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 | 880 | 880 | 862 | 862 | -2.05% | 13,800 | 76億8042万 | -0.81% | 11.06 | 1.24 |
| 03/30 | 870 | 880 | 870 | 880 | +0.23% | 15,300 | 78億4080万 | +1.15% | 11.29 | 1.26 |
| 03/29 | 871 | 878 | 871 | 878 | 0% | 19,000 | 78億2298万 | +1.04% | 11.26 | 1.26 |
| 03/28 | 873 | 878 | 869 | 878 | +0.57% | 32,400 | 78億2298万 | +1.04% | 11.26 | 1.26 |
| 03/27 | 877 | 877 | 866 | 873 | +0.58% | 32,900 | 77億7843万 | +0.46% | 11.2 | 1.25 |
| 03/24 | 862 | 870 | 858 | 868 | +1.4% | 17,400 | 77億3388万 | -0.12% | 11.14 | 1.25 |
| 03/23 | 860 | 865 | 855 | 856 | -0.47% | 30,300 | 76億2696万 | -1.61% | 10.98 | 1.23 |
| 03/22 | 860 | 863 | 856 | 860 | -0.58% | 18,700 | 76億6260万 | -1.26% | 11.03 | 1.23 |
| 03/21 | 870 | 870 | 863 | 865 | -1.03% | 9,300 | 77億715万 | -0.69% | 11.1 | 1.24 |
| 03/17 | 863 | 875 | 863 | 874 | +0.58% | 15,900 | 77億8734万 | +0.23% | 11.21 | 1.25 |
| 03/16 | 866 | 869 | 861 | 869 | -0.11% | 27,300 | 77億4279万 | -0.34% | 11.15 | 1.25 |
| 03/15 | 869 | 873 | 869 | 870 | -0.46% | 12,400 | 77億5170万 | -0.11% | 11.16 | 1.25 |
| 03/14 | 870 | 876 | 867 | 874 | +0.11% | 16,400 | 77億8734万 | +0.34% | 11.21 | 1.25 |
| 03/13 | 870 | 873 | 868 | 873 | +0.46% | 13,900 | 77億7843万 | +0.23% | 11.2 | 1.25 |
| 03/10 | 867 | 872 | 865 | 869 | +0.35% | 29,100 | 77億4279万 | -0.23% | 11.15 | 1.25 |
| 03/09 | 867 | 867 | 861 | 866 | +0.23% | 6,100 | 77億1606万 | -0.46% | 11.11 | 1.24 |
| 03/08 | 867 | 867 | 861 | 864 | -0.23% | 10,700 | 76億9824万 | -0.69% | 11.08 | 1.24 |
| 03/07 | 866 | 871 | 866 | 866 | -0.12% | 12,000 | 77億1606万 | -0.35% | 11.11 | 1.24 |
| 03/06 | 866 | 868 | 866 | 867 | +0.12% | 3,500 | 77億2497万 | -0.23% | 11.12 | 1.24 |
| 03/03 | 866 | 870 | 865 | 866 | -0.35% | 6,200 | 77億1606万 | -0.35% | 11.11 | 1.24 |
| 03/02 | 868 | 872 | 866 | 869 | -0.23% | 13,600 | 77億4279万 | 0% | 11.15 | 1.25 |
| 03/01 | 873 | 873 | 865 | 871 | 0% | 5,300 | 77億6061万 | +0.35% | 11.17 | 1.25 |
| 02/28 | 870 | 874 | 868 | 871 | +0.46% | 13,500 | 77億6061万 | +0.46% | 11.17 | 1.25 |
| 02/27 | 874 | 874 | 864 | 867 | -0.46% | 11,800 | 77億2497万 | 0% | 11.12 | 1.24 |
| 02/24 | 872 | 873 | 862 | 871 | -0.34% | 14,700 | 77億6061万 | +0.58% | 11.17 | 1.25 |
