株価チャート
2016/09/30～2017/02/28
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 |
| 02/28 | 801 | 812 | 800 | 803 | +0.37% | 9,000 | 31億6735万 | -6.3% | 87.6 | 0.8 |
| 02/27 | 824 | 824 | 790 | 800 | -1.96% | 33,100 | 31億5552万 | -6.87% | 87.28 | 0.79 |
| 02/24 | 803 | 827 | 784 | 816 | -8.62% | 68,900 | 32億1863万 | -5.12% | 89.02 | 0.81 |
| 02/23 | 878 | 905 | 877 | 893 | +1.36% | 40,200 | 35億2234万 | +3.72% | 97.42 | 0.89 |
| 02/22 | 880 | 891 | 879 | 881 | +0.11% | 20,400 | 34億7501万 | +2.56% | 96.11 | 0.87 |
| 02/21 | 881 | 883 | 877 | 880 | -0.11% | 10,900 | 34億7107万 | +2.56% | 96 | 0.87 |
| 02/20 | 876 | 883 | 870 | 881 | +0.57% | 11,400 | 34億7501万 | +2.92% | 96.11 | 0.87 |
| 02/17 | 867 | 876 | 867 | 876 | +1.04% | 14,100 | 34億5529万 | +2.46% | 95.57 | 0.87 |
| 02/16 | 865 | 869 | 863 | 867 | +0.23% | 8,600 | 34億1979万 | +1.64% | 94.59 | 0.86 |
| 02/15 | 863 | 865 | 862 | 865 | +0.35% | 3,800 | 34億1190万 | +1.53% | 94.37 | 0.86 |
| 02/14 | 862 | 863 | 861 | 862 | 0% | 4,500 | 34億7万 | +1.29% | 94.04 | 0.85 |
| 02/13 | 853 | 862 | 853 | 862 | -0.12% | 8,100 | 34億7万 | +1.29% | 94.04 | 0.85 |
| 02/10 | 863 | 865 | 863 | 863 | 0% | 5,700 | 34億401万 | +1.53% | 94.15 | 0.86 |
| 02/09 | 862 | 864 | 860 | 863 | +0.12% | 4,700 | 34億401万 | +1.65% | 94.15 | 0.86 |
| 02/08 | 859 | 864 | 859 | 862 | +0.35% | 1,900 | 34億7万 | +1.77% | 94.04 | 0.85 |
| 02/07 | 866 | 866 | 858 | 859 | -0.69% | 6,100 | 33億8823万 | +1.54% | 93.71 | 0.85 |
| 02/06 | 866 | 868 | 864 | 865 | +0.23% | 21,500 | 34億1190万 | +2.49% | 94.37 | 0.86 |
| 02/03 | 859 | 864 | 859 | 863 | +0.47% | 8,000 | 34億401万 | +2.49% | 94.15 | 0.86 |
| 02/02 | 857 | 861 | 857 | 859 | +0.47% | 8,400 | 33億8823万 | +2.26% | 93.71 | 0.85 |
| 02/01 | 863 | 864 | 851 | 855 | 0% | 11,300 | 33億7246万 | +2.15% | 93.28 | 0.85 |
| 01/31 | 854 | 855 | 849 | 855 | +0.83% | 3,700 | 33億7246万 | +2.4% | 93.28 | 0.85 |
| 01/30 | 851 | 855 | 848 | 848 | -0.12% | 7,000 | 33億4485万 | +1.8% | 92.51 | 0.84 |
| 01/27 | 849 | 851 | 848 | 849 | 0% | 9,000 | 33億4879万 | +2.17% | 92.62 | 0.84 |
| 01/26 | 848 | 849 | 847 | 849 | +0.47% | 5,500 | 33億4879万 | +2.41% | 92.62 | 0.84 |
