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 | 877 | 898 | 877 | 891 | +1.25% | 22,700 | 74億3572万 | +10% | 13.93 | 1.52 |
| 03/30 | 893 | 899 | 878 | 880 | -0.56% | 22,800 | 73億4392万 | +10.28% | 13.75 | 1.51 |
| 03/29 | 908 | 921 | 875 | 885 | +1.49% | 33,000 | 73億8565万 | +12.45% | 13.83 | 1.51 |
| 03/28 | 889 | 895 | 871 | 872 | -1.91% | 52,300 | 72億7716万 | +12.52% | 13.63 | 1.49 |
| 03/27 | 897 | 897 | 872 | 889 | 0% | 42,600 | 74億1903万 | +16.36% | 13.89 | 1.52 |
| 03/24 | 869 | 894 | 851 | 889 | +4.59% | 62,100 | 74億1903万 | +18.22% | 13.89 | 1.52 |
| 03/23 | 829 | 850 | 829 | 850 | +3.28% | 40,700 | 70億9356万 | +14.86% | 13.28 | 1.45 |
| 03/22 | 814 | 827 | 812 | 823 | +0.98% | 37,400 | 68億6823万 | +12.74% | 12.86 | 1.41 |
| 03/21 | 809 | 818 | 807 | 815 | +0.74% | 19,700 | 68億147万 | +13.04% | 12.74 | 1.39 |
| 03/17 | 792 | 809 | 792 | 809 | +1.25% | 11,400 | 67億5140万 | +13.62% | 12.64 | 1.38 |
| 03/16 | 783 | 799 | 780 | 799 | +2.57% | 13,800 | 66億6795万 | +13.66% | 12.49 | 1.37 |
| 03/15 | 771 | 792 | 771 | 779 | +0.13% | 18,300 | 65億104万 | +12.09% | 12.17 | 1.33 |
| 03/14 | 785 | 788 | 771 | 778 | -0.89% | 15,000 | 64億9269万 | +13.25% | 12.16 | 1.33 |
| 03/13 | 810 | 810 | 785 | 785 | -2.61% | 34,500 | 65億5111万 | +15.61% | 12.27 | 1.34 |
| 03/10 | 802 | 815 | 791 | 806 | +0.5% | 19,000 | 67億2636万 | +20.12% | 12.6 | 1.38 |
| 03/09 | 800 | 809 | 790 | 802 | +0.38% | 26,100 | 66億9298万 | +20.97% | 12.53 | 1.37 |
| 03/08 | 784 | 820 | 780 | 799 | +2.57% | 57,300 | 66億6795万 | +22.17% | 12.49 | 1.37 |
| 03/07 | 788 | 788 | 773 | 779 | -1.27% | 26,400 | 65億104万 | +20.78% | 12.17 | 1.33 |
| 03/06 | 799 | 804 | 777 | 789 | -0.75% | 45,100 | 65億8449万 | +23.67% | 12.33 | 1.35 |
| 03/03 | 755 | 795 | 754 | 795 | +4.06% | 82,500 | 66億3456万 | +26.19% | 12.42 | 1.36 |
| 03/02 | 760 | 769 | 746 | 764 | +1.73% | 74,900 | 63億7586万 | +22.83% | 11.94 | 1.31 |
| 03/01 | 755 | 756 | 745 | 751 | -1.18% | 40,000 | 62億6737万 | +22.31% | 11.74 | 1.28 |
| 02/28 | 753 | 765 | 743 | 760 | -2.19% | 156,100 | 63億4248万 | +25.21% | 11.88 | 1.3 |
| 02/27 | 748 | 788 | 726 | 777 | +12.12% | 774,900 | 64億8435万 | +29.5% | 12.14 | 1.33 |
| 02/24 | 693 | 693 | 693 | 693 | +16.86% | 35,800 | 57億8334万 | +17.06% | 10.83 | 1.19 |
| 02/23 | 593 | 593 | 592 | 593 | -0.34% | 2,800 | 49億4880万 | +0.85% | 9.27 | 1.01 |
| 02/22 | 594 | 595 | 590 | 595 | +0.17% | 1,700 | 49億6549万 | +1.36% | 9.3 | 1.02 |
| 02/21 | 593 | 594 | 591 | 594 | +0.85% | 1,600 | 49億5714万 | +1.37% | 9.28 | 1.02 |
| 02/20 | 592 | 594 | 587 | 589 | -0.51% | 1,900 | 49億1542万 | +0.68% | 9.21 | 1.01 |
| 02/17 | 590 | 592 | 590 | 592 | +0.17% | 2,400 | 49億4045万 | +1.37% | 9.25 | 1.01 |
| 02/16 | 591 | 591 | 587 | 591 | +0.17% | 1,100 | 49億3211万 | +1.2% | 9.24 | 1.01 |
| 02/15 | 588 | 590 | 583 | 590 | 0% | 2,100 | 49億2376万 | +1.2% | 9.22 | 1.01 |