| 02/23 | 877 | 877 | 871 | 874 | 0% | 10,200 | 77億8734万 | +1.04% | 11.21 | 1.25 |
| 02/22 | 873 | 875 | 872 | 874 | -0.34% | 17,600 | 77億8734万 | +1.04% | 11.21 | 1.25 |
| 02/21 | 874 | 879 | 872 | 877 | 0% | 14,100 | 78億1407万 | +1.5% | 11.25 | 1.26 |
| 02/20 | 871 | 878 | 871 | 877 | +0.23% | 9,400 | 78億1407万 | +1.62% | 11.25 | 1.26 |
| 02/17 | 875 | 878 | 873 | 875 | -0.23% | 8,700 | 77億9625万 | +1.39% | 11.23 | 1.26 |
| 02/16 | 875 | 878 | 871 | 877 | -0.11% | 18,100 | 78億1407万 | +1.74% | 11.25 | 1.26 |
| 02/15 | 874 | 880 | 872 | 878 | -0.11% | 12,500 | 78億2298万 | +1.86% | 11.26 | 1.26 |
| 02/14 | 883 | 883 | 874 | 879 | -0.34% | 25,500 | 78億3189万 | +1.97% | 11.28 | 1.26 |
| 02/13 | 874 | 882 | 871 | 882 | +1.61% | 36,100 | 78億5862万 | +2.32% | 11.32 | 1.27 |
| 02/10 | 860 | 870 | 860 | 868 | +0.93% | 16,000 | 77億3388万 | +0.7% | 11.14 | 1.25 |
| 02/09 | 869 | 870 | 855 | 860 | -1.04% | 11,900 | 76億6260万 | -0.23% | 11.03 | 1.23 |
| 02/08 | 872 | 872 | 863 | 869 | -0.11% | 9,500 | 77億4279万 | +0.81% | 11.15 | 1.25 |
| 02/07 | 857 | 880 | 856 | 870 | +1.52% | 31,900 | 77億5170万 | +0.93% | 11.16 | 1.25 |
| 02/06 | 857 | 858 | 854 | 857 | 0% | 8,500 | 76億3587万 | -0.58% | 10.99 | 1.23 |
| 02/03 | 853 | 858 | 853 | 857 | +0.47% | 10,000 | 76億3587万 | -0.58% | 10.99 | 1.23 |
| 02/02 | 856 | 860 | 852 | 853 | -0.35% | 15,900 | 76億23万 | -1.04% | 10.94 | 1.22 |
| 02/01 | 854 | 857 | 851 | 856 | -0.47% | 9,500 | 76億2696万 | -0.7% | 10.98 | 1.23 |
| 01/31 | 855 | 862 | 854 | 860 | -0.12% | 7,800 | 76億6260万 | -0.35% | 11.03 | 1.23 |
| 01/30 | 861 | 861 | 858 | 861 | 0% | 10,500 | 76億7151万 | -0.12% | 11.05 | 1.24 |
| 01/27 | 862 | 863 | 859 | 861 | +0.23% | 10,700 | 76億7151万 | -0.12% | 11.05 | 1.24 |
| 01/26 | 860 | 860 | 855 | 859 | +0.7% | 23,100 | 76億5369万 | -0.46% | 11.02 | 1.23 |
| 01/25 | 855 | 860 | 850 | 853 | +0.24% | 10,500 | 76億23万 | -1.16% | 10.94 | 1.22 |
| 01/24 | 851 | 854 | 849 | 851 | 0% | 14,400 | 75億8241万 | -1.5% | 10.92 | 1.22 |
| 01/23 | 852 | 857 | 851 | 851 | -0.82% | 8,900 | 75億8241万 | -1.62% | 10.92 | 1.22 |
| 01/20 | 858 | 859 | 855 | 858 | -0.23% | 17,600 | 76億4478万 | -0.92% | 11.01 | 1.23 |
