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 | 816 | 825 | 810 | 810 | -1.1% | 70,200 | 145億8000万 | +0.5% | 20.5 | 10.84 |
| 03/30 | 847 | 848 | 819 | 819 | -3.31% | 92,300 | 147億4200万 | +1.87% | 20.73 | 10.96 |
| 03/29 | 830 | 852 | 826 | 847 | +3.55% | 136,500 | 152億4600万 | +5.61% | 21.44 | 11.34 |
| 03/28 | 809 | 828 | 801 | 818 | +2.25% | 68,700 | 147億2400万 | +2.25% | 20.71 | 10.95 |
| 03/27 | 801 | 806 | 800 | 800 | -0.87% | 55,400 | 144億 | -0.12% | 20.25 | 10.71 |
| 03/24 | 806 | 813 | 806 | 807 | 0% | 38,900 | 145億2600万 | +0.62% | 20.43 | 10.8 |
| 03/23 | 823 | 823 | 805 | 807 | -0.62% | 57,200 | 145億2600万 | +0.5% | 20.43 | 10.8 |
| 03/22 | 819 | 824 | 807 | 812 | -2.52% | 111,200 | 146億1600万 | +0.87% | 20.55 | 10.87 |
| 03/21 | 840 | 847 | 830 | 833 | -0.95% | 67,900 | 149億9400万 | +3.09% | 21.08 | 11.15 |
| 03/17 | 851 | 857 | 840 | 841 | -1.75% | 123,000 | 151億3800万 | +3.96% | 21.29 | 11.26 |
| 03/16 | 835 | 859 | 830 | 856 | +2.15% | 189,000 | 154億800万 | +5.68% | 21.67 | 11.46 |
| 03/15 | 822 | 848 | 822 | 838 | +2.44% | 181,000 | 150億8400万 | +3.2% | 21.21 | 11.22 |
| 03/14 | 844 | 844 | 803 | 818 | -2.62% | 172,400 | 147億2400万 | +0.74% | 20.71 | 10.95 |
| 03/13 | 858 | 860 | 840 | 840 | +0.24% | 174,700 | 151億2000万 | +3.19% | 21.26 | 11.24 |
| 03/10 | 873 | 885 | 826 | 838 | -0.71% | 456,400 | 150億8400万 | +2.82% | 21.21 | 11.22 |
| 03/09 | 782 | 858 | 782 | 844 | +8.07% | 581,300 | 151億9200万 | +3.69% | 21.36 | 11.3 |
| 03/08 | 750 | 783 | 750 | 781 | +3.86% | 193,800 | 140億5800万 | -4.29% | 19.77 | 10.45 |
| 03/07 | 760 | 760 | 750 | 752 | -0.92% | 82,600 | 135億3600万 | -8.29% | 19.03 | 10.06 |
| 03/06 | 760 | 767 | 754 | 759 | -0.13% | 113,900 | 136億6200万 | -8.22% | 19.21 | 10.16 |
| 03/03 | 764 | 772 | 760 | 760 | -1.04% | 61,200 | 136億8000万 | -8.87% | 19.24 | 10.17 |
| 03/02 | 776 | 777 | 762 | 768 | +0.52% | 94,800 | 138億2400万 | -8.57% | 19.44 | 10.28 |
| 03/01 | 777 | 782 | 752 | 764 | -1.67% | 146,500 | 137億5200万 | -9.8% | 19.34 | 10.23 |
| 02/28 | 800 | 800 | 776 | 777 | -1.02% | 117,200 | 139億8600万 | -9.02% | 19.67 | 10.4 |
| 02/27 | 771 | 820 | 771 | 785 | -0.13% | 214,000 | 141億3000万 | -8.72% | 19.87 | 10.51 |
| 02/24 | 746 | 849 | 746 | 786 | +5.36% | 975,500 | 141億4800万 | -9.24% | 19.9 | 10.52 |
