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 | 679 | 671 | 679 | +0.15% | 6,000 | 20億3618万 | -1.88% | 63.85 | 3.63 |
| 03/30 | 680 | 682 | 673 | 678 | 0% | 5,900 | 20億3318万 | -2.31% | 63.75 | 3.62 |
| 03/29 | 663 | 684 | 663 | 678 | +1.35% | 4,900 | 20億3318万 | -2.73% | 63.75 | 3.62 |
| 03/28 | 670 | 674 | 663 | 669 | -0.15% | 8,500 | 20億619万 | -4.15% | 62.91 | 3.58 |
| 03/27 | 671 | 675 | 665 | 670 | 0% | 4,100 | 20億919万 | -4.01% | 63 | 3.58 |
| 03/24 | 664 | 670 | 662 | 670 | 0% | 4,600 | 20億919万 | -4.15% | 63 | 3.58 |
| 03/23 | 671 | 673 | 670 | 670 | -0.74% | 5,700 | 20億919万 | -4.29% | 63 | 3.58 |
| 03/22 | 680 | 685 | 673 | 675 | -1.6% | 23,500 | 20億2419万 | -3.71% | 63.47 | 3.61 |
| 03/21 | 685 | 686 | 682 | 686 | +0.15% | 5,900 | 20億5717万 | -2.28% | 64.5 | 3.67 |
| 03/17 | 686 | 690 | 681 | 685 | -0.15% | 24,300 | 20億5417万 | -2.42% | 64.41 | 3.66 |
| 03/16 | 685 | 689 | 681 | 686 | -0.15% | 31,900 | 20億5717万 | -2.28% | 64.5 | 3.67 |
| 03/15 | 690 | 695 | 685 | 687 | -1.01% | 12,600 | 20億6017万 | -2.28% | 64.6 | 3.67 |
| 03/14 | 698 | 698 | 693 | 694 | -0.57% | 11,200 | 20億8116万 | -1.28% | 65.26 | 3.71 |
| 03/13 | 699 | 705 | 698 | 698 | -0.14% | 12,400 | 20億9316万 | -0.57% | 65.63 | 3.73 |
| 03/10 | 698 | 701 | 698 | 699 | -0.29% | 5,200 | 20億9616万 | -0.43% | 65.73 | 3.74 |
| 03/09 | 703 | 703 | 695 | 701 | -0.28% | 13,800 | 21億215万 | -0.14% | 65.91 | 3.75 |
| 03/08 | 704 | 715 | 703 | 703 | 0% | 11,200 | 21億815万 | +0.14% | 66.1 | 3.76 |
| 03/07 | 704 | 704 | 700 | 703 | -0.14% | 9,700 | 21億815万 | +0.29% | 66.1 | 3.76 |
| 03/06 | 712 | 712 | 702 | 704 | -1.12% | 18,100 | 21億1115万 | +0.43% | 66.2 | 3.76 |
| 03/03 | 710 | 716 | 707 | 712 | -0.56% | 6,200 | 21億3514万 | +1.71% | 66.95 | 3.81 |
| 03/02 | 711 | 716 | 711 | 716 | +0.28% | 7,200 | 21億4714万 | +2.29% | 67.33 | 3.83 |
| 03/01 | 720 | 720 | 706 | 714 | -0.83% | 17,200 | 21億4114万 | +2.15% | 67.14 | 3.82 |
| 02/28 | 705 | 722 | 705 | 720 | +2.13% | 19,400 | 21億5913万 | +3% | 67.7 | 3.85 |
| 02/27 | 711 | 711 | 704 | 705 | -0.7% | 21,100 | 21億1415万 | +1% | 66.29 | 3.77 |
| 02/24 | 715 | 715 | 705 | 710 | -1.25% | 23,400 | 21億2914万 | +1.87% | 66.76 | 3.8 |