| 01/19 | 859 | 862 | 855 | 860 | +0.47% | 18,800 | 76億6260万 | -0.69% | 11.03 | 1.23 |
| 01/18 | 860 | 860 | 851 | 856 | 0% | 15,800 | 76億2696万 | -1.15% | 10.98 | 1.23 |
| 01/17 | 860 | 860 | 856 | 856 | -0.7% | 17,100 | 76億2696万 | -1.15% | 10.98 | 1.23 |
| 01/16 | 865 | 865 | 859 | 862 | -0.12% | 13,300 | 76億8042万 | -0.46% | 11.06 | 1.24 |
| 01/13 | 862 | 865 | 861 | 863 | -0.12% | 16,700 | 76億8933万 | -0.35% | 11.07 | 1.24 |
| 01/12 | 872 | 872 | 861 | 864 | -1.14% | 20,500 | 76億9824万 | -0.23% | 11.08 | 1.24 |
| 01/11 | 880 | 880 | 868 | 874 | -1.02% | 19,300 | 77億8734万 | +1.04% | 11.21 | 1.25 |
| 01/10 | 881 | 886 | 879 | 883 | +0.46% | 22,500 | 78億6753万 | +2.08% | 11.33 | 1.27 |
| 01/06 | 872 | 882 | 869 | 879 | +0.8% | 31,300 | 78億3189万 | +1.62% | 11.28 | 1.26 |
| 01/05 | 877 | 883 | 867 | 872 | -0.46% | 29,200 | 77億6952万 | +0.93% | 11.19 | 1.25 |
| 01/04 | 865 | 877 | 865 | 876 | +1.51% | 27,200 | 78億516万 | +1.39% | 11.24 | 1.26 |
| 2016 |
| 12/30 | 863 | 865 | 857 | 863 | +0.35% | 20,400 | 76億8933万 | 0% | 11.07 | 1.24 |
| 12/29 | 861 | 862 | 855 | 860 | -0.46% | 14,000 | 76億6260万 | -0.35% | 11.03 | 1.23 |
| 12/28 | 859 | 866 | 856 | 864 | +0.82% | 14,300 | 76億9824万 | 0% | 11.08 | 1.24 |
| 12/27 | 867 | 867 | 854 | 857 | -0.35% | 30,600 | 76億3587万 | -0.92% | 10.99 | 1.23 |
| 12/26 | 863 | 867 | 855 | 860 | -0.23% | 33,400 | 76億6260万 | -0.81% | 11.03 | 1.23 |
| 12/22 | 859 | 876 | 859 | 862 | +0.7% | 41,600 | 76億8042万 | -0.69% | 11.06 | 1.24 |
| 12/21 | 857 | 860 | 856 | 856 | -0.58% | 27,800 | 76億2696万 | -1.38% | 10.98 | 1.23 |
| 12/20 | 869 | 869 | 861 | 861 | -0.69% | 28,400 | 76億7151万 | -0.81% | 11.05 | 1.24 |
| 12/19 | 870 | 870 | 858 | 867 | 0% | 18,500 | 77億2497万 | -0.12% | 11.12 | 1.24 |
| 12/16 | 879 | 879 | 863 | 867 | -0.8% | 18,800 | 77億2497万 | +0.12% | 11.12 | 1.24 |
| 12/15 | 870 | 877 | 862 | 874 | -0.34% | 16,900 | 77億8734万 | +1.04% | 11.21 | 1.25 |
| 12/14 | 884 | 884 | 874 | 877 | -0.11% | 19,000 | 78億1407万 | +1.74% | 11.25 | 1.26 |
| 12/13 | 868 | 882 | 867 | 878 | +1.15% | 41,700 | 78億2298万 | +1.86% | 11.26 | 1.26 |
| 12/12 | 860 | 870 | 859 | 868 | +1.05% | 31,500 | 77億3388万 | +0.81% | 11.14 | 1.25 |