| 01/25 | 837 | 847 | 837 | 845 | -0.12% | 3,300 | 33億3301万 | +2.05% | 92.19 | 0.84 |
| 01/24 | 846 | 847 | 845 | 846 | +0.12% | 4,400 | 33億3696万 | +2.42% | 92.29 | 0.84 |
| 01/23 | 848 | 848 | 843 | 845 | +0.36% | 6,700 | 33億3301万 | +2.42% | 92.19 | 0.84 |
| 01/20 | 842 | 845 | 841 | 842 | -0.24% | 2,100 | 33億2118万 | +2.18% | 91.86 | 0.84 |
| 01/19 | 841 | 844 | 841 | 844 | +0.36% | 4,900 | 33億2907万 | +2.68% | 92.08 | 0.84 |
| 01/18 | 836 | 842 | 836 | 841 | -0.12% | 3,600 | 33億1724万 | +2.44% | 91.75 | 0.83 |
| 01/17 | 841 | 842 | 838 | 842 | +0.12% | 5,900 | 33億2118万 | +2.68% | 91.86 | 0.84 |
| 01/16 | 841 | 841 | 840 | 841 | +0.36% | 4,900 | 33億1724万 | +2.69% | 91.75 | 0.83 |
| 01/13 | 840 | 840 | 838 | 838 | -0.48% | 2,900 | 33億540万 | +2.44% | 91.42 | 0.83 |
| 01/12 | 840 | 846 | 840 | 842 | -0.36% | 3,200 | 33億2118万 | +3.19% | 91.86 | 0.84 |
| 01/11 | 840 | 848 | 836 | 845 | +0.36% | 2,700 | 33億3301万 | +3.68% | 92.19 | 0.84 |
| 01/10 | 848 | 850 | 839 | 842 | -0.12% | 6,300 | 33億2118万 | +3.57% | 91.86 | 0.84 |
| 01/06 | 837 | 845 | 830 | 843 | +0.72% | 8,900 | 33億2512万 | +3.82% | 91.97 | 0.84 |
| 01/05 | 830 | 840 | 829 | 837 | +0.84% | 6,700 | 33億146万 | +3.33% | 91.31 | 0.83 |
| 01/04 | 828 | 830 | 822 | 830 | +1.1% | 9,000 | 32億7385万 | +2.6% | 90.55 | 0.82 |
| 2016 |
| 12/30 | 814 | 821 | 814 | 821 | 0% | 3,000 | 32億3835万 | +1.61% | 89.57 | 0.81 |
| 12/29 | 816 | 822 | 816 | 821 | +0.74% | 2,900 | 32億3835万 | +1.73% | 89.57 | 0.81 |
| 12/28 | 803 | 827 | 803 | 815 | +1.49% | 8,800 | 32億1468万 | +1.12% | 88.91 | 0.81 |
| 12/27 | 802 | 803 | 800 | 803 | +1.01% | 4,000 | 31億6735万 | -0.25% | 87.6 | 0.8 |
| 12/26 | 800 | 800 | 786 | 795 | -0.13% | 4,600 | 31億3579万 | -1.12% | 86.73 | 0.79 |
| 12/22 | 797 | 798 | 780 | 796 | -0.25% | 9,400 | 31億3974万 | -1% | 86.84 | 0.79 |
| 12/21 | 801 | 802 | 797 | 798 | -0.5% | 8,200 | 31億4763万 | -0.62% | 87.06 | 0.79 |
| 12/20 | 810 | 810 | 802 | 802 | -0.62% | 5,500 | 31億6340万 | 0% | 87.49 | 0.8 |
| 12/19 | 807 | 814 | 806 | 807 | 0% | 4,800 | 31億8313万 | +0.75% | 88.04 | 0.8 |
| 12/16 | 810 | 810 | 802 | 807 | -0.74% | 5,900 | 31億8313万 | +0.88% | 88.04 | 0.8 |