| 02/23 | 733 | 738 | 710 | 719 | -2.84% | 46,400 | 21億5613万 | +3.16% | 67.61 | 3.84 |
| 02/22 | 723 | 769 | 723 | 740 | +4.52% | 178,100 | 22億1911万 | +6.32% | 69.58 | 3.96 |
| 02/21 | 688 | 710 | 688 | 708 | +3.06% | 30,400 | 21億2315万 | +2.02% | 66.57 | 3.79 |
| 02/20 | 681 | 690 | 681 | 687 | +0.15% | 12,500 | 20億6017万 | -1.01% | 64.6 | 3.67 |
| 02/17 | 691 | 692 | 686 | 686 | -0.72% | 4,400 | 20億5717万 | -1.15% | 64.5 | 3.67 |
| 02/16 | 685 | 692 | 684 | 691 | -0.29% | 10,600 | 20億7217万 | -0.43% | 64.97 | 3.69 |
| 02/15 | 698 | 698 | 688 | 693 | -0.14% | 16,000 | 20億7816万 | -0.14% | 65.16 | 3.7 |
| 02/14 | 705 | 705 | 694 | 694 | -0.72% | 13,000 | 20億8116万 | 0% | 65.26 | 3.71 |
| 02/13 | 690 | 702 | 689 | 699 | +1.3% | 16,400 | 20億9616万 | +0.58% | 65.73 | 3.74 |
| 02/10 | 691 | 694 | 685 | 690 | -0.43% | 15,200 | 20億6917万 | -0.72% | 64.88 | 3.69 |
| 02/09 | 687 | 693 | 687 | 693 | +0.87% | 5,800 | 20億7816万 | -0.43% | 65.16 | 3.7 |
| 02/08 | 692 | 692 | 685 | 687 | -0.43% | 8,400 | 20億6017万 | -1.29% | 64.6 | 3.67 |
| 02/07 | 686 | 691 | 685 | 690 | 0% | 8,200 | 20億6917万 | -0.86% | 64.88 | 3.69 |
| 02/06 | 695 | 695 | 685 | 690 | -0.72% | 6,000 | 20億6917万 | -0.86% | 64.88 | 3.69 |
| 02/03 | 691 | 696 | 690 | 695 | +0.58% | 6,000 | 20億8416万 | -0.14% | 65.35 | 3.72 |
| 02/02 | 689 | 697 | 689 | 691 | +0.44% | 8,800 | 20億7217万 | -0.72% | 64.97 | 3.69 |
| 02/01 | 687 | 692 | 684 | 688 | -0.58% | 9,000 | 20億6317万 | -1.01% | 64.69 | 3.68 |
| 01/31 | 698 | 698 | 691 | 692 | -1% | 6,700 | 20億7516万 | -0.43% | 65.07 | 3.7 |
| 01/30 | 698 | 700 | 693 | 699 | +0.29% | 8,900 | 20億9616万 | +0.58% | 65.73 | 3.74 |
| 01/27 | 704 | 704 | 694 | 697 | -0.99% | 11,800 | 20億9016万 | +0.43% | 65.54 | 3.73 |
| 01/26 | 706 | 706 | 698 | 704 | +1.15% | 9,300 | 21億1115万 | +1.44% | 66.2 | 3.76 |
| 01/25 | 706 | 706 | 694 | 696 | +0.29% | 11,100 | 20億8716万 | +0.29% | 65.44 | 3.72 |
| 01/24 | 697 | 700 | 692 | 694 | -0.86% | 6,400 | 20億8116万 | 0% | 65.26 | 3.71 |
| 01/23 | 704 | 704 | 693 | 700 | +0.86% | 5,500 | 20億9916万 | +1.01% | 65.82 | 3.74 |
| 01/20 | 707 | 707 | 694 | 694 | -1% | 8,000 | 20億8116万 | 0% | 65.26 | 3.71 |
