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 | 767 | 791 | 767 | 773 | +0.52% | 38,800 | 92億2614万 | -5.85% | 12.94 | 1.55 |
| 03/30 | 787 | 795 | 761 | 769 | -2.41% | 40,900 | 91億7839万 | -6.56% | 12.87 | 1.55 |
| 03/29 | 792 | 794 | 779 | 788 | -2.23% | 76,500 | 94億517万 | -4.6% | 13.19 | 1.58 |
| 03/28 | 796 | 807 | 796 | 806 | +1.64% | 72,400 | 96億2001万 | -2.54% | 13.49 | 1.62 |
| 03/27 | 793 | 797 | 785 | 793 | 0% | 48,900 | 94億6485万 | -3.88% | 13.27 | 1.59 |
| 03/24 | 780 | 800 | 780 | 793 | +0.63% | 47,300 | 94億6485万 | -3.65% | 13.27 | 1.59 |
| 03/23 | 773 | 790 | 773 | 788 | +1.81% | 56,600 | 94億517万 | -4.02% | 13.19 | 1.58 |
| 03/22 | 779 | 790 | 767 | 774 | -1.78% | 73,400 | 92億3807万 | -5.49% | 12.95 | 1.56 |
| 03/21 | 775 | 799 | 775 | 788 | +1.16% | 63,300 | 94億517万 | -3.67% | 13.19 | 1.58 |
| 03/17 | 795 | 800 | 775 | 779 | -2.63% | 104,500 | 92億9775万 | -4.53% | 13.04 | 1.57 |
| 03/16 | 815 | 816 | 783 | 800 | -1.84% | 119,100 | 95億4840万 | -1.72% | 13.39 | 1.61 |
| 03/15 | 839 | 839 | 812 | 815 | -1.81% | 39,400 | 97億2743万 | +0.49% | 13.64 | 1.64 |
| 03/14 | 837 | 840 | 825 | 830 | +0.12% | 34,000 | 99億646万 | +2.72% | 13.89 | 1.67 |
| 03/13 | 821 | 842 | 820 | 829 | +1.72% | 32,700 | 98億9452万 | +3.75% | 13.87 | 1.67 |
| 03/10 | 811 | 826 | 807 | 815 | -0.49% | 85,800 | 97億2743万 | +3.03% | 13.64 | 1.64 |
| 03/09 | 832 | 835 | 819 | 819 | -2.03% | 50,300 | 97億7517万 | +4.73% | 13.71 | 1.65 |
| 03/08 | 829 | 842 | 826 | 836 | +0.84% | 41,000 | 99億7807万 | +8.01% | 13.99 | 1.68 |
| 03/07 | 875 | 875 | 827 | 829 | -4.27% | 86,800 | 98億9452万 | +8.37% | 13.87 | 1.67 |
| 03/06 | 869 | 884 | 852 | 866 | -1.7% | 50,000 | 103億3614万 | +14.4% | 14.49 | 1.74 |
| 03/03 | 847 | 890 | 817 | 881 | +3.89% | 105,500 | 105億1517万 | +17.94% | 14.74 | 1.77 |
| 03/02 | 865 | 879 | 847 | 848 | -2.64% | 68,800 | 101億2130万 | +15.22% | 14.19 | 1.7 |
| 03/01 | 898 | 898 | 856 | 871 | -1.58% | 71,700 | 103億9582万 | +19.81% | 14.58 | 1.75 |
| 02/28 | 890 | 900 | 885 | 885 | -1.23% | 76,900 | 105億6291万 | +23.6% | 14.81 | 1.78 |
| 02/27 | 868 | 909 | 860 | 896 | +4.67% | 138,700 | 106億9420万 | +26.91% | 14.99 | 1.8 |