| 12/15 | 815 | 816 | 813 | 813 | -0.37% | 1,300 | 32億679万 | +1.75% | 88.69 | 0.81 |
| 12/14 | 812 | 816 | 812 | 816 | +0.87% | 600 | 32億1863万 | +2.38% | 89.02 | 0.81 |
| 12/13 | 811 | 811 | 800 | 809 | -0.61% | 3,000 | 31億9101万 | +1.63% | 88.26 | 0.8 |
| 12/12 | 818 | 819 | 814 | 814 | -0.49% | 2,100 | 32億1074万 | +2.39% | 88.8 | 0.81 |
| 12/09 | 813 | 819 | 813 | 818 | +0.74% | 3,300 | 32億2651万 | +3.02% | 89.24 | 0.81 |
| 12/08 | 826 | 826 | 811 | 812 | +0.12% | 3,300 | 32億285万 | +2.4% | 88.58 | 0.81 |
| 12/07 | 810 | 820 | 810 | 811 | +0.37% | 4,700 | 31億9890万 | +2.27% | 88.48 | 0.8 |
| 12/06 | 806 | 809 | 806 | 808 | +0.37% | 1,300 | 31億8707万 | +2.02% | 88.15 | 0.8 |
| 12/05 | 804 | 808 | 803 | 805 | -0.12% | 3,300 | 31億7524万 | +1.77% | 87.82 | 0.8 |
| 12/02 | 806 | 806 | 806 | 806 | -0.12% | 100 | 31億7918万 | +2.03% | 87.93 | 0.8 |
| 12/01 | 808 | 808 | 803 | 807 | +0.5% | 3,000 | 31億8313万 | +2.15% | 88.04 | 0.8 |
| 11/30 | 804 | 808 | 802 | 803 | -0.25% | 5,400 | 31億6494万 | +1.77% | 87.54 | 0.8 |
| 11/29 | 803 | 808 | 803 | 805 | +0.25% | 1,300 | 31億7282万 | +2.16% | 87.75 | 0.8 |
| 11/28 | 809 | 809 | 803 | 803 | -0.12% | 2,200 | 31億6494万 | +2.03% | 87.54 | 0.8 |
| 11/25 | 799 | 804 | 799 | 804 | +0.88% | 2,500 | 31億6888万 | +2.29% | 87.65 | 0.8 |
| 11/24 | 794 | 799 | 794 | 797 | +0.5% | 3,400 | 31億4129万 | +1.53% | 86.88 | 0.79 |
| 11/22 | 790 | 796 | 790 | 793 | +0.63% | 3,400 | 31億2553万 | +1.15% | 86.45 | 0.79 |
| 11/21 | 785 | 788 | 785 | 788 | +0.38% | 500 | 31億582万 | +0.51% | 85.9 | 0.78 |
| 11/18 | 781 | 785 | 781 | 785 | +0.51% | 600 | 30億9399万 | +0.26% | 85.57 | 0.78 |
| 11/17 | 781 | 782 | 781 | 781 | 0% | 1,200 | 30億7823万 | -0.26% | 85.14 | 0.77 |
| 11/16 | 783 | 784 | 781 | 781 | -0.38% | 2,400 | 30億7823万 | -0.13% | 85.14 | 0.77 |
| 11/15 | 780 | 784 | 776 | 784 | +0.77% | 1,800 | 30億9005万 | +0.26% | 85.47 | 0.78 |
| 11/14 | 785 | 788 | 776 | 778 | -0.51% | 1,000 | 30億6640万 | -0.51% | 84.81 | 0.77 |
| 11/11 | 782 | 782 | 780 | 782 | 0% | 1,400 | 30億8217万 | 0% | 85.25 | 0.77 |
| 11/10 | 783 | 783 | 776 | 782 | +2.76% | 2,000 | 30億8217万 | 0% | 85.25 | 0.77 |
| 11/09 | 788 | 790 | 761 | 761 | -3.43% | 2,900 | 29億9940万 | -2.69% | 82.96 | 0.75 |