| 12/09 | 854 | 860 | 851 | 859 | +0.23% | 35,200 | 76億5369万 | -0.35% | 11.02 | 1.23 |
| 12/08 | 861 | 868 | 855 | 857 | 0% | 34,500 | 76億3587万 | -0.7% | 10.99 | 1.23 |
| 12/07 | 854 | 858 | 850 | 857 | +0.12% | 21,900 | 76億3587万 | -0.92% | 10.99 | 1.23 |
| 12/06 | 853 | 857 | 847 | 856 | +0.47% | 31,000 | 76億2696万 | -1.15% | 10.98 | 1.23 |
| 12/05 | 855 | 857 | 851 | 852 | -0.35% | 16,800 | 75億9132万 | -1.84% | 10.93 | 1.22 |
| 12/02 | 863 | 864 | 855 | 855 | -1.5% | 27,800 | 76億1805万 | -1.72% | 10.97 | 1.23 |
| 12/01 | 873 | 876 | 865 | 868 | -0.23% | 19,800 | 77億3388万 | -0.46% | 11.14 | 1.25 |
| 11/30 | 868 | 872 | 868 | 870 | +0.35% | 12,300 | 77億5170万 | -0.34% | 11.16 | 1.25 |
| 11/29 | 865 | 869 | 858 | 867 | +0.46% | 12,700 | 77億2497万 | -0.69% | 11.12 | 1.24 |
| 11/28 | 868 | 868 | 852 | 863 | +0.47% | 17,400 | 76億8933万 | -1.26% | 11.07 | 1.24 |
| 11/25 | 868 | 871 | 858 | 859 | -1.26% | 23,700 | 76億5369万 | -1.83% | 11.02 | 1.23 |
| 11/24 | 878 | 879 | 864 | 870 | -1.47% | 43,900 | 77億5170万 | -0.68% | 11.16 | 1.25 |
| 11/22 | 880 | 896 | 877 | 883 | -1.12% | 37,700 | 78億6753万 | +0.68% | 11.33 | 1.27 |
| 11/21 | 884 | 893 | 876 | 893 | +0.68% | 28,100 | 79億5663万 | +1.71% | 11.46 | 1.28 |
| 11/18 | 890 | 893 | 882 | 887 | +0.45% | 25,000 | 79億317万 | +0.91% | 11.38 | 1.27 |
| 11/17 | 876 | 889 | 868 | 883 | +1.03% | 43,600 | 78億6753万 | +0.34% | 11.33 | 1.27 |
| 11/16 | 863 | 874 | 860 | 874 | +1.27% | 60,600 | 77億8734万 | -0.79% | 11.21 | 1.25 |
| 11/15 | 859 | 868 | 835 | 863 | +1.41% | 56,700 | 76億8933万 | -2.04% | 11.07 | 1.24 |
| 11/14 | 824 | 851 | 823 | 851 | +3.4% | 44,100 | 75億8241万 | -3.41% | 10.92 | 1.22 |
| 11/11 | 840 | 844 | 817 | 823 | -1.2% | 42,700 | 73億3293万 | -6.69% | 10.56 | 1.18 |
| 11/10 | 833 | 842 | 823 | 833 | +2.97% | 44,500 | 74億2203万 | -5.66% | 10.69 | 1.2 |
| 11/09 | 867 | 872 | 802 | 809 | -6.69% | 79,100 | 72億819万 | -8.48% | 10.38 | 1.16 |
| 11/08 | 880 | 880 | 865 | 867 | -0.34% | 24,000 | 77億2497万 | -2.14% | 11.12 | 1.24 |
| 11/07 | 877 | 884 | 868 | 870 | -0.46% | 30,600 | 77億5170万 | -1.81% | 11.16 | 1.25 |
| 11/04 | 883 | 883 | 870 | 874 | -1.02% | 29,800 | 77億8734万 | -1.35% | 11.21 | 1.25 |