| 02/14 | 592 | 592 | 584 | 590 | -0.84% | 9,500 | 49億2376万 | +1.2% | 9.22 | 1.01 |
| 02/13 | 597 | 597 | 594 | 595 | -0.34% | 4,100 | 49億6549万 | +2.06% | 9.3 | 1.02 |
| 02/10 | 592 | 599 | 587 | 597 | +0.84% | 3,800 | 49億8218万 | +2.58% | 9.33 | 1.02 |
| 02/09 | 585 | 592 | 585 | 592 | +1.2% | 2,600 | 49億4045万 | +1.89% | 9.25 | 1.01 |
| 02/08 | 583 | 585 | 583 | 585 | +0.34% | 800 | 48億8204万 | +0.86% | 9.14 | 1 |
| 02/07 | 585 | 585 | 583 | 583 | -0.34% | 1,100 | 48億6535万 | +0.69% | 9.11 | 1 |
| 02/06 | 584 | 585 | 584 | 585 | +0.17% | 1,500 | 48億8204万 | +1.21% | 9.14 | 1 |
| 02/03 | 583 | 589 | 580 | 584 | 0% | 2,000 | 48億7369万 | +1.21% | 9.13 | 1 |
| 02/02 | 585 | 591 | 580 | 584 | -1.02% | 2,600 | 48億7369万 | +1.39% | 9.13 | 1 |
| 02/01 | 586 | 593 | 585 | 590 | +0.17% | 2,600 | 49億2376万 | +2.61% | 9.22 | 1.01 |
| 01/31 | 593 | 593 | 587 | 589 | +0.34% | 1,600 | 49億1542万 | +2.79% | 9.21 | 1.01 |
| 01/30 | 589 | 589 | 587 | 587 | -0.17% | 2,700 | 48億9873万 | +2.62% | 9.17 | 1 |
| 01/27 | 585 | 588 | 585 | 588 | +0.68% | 3,500 | 49億707万 | +2.98% | 9.19 | 1.01 |
| 01/26 | 580 | 584 | 576 | 584 | +0.86% | 2,200 | 48億7369万 | +2.46% | 9.13 | 1 |
| 01/25 | 583 | 584 | 579 | 579 | -0.17% | 2,100 | 48億3196万 | +1.94% | 9.05 | 0.99 |
| 01/24 | 579 | 580 | 576 | 580 | +0.52% | 1,500 | 48億4031万 | +2.29% | 9.06 | 0.99 |
| 01/23 | 577 | 577 | 576 | 577 | 0% | 1,300 | 48億1527万 | +1.94% | 9.02 | 0.99 |
| 01/20 | 572 | 577 | 572 | 577 | +0.35% | 600 | 48億1527万 | +2.12% | 9.02 | 0.99 |
| 01/19 | 570 | 579 | 570 | 575 | +0.88% | 2,100 | 47億9858万 | +1.95% | 8.99 | 0.98 |
| 01/18 | 568 | 572 | 565 | 570 | +0.35% | 3,100 | 47億5686万 | +1.24% | 8.91 | 0.98 |
| 01/17 | 570 | 575 | 568 | 568 | -0.18% | 3,400 | 47億4017万 | +1.07% | 8.88 | 0.97 |
| 01/16 | 575 | 576 | 566 | 569 | -1.9% | 8,100 | 47億4851万 | +1.43% | 8.89 | 0.97 |
| 01/13 | 583 | 583 | 575 | 580 | -0.85% | 4,900 | 48億4031万 | +3.57% | 9.06 | 0.99 |
| 01/12 | 588 | 598 | 584 | 585 | -0.17% | 4,800 | 48億8204万 | +4.65% | 9.14 | 1 |
| 01/11 | 580 | 586 | 580 | 586 | +1.03% | 6,900 | 48億9038万 | +5.21% | 9.16 | 1 |
| 01/10 | 579 | 582 | 578 | 580 | +0.87% | 4,100 | 48億4031万 | +4.5% | 9.06 | 0.99 |
| 01/06 | 570 | 576 | 570 | 575 | +1.05% | 3,300 | 47億9858万 | +3.79% | 8.99 | 0.98 |
| 01/05 | 569 | 570 | 568 | 569 | +1.25% | 1,500 | 47億4851万 | +2.89% | 8.89 | 0.97 |
| 01/04 | 569 | 569 | 562 | 562 | -0.53% | 4,800 | 46億9009万 | +1.81% | 8.78 | 0.96 |
| 2016 |
| 12/30 | 560 | 565 | 560 | 565 | +0.89% | 2,400 | 47億1513万 | +2.54% | 8.83 | 0.97 |
| 12/29 | 560 | 562 | 559 | 560 | +0.36% | 2,200 | 46億7340万 | +1.82% | 8.75 | 0.96 |
| 12/28 | 556 | 560 | 555 | 558 | +0.36% | 1,100 | 46億5671万 | +1.45% | 8.72 | 0.95 |
| 12/27 | 559 | 562 | 556 | 556 | -0.36% | 2,500 | 46億4002万 | +1.28% | 8.69 | 0.95 |
| 12/26 | 556 | 558 | 552 | 558 | 0% | 3,000 | 46億5671万 | +1.82% | 8.72 | 0.95 |