| 02/24 | 823 | 865 | 820 | 856 | +4.14% | 100,700 | 102億1678万 | +23.34% | 14.32 | 1.72 |
| 02/23 | 835 | 841 | 815 | 822 | -1.2% | 43,300 | 98億1098万 | +20% | 13.76 | 1.65 |
| 02/22 | 835 | 843 | 805 | 832 | +2.09% | 114,400 | 99億3033万 | +23.08% | 13.92 | 1.67 |
| 02/21 | 758 | 816 | 755 | 815 | +7.1% | 135,200 | 97億933万 | +22.01% | 13.61 | 1.64 |
| 02/20 | 742 | 761 | 731 | 761 | +2.84% | 66,900 | 90億6602万 | +15.3% | 12.71 | 1.53 |
| 02/17 | 735 | 745 | 733 | 740 | -0.4% | 35,200 | 88億1584万 | +13.15% | 12.36 | 1.48 |
| 02/16 | 738 | 752 | 737 | 743 | -0.67% | 65,000 | 88億5158万 | +14.48% | 12.41 | 1.49 |
| 02/15 | 759 | 761 | 735 | 748 | -0.4% | 71,100 | 89億1114万 | +16.15% | 12.49 | 1.5 |
| 02/14 | 741 | 760 | 737 | 751 | +2.04% | 112,000 | 89億4688万 | +17.53% | 12.54 | 1.51 |
| 02/13 | 724 | 736 | 714 | 736 | +0.96% | 141,300 | 87億6818万 | +16.09% | 12.29 | 1.48 |
| 02/10 | 730 | 742 | 707 | 729 | -0.41% | 235,400 | 86億8479万 | +15.71% | 12.18 | 1.46 |
| 02/09 | 767 | 769 | 717 | 732 | +1.39% | 748,300 | 87億2053万 | +16.93% | 12.23 | 1.47 |
| 02/08 | 722 | 722 | 722 | 722 | +16.08% | 165,000 | 86億140万 | +16.08% | 12.06 | 1.45 |
| 02/07 | 619 | 622 | 608 | 622 | +1.8% | 58,100 | 74億1007万 | +0.81% | 10.39 | 1.25 |
| 02/06 | 605 | 613 | 602 | 611 | +0.99% | 30,000 | 72億7902万 | -0.97% | 10.21 | 1.23 |
| 02/03 | 612 | 613 | 603 | 605 | -1.14% | 36,800 | 72億754万 | -1.79% | 10.11 | 1.21 |
| 02/02 | 615 | 616 | 608 | 612 | -0.49% | 46,800 | 72億9093万 | -0.65% | 10.22 | 1.23 |
| 02/01 | 611 | 618 | 611 | 615 | 0% | 27,200 | 73億2667万 | -0.16% | 10.27 | 1.23 |
| 01/31 | 615 | 615 | 610 | 615 | 0% | 25,600 | 73億2667万 | -0.16% | 10.27 | 1.23 |
| 01/30 | 617 | 618 | 613 | 615 | -0.32% | 32,700 | 73億2667万 | -0.16% | 10.27 | 1.23 |
| 01/27 | 616 | 620 | 615 | 617 | +0.16% | 23,700 | 73億5050万 | 0% | 10.31 | 1.24 |
| 01/26 | 616 | 619 | 614 | 616 | +0.16% | 24,700 | 73億3859万 | -0.32% | 10.29 | 1.24 |
| 01/25 | 619 | 621 | 614 | 615 | +0.16% | 16,300 | 73億2667万 | -0.49% | 10.27 | 1.23 |
| 01/24 | 616 | 617 | 610 | 614 | 0% | 21,800 | 73億1476万 | -0.65% | 10.26 | 1.23 |
| 01/23 | 613 | 617 | 613 | 614 | +0.16% | 29,700 | 73億1439万 | -0.81% | 10.26 | 1.23 |
| 01/20 | 619 | 619 | 611 | 613 | -0.97% | 34,400 | 73億248万 | -0.97% | 10.24 | 1.23 |