| 01/19 | 700 | 712 | 696 | 701 | -0.28% | 13,400 | 21億215万 | +1.15% | 65.91 | 3.75 |
| 01/18 | 697 | 703 | 693 | 703 | +0.72% | 5,900 | 21億815万 | +1.44% | 66.1 | 3.76 |
| 01/17 | 700 | 710 | 698 | 698 | +1.16% | 9,100 | 20億9316万 | +0.72% | 65.63 | 3.73 |
| 01/16 | 687 | 697 | 687 | 690 | +0.15% | 3,800 | 20億6917万 | -0.43% | 64.88 | 3.69 |
| 01/13 | 697 | 697 | 687 | 689 | +0.29% | 4,900 | 20億6617万 | -0.58% | 64.79 | 3.68 |
| 01/12 | 695 | 696 | 686 | 687 | -0.87% | 15,000 | 20億6017万 | -1.01% | 64.6 | 3.67 |
| 01/11 | 708 | 708 | 690 | 693 | -1.42% | 14,800 | 20億7816万 | -0.29% | 65.16 | 3.7 |
| 01/10 | 710 | 711 | 695 | 703 | -0.99% | 16,800 | 21億815万 | +1.01% | 66.1 | 3.76 |
| 01/06 | 704 | 723 | 704 | 710 | -0.98% | 14,200 | 21億2914万 | +1.87% | 66.76 | 3.8 |
| 01/05 | 685 | 725 | 685 | 717 | +3.17% | 29,500 | 21億5013万 | +2.43% | 67.42 | 3.83 |
| 01/04 | 687 | 699 | 687 | 695 | +0.58% | 5,400 | 20億8416万 | -0.71% | 65.35 | 3.72 |
| 2016 |
| 12/30 | 680 | 692 | 679 | 691 | +1.32% | 7,100 | 20億7217万 | -1.29% | 64.97 | 3.69 |
| 12/29 | 694 | 697 | 682 | 682 | -2.01% | 7,300 | 20億4518万 | -2.57% | 64.13 | 3.65 |
| 12/28 | 680 | 697 | 680 | 696 | +1.75% | 4,800 | 20億8716万 | -0.71% | 65.44 | 3.72 |
| 12/27 | 683 | 684 | 670 | 684 | +0.74% | 14,700 | 20億5117万 | -2.56% | 64.32 | 3.66 |
| 12/26 | 671 | 682 | 661 | 679 | +0.15% | 17,300 | 20億3618万 | -3.41% | 63.85 | 3.63 |
| 12/22 | 691 | 691 | 676 | 678 | -1.31% | 26,200 | 20億3318万 | -3.69% | 63.75 | 3.62 |
| 12/21 | 692 | 692 | 686 | 687 | -0.43% | 10,300 | 20億6017万 | -2.69% | 64.6 | 3.67 |
| 12/20 | 696 | 697 | 690 | 690 | -0.14% | 10,600 | 20億6917万 | -2.27% | 64.88 | 3.69 |
| 12/19 | 691 | 699 | 684 | 691 | -0.29% | 13,000 | 20億7217万 | -2.12% | 64.97 | 3.69 |
| 12/16 | 694 | 700 | 693 | 693 | 0% | 11,100 | 20億7816万 | -1.84% | 65.16 | 3.7 |
| 12/15 | 696 | 702 | 690 | 693 | +0.14% | 11,400 | 20億7816万 | -1.84% | 65.16 | 3.7 |
| 12/14 | 706 | 715 | 690 | 692 | -1.7% | 13,700 | 20億7516万 | -1.7% | 65.07 | 3.7 |
| 12/13 | 699 | 706 | 685 | 704 | +2.18% | 9,800 | 21億1115万 | 0% | 66.2 | 3.76 |
| 12/12 | 697 | 706 | 685 | 689 | +0.29% | 10,800 | 20億6617万 | -2.27% | 64.79 | 3.68 |