| 11/08 | 785 | 788 | 781 | 788 | 0% | 1,700 | 31億582万 | +0.77% | 85.9 | 0.78 |
| 11/07 | 791 | 795 | 786 | 788 | -0.38% | 2,600 | 31億582万 | +0.9% | 85.9 | 0.78 |
| 11/02 | 789 | 793 | 789 | 791 | -0.25% | 700 | 31億1764万 | +1.41% | 86.23 | 0.78 |
| 11/01 | 795 | 795 | 791 | 793 | 0% | 1,700 | 31億2553万 | +1.93% | 86.45 | 0.79 |
| 10/31 | 795 | 795 | 786 | 793 | 0% | 2,300 | 31億2553万 | +2.06% | 86.45 | 0.79 |
| 10/28 | 789 | 794 | 789 | 793 | +0.63% | 2,400 | 31億2553万 | +2.32% | 86.45 | 0.79 |
| 10/27 | 786 | 788 | 785 | 788 | +0.25% | 2,200 | 31億582万 | +1.94% | 85.9 | 0.78 |
| 10/26 | 789 | 789 | 786 | 786 | -0.38% | 300 | 30億9794万 | +1.95% | 85.68 | 0.78 |
| 10/25 | 788 | 789 | 787 | 789 | +0.25% | 1,200 | 31億976万 | +2.6% | 86.01 | 0.78 |
| 10/24 | 785 | 788 | 785 | 787 | +0.38% | 1,300 | 31億188万 | +2.61% | 85.79 | 0.78 |
| 10/21 | 781 | 787 | 781 | 784 | +0.26% | 700 | 30億9005万 | +2.48% | 85.47 | 0.78 |
| 10/20 | 779 | 782 | 779 | 782 | +0.26% | 300 | 30億8217万 | +2.36% | 85.25 | 0.77 |
| 10/19 | 775 | 782 | 775 | 780 | +0.78% | 2,000 | 30億7429万 | +2.36% | 85.03 | 0.77 |
| 10/18 | 774 | 774 | 774 | 774 | 0% | 100 | 30億5064万 | +1.71% | 84.38 | 0.77 |
| 10/17 | 781 | 781 | 774 | 774 | -0.26% | 400 | 30億5064万 | +1.98% | 84.38 | 0.77 |
| 10/14 | 780 | 780 | 776 | 776 | +0.13% | 1,100 | 30億5852万 | +2.37% | 84.59 | 0.77 |
| 10/13 | 779 | 779 | 775 | 775 | 0% | 300 | 30億5458万 | +2.38% | 84.48 | 0.77 |
| 10/12 | 775 | 777 | 775 | 775 | -0.26% | 2,100 | 30億5458万 | +2.65% | 84.48 | 0.77 |
| 10/11 | 777 | 780 | 777 | 777 | +0.26% | 2,100 | 30億6246万 | +3.05% | 84.7 | 0.77 |
| 10/07 | 780 | 780 | 775 | 775 | -0.64% | 1,400 | 30億5458万 | +3.06% | 84.48 | 0.77 |
| 10/06 | 780 | 783 | 780 | 780 | -1.02% | 4,600 | 30億7429万 | +3.86% | 85.03 | 0.77 |
| 10/05 | 780 | 791 | 780 | 788 | +1.03% | 4,100 | 31億582万 | +5.21% | 85.9 | 0.78 |
| 10/04 | 780 | 780 | 773 | 780 | +0.52% | 2,500 | 30億7429万 | +4.42% | 85.03 | 0.77 |
| 10/03 | 778 | 778 | 761 | 776 | +1.97% | 1,400 | 30億5852万 | +4.16% | 84.59 | 0.77 |
| 09/30 | 759 | 761 | 759 | 761 | +0.4% | 1,500 | 29億9940万 | +2.28% | 82.96 | 0.75 |