| 01/19 | 615 | 620 | 613 | 619 | +0.65% | 28,000 | 73億7396万 | -0.16% | 10.34 | 1.24 |
| 01/18 | 619 | 619 | 609 | 615 | -0.81% | 15,300 | 73億2631万 | -0.81% | 10.27 | 1.23 |
| 01/17 | 612 | 625 | 608 | 620 | +0.81% | 41,500 | 73億8587万 | -0.16% | 10.36 | 1.24 |
| 01/16 | 620 | 620 | 612 | 615 | -0.81% | 19,900 | 73億2631万 | -0.97% | 10.27 | 1.23 |
| 01/13 | 620 | 620 | 615 | 620 | 0% | 11,500 | 73億8587万 | -0.16% | 10.36 | 1.24 |
| 01/12 | 621 | 622 | 614 | 620 | -0.48% | 26,700 | 73億8587万 | 0% | 10.36 | 1.24 |
| 01/11 | 625 | 626 | 621 | 623 | -0.64% | 23,900 | 74億2161万 | +0.48% | 10.41 | 1.25 |
| 01/10 | 628 | 630 | 622 | 627 | +0.16% | 37,700 | 74億6926万 | +0.97% | 10.47 | 1.26 |
| 01/06 | 623 | 628 | 622 | 626 | -0.16% | 29,400 | 74億5735万 | +0.81% | 10.46 | 1.26 |
| 01/05 | 624 | 629 | 623 | 627 | +0.16% | 29,000 | 74億6926万 | +1.13% | 10.47 | 1.26 |
| 01/04 | 614 | 626 | 614 | 626 | +2.62% | 32,500 | 74億5735万 | +1.29% | 10.46 | 1.26 |
| 2016 |
| 12/30 | 600 | 610 | 599 | 610 | +0.83% | 37,000 | 72億6711万 | -0.97% | 10.19 | 1.22 |
| 12/29 | 601 | 605 | 599 | 605 | 0% | 28,900 | 72億754万 | -1.63% | 10.11 | 1.21 |
| 12/28 | 595 | 605 | 594 | 605 | +1% | 18,700 | 72億754万 | -1.47% | 10.11 | 1.21 |
| 12/27 | 605 | 608 | 594 | 599 | -0.99% | 48,700 | 71億3606万 | -2.12% | 10.01 | 1.2 |
| 12/26 | 607 | 614 | 604 | 605 | -0.66% | 32,600 | 72億754万 | -0.98% | 10.11 | 1.21 |
| 12/22 | 622 | 622 | 600 | 609 | -2.72% | 42,800 | 72億5519万 | -0.16% | 10.17 | 1.22 |
| 12/21 | 637 | 637 | 600 | 626 | -2.64% | 64,000 | 74億5772万 | +2.96% | 10.46 | 1.26 |
| 12/20 | 626 | 644 | 622 | 643 | +2.39% | 65,400 | 76億6025万 | +6.11% | 10.74 | 1.29 |
| 12/19 | 626 | 628 | 620 | 628 | +0.32% | 24,700 | 74億8155万 | +4.15% | 10.49 | 1.26 |
| 12/16 | 625 | 628 | 623 | 626 | +0.32% | 28,100 | 74億5772万 | +4.33% | 10.46 | 1.26 |
| 12/15 | 624 | 627 | 623 | 624 | -0.48% | 29,800 | 74億3389万 | +4.35% | 10.42 | 1.25 |
| 12/14 | 625 | 627 | 622 | 627 | 0% | 26,800 | 74億6963万 | +5.38% | 10.47 | 1.26 |
| 12/13 | 624 | 629 | 623 | 627 | -0.32% | 43,700 | 74億6963万 | +6.09% | 10.47 | 1.26 |
| 12/12 | 631 | 631 | 627 | 629 | -0.16% | 34,200 | 74億9346万 | +6.97% | 10.51 | 1.26 |