| 02/23 | 765 | 770 | 742 | 746 | -3.99% | 338,400 | 134億2800万 | -14.65% | 18.88 | 9.98 |
| 02/22 | 801 | 801 | 777 | 777 | -3.48% | 333,100 | 139億8600万 | -12.5% | 19.67 | 10.4 |
| 02/21 | 822 | 824 | 802 | 805 | -2.07% | 161,900 | 144億9000万 | -10.65% | 20.38 | 10.77 |
| 02/20 | 825 | 840 | 820 | 822 | -0.96% | 102,300 | 147億9600万 | -9.67% | 20.81 | 11 |
| 02/17 | 835 | 840 | 828 | 830 | -2.12% | 133,800 | 149億4000万 | -9.78% | 21.01 | 11.11 |
| 02/16 | 857 | 864 | 848 | 848 | -0.93% | 71,900 | 152億6400万 | -8.42% | 21.46 | 11.35 |
| 02/15 | 863 | 869 | 856 | 856 | -1.61% | 128,800 | 154億800万 | -7.96% | 21.67 | 11.46 |
| 02/14 | 865 | 881 | 861 | 870 | +0.35% | 134,500 | 156億6000万 | -6.95% | 22.02 | 11.64 |
| 02/13 | 870 | 884 | 860 | 867 | -0.69% | 109,700 | 156億600万 | -7.67% | 21.95 | 11.6 |
| 02/10 | 898 | 899 | 867 | 873 | -2.02% | 159,700 | 157億1400万 | -7.52% | 22.1 | 11.68 |
| 02/09 | 855 | 900 | 850 | 891 | +4.21% | 249,900 | 160億3800万 | -6.11% | 22.55 | 11.92 |
| 02/08 | 848 | 864 | 848 | 855 | +0.71% | 108,400 | 153億9000万 | -10.09% | 21.64 | 11.44 |
| 02/07 | 864 | 865 | 848 | 849 | -1.39% | 107,400 | 152億8200万 | -11.01% | 21.49 | 11.36 |
| 02/06 | 862 | 868 | 844 | 861 | +2.99% | 200,300 | 154億9800万 | -9.94% | 21.79 | 11.52 |
| 02/03 | 858 | 860 | 833 | 836 | -4.24% | 403,800 | 150億4800万 | -12.83% | 21.16 | 11.19 |
| 02/02 | 899 | 899 | 873 | 873 | -2.46% | 239,400 | 157億1400万 | -9.16% | 22.1 | 11.68 |
| 02/01 | 920 | 921 | 880 | 895 | -2.72% | 348,000 | 161億1000万 | -7.06% | 22.65 | 11.98 |
| 01/31 | 921 | 927 | 920 | 920 | -0.97% | 110,300 | 165億6000万 | -4.56% | 23.29 | 12.31 |
| 01/30 | 929 | 932 | 918 | 929 | +0.76% | 110,000 | 167億2200万 | -3.73% | 23.51 | 12.43 |
| 01/27 | 928 | 933 | 920 | 922 | -0.65% | 186,300 | 165億9600万 | -4.55% | 23.34 | 12.34 |
| 01/26 | 941 | 944 | 925 | 928 | -1.17% | 229,100 | 167億400万 | -4.13% | 23.49 | 12.42 |
| 01/25 | 944 | 951 | 928 | 939 | -0.53% | 318,400 | 169億200万 | -3.3% | 23.77 | 12.57 |
| 01/24 | 918 | 973 | 916 | 944 | +2.05% | 704,200 | 169億9200万 | -3.18% | 23.89 | 12.63 |
| 01/23 | 941 | 956 | 913 | 925 | -6% | 718,900 | 166億5000万 | -5.52% | 23.41 | 12.38 |
| 01/20 | 1,020 | 1,037 | 982 | 984 | -11.35% | 1,378,400 | 177億1200万 | +0.41% | 24.91 | 13.17 |
| 01/19 | 1,062 | 1,122 | 1,030 | 1,110 | +2.59% | 919,300 | 199億8000万 | +13.5% | 28.1 | 14.86 |