| 12/22 | 561 | 564 | 556 | 558 | +0.18% | 6,700 | 46億5671万 | +1.82% | 8.72 | 0.95 |
| 12/21 | 555 | 560 | 553 | 557 | +0.36% | 5,600 | 46億4837万 | +1.83% | 8.71 | 0.95 |
| 12/20 | 557 | 559 | 555 | 555 | 0% | 2,000 | 46億3168万 | +1.46% | 8.67 | 0.95 |
| 12/19 | 553 | 556 | 550 | 555 | +0.73% | 3,200 | 46億3168万 | +1.65% | 8.67 | 0.95 |
| 12/16 | 553 | 554 | 548 | 551 | +0.55% | 3,100 | 45億9829万 | +0.92% | 8.61 | 0.94 |
| 12/15 | 552 | 552 | 547 | 548 | -0.72% | 3,500 | 45億7326万 | +0.55% | 8.56 | 0.94 |
| 12/14 | 550 | 552 | 543 | 552 | +0.55% | 10,300 | 46億664万 | +1.28% | 8.63 | 0.94 |
| 12/13 | 549 | 550 | 548 | 549 | 0% | 2,000 | 45億8160万 | +0.92% | 8.58 | 0.94 |
| 12/12 | 549 | 550 | 549 | 549 | +0.18% | 2,800 | 45億8160万 | +0.92% | 8.58 | 0.94 |
| 12/09 | 558 | 558 | 548 | 548 | -0.18% | 7,800 | 45億7326万 | +0.92% | 8.56 | 0.94 |
| 12/08 | 548 | 550 | 547 | 549 | +0.55% | 2,300 | 45億8160万 | +1.1% | 8.58 | 0.94 |
| 12/07 | 546 | 548 | 546 | 546 | -0.55% | 1,100 | 45億5657万 | +0.55% | 8.53 | 0.93 |
| 12/06 | 549 | 549 | 549 | 549 | +0.73% | 100 | 45億8160万 | +1.1% | 8.58 | 0.94 |
| 12/05 | 545 | 545 | 545 | 545 | 0% | 300 | 45億4822万 | +0.37% | 8.52 | 0.93 |
| 12/02 | 544 | 550 | 544 | 545 | +0.18% | 3,600 | 45億4822万 | +0.37% | 8.52 | 0.93 |
| 12/01 | 545 | 545 | 541 | 544 | -0.18% | 2,500 | 45億3988万 | +0.18% | 8.5 | 0.93 |
| 11/30 | 547 | 547 | 545 | 545 | -0.37% | 1,100 | 45億4822万 | +0.37% | 8.52 | 0.93 |
| 11/29 | 541 | 547 | 541 | 547 | +0.92% | 3,200 | 45億6491万 | +0.74% | 8.55 | 0.94 |
| 11/28 | 545 | 547 | 542 | 542 | -0.18% | 4,900 | 45億2319万 | -0.18% | 8.47 | 0.93 |
| 11/25 | 547 | 547 | 543 | 543 | -0.55% | 2,500 | 45億3153万 | 0% | 8.49 | 0.93 |
| 11/24 | 543 | 546 | 538 | 546 | +0.37% | 7,700 | 45億5657万 | +0.74% | 8.53 | 0.93 |
| 11/22 | 540 | 544 | 540 | 544 | +0.37% | 7,800 | 45億3988万 | +0.37% | 8.5 | 0.93 |
| 11/21 | 541 | 542 | 540 | 542 | +0.37% | 800 | 45億2319万 | 0% | 8.47 | 0.93 |
| 11/18 | 543 | 543 | 525 | 540 | -0.55% | 6,400 | 45億649万 | -0.37% | 8.44 | 0.92 |
| 11/17 | 543 | 543 | 542 | 543 | +0.18% | 900 | 45億3153万 | +0.18% | 8.49 | 0.93 |
| 11/16 | 545 | 547 | 541 | 542 | -0.37% | 1,300 | 45億2319万 | +0.18% | 8.47 | 0.93 |
| 11/15 | 545 | 545 | 544 | 544 | -0.18% | 400 | 45億3988万 | +0.55% | 8.5 | 0.93 |
| 11/14 | 540 | 545 | 540 | 545 | +0.37% | 4,800 | 45億4822万 | +0.74% | 8.52 | 0.93 |
| 11/11 | 540 | 543 | 538 | 543 | +0.93% | 1,500 | 45億3153万 | +0.56% | 8.49 | 0.93 |
| 11/10 | 537 | 540 | 537 | 538 | +0.19% | 1,900 | 44億8980万 | -0.37% | 8.41 | 0.92 |
| 11/09 | 539 | 539 | 533 | 537 | -0.19% | 3,200 | 44億8146万 | -0.56% | 8.39 | 0.92 |
| 11/08 | 539 | 539 | 538 | 538 | -0.92% | 1,700 | 44億8980万 | -0.37% | 8.41 | 0.92 |
| 11/07 | 538 | 543 | 538 | 543 | +0.74% | 800 | 45億3153万 | +0.56% | 8.49 | 0.93 |
| 11/04 | 542 | 542 | 539 | 539 | -1.28% | 2,000 | 44億9815万 | -0.19% | 8.42 | 0.92 |