| 12/09 | 619 | 630 | 619 | 630 | +0.96% | 25,200 | 75億537万 | +7.88% | 10.52 | 1.26 |
| 12/08 | 620 | 628 | 620 | 624 | +0.65% | 17,500 | 74億3389万 | +7.4% | 10.42 | 1.25 |
| 12/07 | 613 | 624 | 613 | 620 | +1.31% | 34,900 | 73億8624万 | +7.27% | 10.36 | 1.24 |
| 12/06 | 610 | 619 | 608 | 612 | -0.33% | 19,700 | 72億9093万 | +6.25% | 10.22 | 1.23 |
| 12/05 | 619 | 619 | 600 | 614 | -0.81% | 24,300 | 73億1476万 | +7.16% | 10.26 | 1.23 |
| 12/02 | 635 | 636 | 615 | 619 | -2.52% | 34,300 | 73億7433万 | +8.41% | 10.34 | 1.24 |
| 12/01 | 629 | 648 | 621 | 635 | +1.6% | 91,900 | 75億6494万 | +11.8% | 10.61 | 1.27 |
| 11/30 | 610 | 625 | 610 | 625 | +2.46% | 51,700 | 74億4581万 | +10.82% | 10.44 | 1.25 |
| 11/29 | 582 | 610 | 580 | 610 | +4.81% | 64,800 | 72億6711万 | +8.73% | 10.19 | 1.22 |
| 11/28 | 575 | 583 | 573 | 582 | +1.22% | 34,000 | 69億3354万 | +4.3% | 9.72 | 1.17 |
| 11/25 | 574 | 576 | 570 | 575 | +0.17% | 32,500 | 68億5014万 | +3.23% | 9.6 | 1.15 |
| 11/24 | 574 | 576 | 572 | 574 | +0.17% | 21,800 | 68億3823万 | +3.24% | 9.59 | 1.15 |
| 11/22 | 571 | 575 | 571 | 573 | -0.52% | 16,600 | 68億2632万 | +3.43% | 9.57 | 1.15 |
| 11/21 | 570 | 577 | 570 | 576 | +1.05% | 32,500 | 68億6206万 | +4.16% | 9.62 | 1.16 |
| 11/18 | 576 | 576 | 568 | 570 | -0.18% | 23,000 | 67億9058万 | +3.26% | 9.52 | 1.14 |
| 11/17 | 568 | 572 | 565 | 571 | +1.6% | 32,500 | 68億249万 | +3.82% | 9.54 | 1.15 |
| 11/16 | 563 | 568 | 560 | 562 | -0.53% | 17,400 | 66億9527万 | +2.37% | 9.39 | 1.13 |
| 11/15 | 572 | 573 | 564 | 565 | -1.22% | 19,600 | 67億3101万 | +3.1% | 9.44 | 1.13 |
| 11/14 | 570 | 574 | 569 | 572 | +1.42% | 37,800 | 68億1440万 | +4.57% | 9.55 | 1.15 |
| 11/11 | 566 | 572 | 560 | 564 | -0.35% | 32,600 | 67億1910万 | +3.3% | 9.42 | 1.13 |
| 11/10 | 554 | 566 | 554 | 566 | +3.47% | 59,100 | 67億4292万 | +3.85% | 9.45 | 1.14 |
| 11/09 | 548 | 554 | 532 | 547 | +0.74% | 56,500 | 65億1657万 | +0.55% | 9.14 | 1.1 |
| 11/08 | 543 | 544 | 539 | 543 | +0.37% | 12,800 | 64億6892万 | -0.18% | 9.07 | 1.09 |
| 11/07 | 540 | 545 | 539 | 541 | -0.18% | 14,100 | 64億4509万 | -0.55% | 9.04 | 1.09 |
| 11/04 | 545 | 548 | 540 | 542 | -1.45% | 17,900 | 64億5700万 | -0.55% | 9.05 | 1.09 |