| 01/18 | 1,055 | 1,084 | 990 | 1,082 | +3.15% | 706,800 | 194億7600万 | +11.43% | 27.39 | 14.48 |
| 01/17 | 1,080 | 1,124 | 1,015 | 1,049 | -0.57% | 2,116,400 | 188億8200万 | +8.48% | 26.55 | 14.04 |
| 01/16 | 995 | 1,064 | 986 | 1,055 | +7.65% | 1,217,200 | 189億9000万 | +9.33% | 26.7 | 14.12 |
| 01/13 | 954 | 983 | 943 | 980 | +1.55% | 135,500 | 176億4000万 | +1.55% | 24.81 | 13.12 |
| 01/12 | 976 | 987 | 946 | 965 | -1.13% | 185,500 | 173億7000万 | -0.72% | 24.43 | 12.92 |
| 01/11 | 978 | 991 | 964 | 976 | +1.24% | 208,600 | 175億6800万 | -0.1% | 24.7 | 13.06 |
| 01/10 | 999 | 1,015 | 958 | 964 | -3.02% | 362,800 | 173億5200万 | -1.73% | 24.4 | 12.9 |
| 01/06 | 1,000 | 1,007 | 976 | 994 | -0.9% | 438,000 | 178億9200万 | +1.43% | 25.16 | 13.3 |
| 01/05 | 941 | 1,023 | 941 | 1,003 | +7.27% | 931,100 | 180億5400万 | +2.87% | 25.39 | 13.42 |
| 01/04 | 940 | 965 | 921 | 935 | +0.75% | 403,300 | 168億3000万 | -3.71% | 23.67 | 12.51 |
| 2016 |
| 12/30 | 905 | 937 | 903 | 928 | +2.65% | 215,700 | 167億400万 | -4.23% | 23.49 | 12.42 |
| 12/29 | 920 | 928 | 902 | 904 | -2.16% | 186,500 | 162億7200万 | -6.61% | 22.88 | 12.1 |
| 12/28 | 909 | 935 | 909 | 924 | +1.65% | 201,000 | 166億3200万 | -4.74% | 23.39 | 12.37 |
| 12/27 | 905 | 927 | 905 | 909 | +0.33% | 171,800 | 163億6200万 | -6.48% | 23.01 | 12.17 |
| 12/26 | 920 | 926 | 905 | 906 | -1.84% | 233,600 | 163億800万 | -7.08% | 22.93 | 12.13 |
| 12/22 | 945 | 949 | 918 | 923 | -2.22% | 244,400 | 166億1400万 | -5.72% | 23.36 | 12.35 |
| 12/21 | 965 | 976 | 943 | 944 | -1.77% | 265,100 | 169億9200万 | -3.38% | 23.89 | 12.63 |
| 12/20 | 972 | 988 | 959 | 961 | -1.13% | 174,200 | 172億9800万 | -1.33% | 24.32 | 12.86 |
| 12/19 | 996 | 1,005 | 955 | 972 | -2.61% | 354,700 | 174億9600万 | 0% | 24.6 | 13.01 |
| 12/16 | 1,070 | 1,070 | 993 | 998 | -4.04% | 444,400 | 179億6400万 | +2.89% | 25.26 | 13.36 |
| 12/15 | 1,055 | 1,075 | 1,016 | 1,040 | +0.1% | 747,500 | 187億2000万 | +7.33% | 26.32 | 13.92 |
| 12/14 | 956 | 1,057 | 954 | 1,039 | +8.34% | 1,513,600 | 187億200万 | +7.67% | 26.3 | 13.91 |
| 12/13 | 971 | 971 | 945 | 959 | +1.91% | 329,500 | 172億6200万 | -0.31% | 24.27 | 12.83 |
| 12/12 | 930 | 975 | 925 | 941 | +1.18% | 449,500 | 169億3800万 | -1.98% | 23.82 | 12.59 |