| 12/09 | 695 | 698 | 682 | 687 | -2.28% | 31,800 | 20億6017万 | -2.97% | 64.6 | 3.67 |
| 12/08 | 706 | 718 | 700 | 703 | -0.28% | 22,800 | 21億815万 | -0.99% | 66.1 | 3.76 |
| 12/07 | 700 | 710 | 694 | 705 | +1.59% | 15,100 | 21億1415万 | -1.12% | 66.29 | 3.77 |
| 12/06 | 700 | 717 | 691 | 694 | -1.28% | 34,900 | 20億8116万 | -3.21% | 65.26 | 3.71 |
| 12/05 | 704 | 715 | 701 | 703 | -1.26% | 12,700 | 21億815万 | -2.77% | 66.1 | 3.76 |
| 12/02 | 715 | 715 | 702 | 712 | -1.11% | 35,000 | 21億3514万 | -2.47% | 66.95 | 3.81 |
| 12/01 | 747 | 747 | 719 | 720 | -1.64% | 46,000 | 21億5913万 | -2.04% | 67.7 | 3.85 |
| 11/30 | 762 | 771 | 725 | 732 | -5.79% | 104,600 | 21億9512万 | -1.35% | 68.83 | 3.91 |
| 11/29 | 712 | 834 | 712 | 777 | +7.77% | 405,200 | 23億3006万 | +3.6% | 73.06 | 4.15 |
| 11/28 | 695 | 725 | 695 | 721 | +3.74% | 35,800 | 21億6213万 | -4.88% | 67.8 | 3.85 |
| 11/25 | 712 | 714 | 694 | 695 | -1.42% | 32,300 | 20億8416万 | -9.74% | 65.35 | 3.72 |
| 11/24 | 698 | 711 | 689 | 705 | +0.86% | 34,400 | 21億1415万 | -10.08% | 66.29 | 3.77 |
| 11/22 | 716 | 723 | 687 | 699 | -1.13% | 72,700 | 20億9616万 | -12.52% | 65.73 | 3.74 |
| 11/21 | 712 | 720 | 700 | 707 | -2.48% | 26,400 | 21億2015万 | -13.04% | 66.48 | 3.78 |
| 11/18 | 712 | 735 | 712 | 725 | +2.26% | 36,000 | 21億7413万 | -11.59% | 68.17 | 3.88 |
| 11/17 | 693 | 750 | 686 | 709 | +0.28% | 54,900 | 21億2614万 | -13.64% | 66.67 | 3.79 |
| 11/16 | 678 | 715 | 674 | 707 | +2.76% | 52,700 | 21億2015万 | -13.68% | 66.48 | 3.78 |
| 11/15 | 666 | 689 | 658 | 688 | -1.71% | 52,000 | 20億6317万 | -16% | 64.69 | 3.68 |
| 11/14 | 669 | 727 | 669 | 700 | +3.09% | 52,000 | 20億9916万 | -14.11% | 65.82 | 3.74 |
| 11/11 | 682 | 687 | 667 | 679 | -1.88% | 30,900 | 20億3618万 | -16.28% | 63.85 | 3.63 |
| 11/10 | 681 | 709 | 675 | 692 | +5.81% | 36,100 | 20億7516万 | -14.36% | 65.07 | 3.7 |
| 11/09 | 710 | 717 | 639 | 654 | -6.57% | 101,100 | 19億6121万 | -18.76% | 61.5 | 3.5 |
| 11/08 | 709 | 715 | 696 | 700 | -3.31% | 70,800 | 20億9916万 | -12.83% | 65.82 | 3.74 |
| 11/07 | 726 | 731 | 721 | 724 | -3.72% | 57,200 | 21億7113万 | -9.39% | 68.08 | 3.87 |
| 11/04 | 777 | 777 | 728 | 752 | +0.67% | 54,100 | 22億5509万 | -5.29% | 70.71 | 4.02 |
