | 793 | +1.67% | 56,100 | 181億5066万 | +10.6% | 5.85 | 0.55 |
| 12/21 | 764 | 780 | 750 | 780 | +2.23% | 41,800 | 178億5311万 | +9.4% | 5.76 | 0.54 |
| 12/20 | 750 | 767 | 749 | 763 | +1.73% | 55,700 | 174億6400万 | +7.62% | 5.63 | 0.53 |
| 12/19 | 714 | 750 | 713 | 750 | +5.63% | 71,200 | 171億6645万 | +6.38% | 5.53 | 0.52 |
| 12/16 | 720 | 723 | 705 | 710 | -1.39% | 34,400 | 162億5090万 | +1.14% | 5.24 | 0.49 |
| 12/15 | 714 | 723 | 713 | 720 | +0.84% | 32,500 | 164億7979万 | +3% | 5.31 | 0.5 |
| 12/14 | 708 | 714 | 706 | 714 | +1.13% | 15,800 | 163億4246万 | +2.73% | 5.27 | 0.49 |
| 12/13 | 714 | 720 | 698 | 706 | -1.53% | 31,200 | 161億5935万 | +2.02% | 5.21 | 0.49 |
| 12/12 | 715 | 729 | 712 | 717 | -0.14% | 31,800 | 164億1112万 | +3.91% | 5.29 | 0.49 |
| 12/09 | 714 | 718 | 710 | 718 | +0.56% | 28,600 | 164億3401万 | +4.66% | 5.3 | 0.5 |
| 12/08 | 715 | 716 | 703 | 714 | 0% | 26,200 | 163億4246万 | +4.54% | 5.27 | 0.49 |
| 12/07 | 710 | 715 | 708 | 714 | +0.56% | 11,400 | 163億4246万 | +4.85% | 5.27 | 0.49 |
| 12/06 | 714 | 714 | 707 | 710 | +1% | 24,200 | 162億5090万 | +4.57% | 5.24 | 0.49 |
| 12/05 | 714 | 724 | 699 | 703 | -2.23% | 40,500 | 160億9068万 | +3.84% | 5.19 | 0.49 |
| 12/02 | 720 | 725 | 703 | 719 | +0.7% | 27,800 | 164億5690万 | +6.84% | 5.31 | 0.5 |
| 12/01 | 708 | 720 | 695 | 714 | +1.13% | 47,700 | 163億4246万 | +6.89% | 5.27 | 0.49 |
| 11/30 | 700 | 709 | 695 | 706 | +0.86% | 18,000 | 161億5935万 | +6.49% | 5.21 | 0.49 |
| 11/29 | 695 | 701 | 692 | 700 | +0.72% | 18,300 | 160億2202万 | +6.22% | 5.17 | 0.48 |
| 11/28 | 694 | 712 | 694 | 695 | +0.14% | 24,300 | 159億757万 | +6.27% | 5.13 | 0.48 |
| 11/25 | 708 | 720 | 694 | 694 | -1% | 70,900 | 158億8469万 | +6.77% | 5.12 | 0.48 |
| 11/24 | 707 | 707 | 695 | 701 | 0% | 16,900 | 160億4491万 | +8.51% | 5.17 | 0.48 |
| 11/22 | 701 | 708 | 697 | 701 | 0% | 14,100 | 160億4491万 | +9.19% | 5.17 | 0.48 |
| 11/21 | 693 | 704 | 690 | 701 | +1.59% | 22,500 | 160億4491万 | +10.05% | 5.17 | 0.48 |
| 11/18 | 691 | 691 | 680 | 690 | -0.14% | 9,400 | 157億9313万 | +9% | 5.09 | 0.48 |
| 11/17 | 693 | 694 | 678 | 691 | +0.14% | 12,400 | 158億1602万 | +9.86% | 5.1 | 0.48 |
| 11/16 | 679 | 695 | 676 | 690 | +1.62% | 22,900 | 157億9313万 | +10.4% | 5.09 | 0.48 |
| 11/15 | 674 | 679 | 667 | 679 | +0.89% | 21,400 | 155億4136万 | +9.34% | 5.01 | 0.47 |
| 11/14 | 662 | 674 | 660 | 673 | +1.97% | 20,900 | 154億403万 | +9.08% | 4.97 | 0.46 |
| 11/11 | 651 | 660 | 645 | 660 | +2.96% | 11,800 | 151億647万 | +7.67% | 4.87 | 0.46 |
| 11/10 | 629 | 650 | 629 | 641 | +3.22% | 19,700 | 146億7159万 | +5.08% | 4.73 | 0.44 |
| 11/09 | 655 | 655 | 600 | 621 | -3.42% | 33,900 | 142億1382万 | +2.14% | 4.58 | 0.43 |
| 11/08 | 641 | 652 | 638 | 643 | -0.16% | 20,800 | 147億1737万 | +6.11% | 4.74 | 0.44 |
| 11/07 | 635 | 644 | 630 | 644 | +0.94% | 9,300 | 147億4026万 | +6.8% | 4.75 | 0.44 |
| 11/04 | 645 | 645 | 632 | 638 | -1.09% | 9,300 | 146億292万 | +6.16% | 4.71 | 0.44 |