| 12/09 | 972 | 981 | 918 | 930 | -5.58% | 599,000 | 167億4000万 | -3.13% | 23.54 | 12.45 |
| 12/08 | 980 | 1,045 | 979 | 985 | -0.61% | 680,600 | 177億3000万 | +2.5% | 24.93 | 13.18 |
| 12/07 | 1,095 | 1,102 | 980 | 991 | -6.95% | 1,184,900 | 178億3800万 | +3.44% | 25.08 | 13.26 |
| 12/06 | 1,112 | 1,147 | 1,065 | 1,065 | -6.74% | 1,302,700 | 191億7000万 | +11.17% | 26.96 | 14.25 |
| 12/05 | 1,111 | 1,215 | 1,083 | 1,142 | +5.64% | 2,760,800 | 205億5600万 | +19.33% | 28.91 | 15.28 |
| 12/02 | 1,147 | 1,190 | 1,042 | 1,081 | -1.01% | 5,737,800 | 194億5800万 | +13.43% | 27.36 | 14.47 |
| 12/01 | 965 | 1,092 | 961 | 1,092 | +15.92% | 5,199,900 | 196億5600万 | +14.71% | 27.64 | 14.62 |
| 11/30 | 886 | 994 | 879 | 942 | +7.9% | 1,579,000 | 169億5600万 | -1.15% | 23.84 | 12.61 |
| 11/29 | 887 | 890 | 862 | 873 | -2.24% | 303,600 | 157億1400万 | -8.78% | 22.1 | 11.68 |
| 11/28 | 881 | 910 | 873 | 893 | +1.25% | 287,200 | 160億7400万 | -7.94% | 22.6 | 11.95 |
| 11/25 | 910 | 922 | 876 | 882 | -3.18% | 405,000 | 158億7600万 | -10.37% | 22.33 | 11.8 |
| 11/24 | 953 | 961 | 910 | 911 | -4.21% | 510,000 | 163億9800万 | -8.63% | 23.06 | 12.19 |
| 11/22 | 955 | 984 | 915 | 951 | -1.76% | 809,100 | 171億1800万 | -5.65% | 24.07 | 12.73 |
| 11/21 | 1,000 | 1,002 | 951 | 968 | -2.22% | 649,600 | 174億2400万 | -4.44% | 24.5 | 12.96 |
| 11/18 | 1,024 | 1,045 | 982 | 990 | -0.8% | 1,593,000 | 178億2000万 | -2.08% | 25.06 | 13.25 |
| 11/17 | 886 | 1,015 | 863 | 998 | +12.77% | 3,055,900 | 179億6400万 | -0.99% | 25.26 | 13.36 |
| 11/16 | 844 | 898 | 818 | 885 | +2.91% | 895,600 | 159億3000万 | -11.85% | 22.4 | 11.84 |
| 11/15 | 910 | 917 | 850 | 860 | -4.76% | 686,400 | 154億8000万 | -14.43% | 21.77 | 11.51 |
| 11/14 | 901 | 935 | 882 | 903 | -1.85% | 474,900 | 162億5400万 | -9.88% | 22.86 | 12.09 |
| 11/11 | 984 | 987 | 915 | 920 | -5.64% | 787,200 | 165億6000万 | -7.72% | 23.29 | 12.31 |
| 11/10 | 1,001 | 1,028 | 961 | 975 | +3.61% | 1,340,700 | 175億5000万 | -1.71% | 24.68 | 13.05 |
| 11/09 | 1,000 | 1,007 | 836 | 941 | -2.28% | 2,116,100 | 169億3800万 | -4.18% | 23.82 | 12.59 |
| 11/08 | 935 | 1,034 | 918 | 963 | +6.06% | 3,672,600 | 173億3400万 | -0.62% | 24.38 | 12.89 |
| 11/07 | 984 | 1,000 | 903 | 908 | -3.3% | 974,200 | 163億4400万 | -5.22% | 22.98 | 12.15 |
| 11/04 | 948 | 995 | 907 | 939 | -3.99% | 705,300 | 169億200万 | -0.95% | 23.77 | 12.57 |
