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 | 929 | 934 | 928 | 928 | -0.32% | 4,400 | 100億5302万 | -1.9% | 18.75 | 1.48 |
| 03/30 | 935 | 939 | 931 | 931 | -0.11% | 4,200 | 100億8552万 | -1.59% | 18.81 | 1.48 |
| 03/29 | 940 | 940 | 930 | 932 | -3.22% | 12,600 | 100億9635万 | -1.48% | 18.83 | 1.49 |
| 03/28 | 974 | 978 | 941 | 963 | -1.63% | 12,800 | 104億3217万 | +1.8% | 19.46 | 1.53 |
| 03/27 | 977 | 980 | 974 | 979 | +0.51% | 11,000 | 106億550万 | +3.6% | 19.78 | 1.56 |
| 03/24 | 961 | 975 | 961 | 974 | +0.62% | 5,300 | 105億5134万 | +3.29% | 19.68 | 1.55 |
| 03/23 | 975 | 975 | 966 | 968 | +0.52% | 5,500 | 104億8634万 | +2.87% | 19.56 | 1.54 |
| 03/22 | 959 | 970 | 959 | 963 | -0.21% | 5,800 | 104億3217万 | +2.45% | 19.46 | 1.53 |
| 03/21 | 951 | 965 | 951 | 965 | +1.47% | 11,900 | 104億5384万 | +2.88% | 19.5 | 1.54 |
| 03/17 | 949 | 951 | 949 | 951 | +0.53% | 4,400 | 103億218万 | +1.49% | 19.21 | 1.52 |
| 03/16 | 945 | 947 | 945 | 946 | +0.11% | 3,400 | 102億4801万 | +1.07% | 19.11 | 1.51 |
| 03/15 | 945 | 946 | 940 | 945 | -0.21% | 2,700 | 102億3718万 | +1.18% | 19.09 | 1.51 |
| 03/14 | 942 | 947 | 941 | 947 | +0.21% | 2,500 | 102億5885万 | +1.5% | 19.13 | 1.51 |
| 03/13 | 947 | 947 | 939 | 945 | +0.64% | 6,500 | 102億3718万 | +1.39% | 19.09 | 1.51 |
| 03/10 | 936 | 940 | 931 | 939 | +0.32% | 4,100 | 101億7218万 | +0.86% | 18.97 | 1.5 |
| 03/09 | 928 | 936 | 928 | 936 | +0.32% | 2,000 | 101億3968万 | +0.65% | 18.91 | 1.49 |
| 03/08 | 937 | 937 | 928 | 933 | -0.53% | 5,800 | 101億718万 | +0.43% | 18.85 | 1.49 |
| 03/07 | 942 | 943 | 938 | 938 | -0.42% | 4,800 | 101億6135万 | +1.08% | 18.95 | 1.5 |
| 03/06 | 942 | 943 | 939 | 942 | +0.21% | 4,600 | 102億468万 | +1.62% | 19.03 | 1.5 |
| 03/03 | 939 | 940 | 936 | 940 | +0.11% | 2,300 | 101億8302万 | +1.51% | 18.99 | 1.5 |
| 03/02 | 944 | 944 | 935 | 939 | +0.11% | 2,500 | 101億7218万 | +1.62% | 18.97 | 1.5 |
| 03/01 | 941 | 942 | 936 | 938 | -0.21% | 3,300 | 101億6135万 | +1.63% | 18.95 | 1.5 |
| 02/28 | 936 | 940 | 935 | 940 | +0.32% | 2,400 | 101億8302万 | +1.95% | 18.99 | 1.5 |
| 02/27 | 938 | 939 | 930 | 937 | -0.11% | 2,800 | 101億5052万 | +1.74% | 18.93 | 1.49 |
| 02/24 | 926 | 938 | 926 | 938 | +1.19% | 1,900 | 101億6135万 | +2.07% | 18.95 | 1.5 |
| 02/23 | 930 | 936 | 925 | 927 | -0.32% | 3,400 | 100億4219万 | +0.98% | 18.73 | 1.48 |
| 02/22 | 936 | 939 | 930 | 930 | -0.85% | 3,800 | 100億7469万 | +1.42% | 18.79 | 1.48 |
| 02/21 | 939 | 939 | 930 | 938 | +0.54% | 3,300 | 101億6135万 | +2.51% | 18.95 | 1.5 |
| 02/20 | 925 | 933 | 925 | 933 | +0.86% | 3,600 | 101億718万 | +2.08% | 18.85 | 1.49 |
| 02/17 | 930 | 930 | 925 | 925 | -0.54% | 2,400 | 100億2052万 | +1.43% | 18.69 | 1.47 |
| 02/16 | 929 | 930 | 925 | 930 | +0.11% | 1,300 | 100億7469万 | +2.09% | 18.79 | 1.48 |
| 02/15 | 923 | 929 | 922 | 929 | +0.87% | 1,900 | 100億6385万 | +2.09% | 18.77 | 1.48 |
| 02/14 | 929 | 929 | 921 | 921 | -0.75% | 2,000 | 99億7719万 | +1.32% | 18.61 | 1.47 |
| 02/13 | 925 | 929 | 916 | 928 | +0.43% | 6,100 | 100億5302万 | +2.2% | 18.75 | 1.48 |
| 02/10 | 919 | 924 | 916 | 924 | +0.54% | 5,200 | 100億969万 | +1.99% | 18.67 | 1.47 |
| 02/09 | 918 | 919 | 915 | 919 | +0.22% | 3,900 | 99億5552万 | +1.55% | 18.57 | 1.46 |
| 02/08 | 914 | 917 | 913 | 917 | +0.44% | 2,600 | 99億3386万 | +1.44% | 18.53 | 1.46 |
| 02/07 | 914 | 916 | 912 | 913 | -0.11% | 2,400 | 98億9052万 | +1.22% | 18.45 | 1.46 |
| 02/06 | 914 | 915 | 913 | 914 | +0.22% | 2,200 | 99億136万 | +1.44% | 18.47 | 1.46 |
| 02/03 | 911 | 912 | 908 | 912 | 0% | 3,600 | 98億7969万 | +1.33% | 18.43 | 1.45 |
| 02/02 | 912 | 917 | 910 | 912 | 0% | 3,600 | 98億7969万 | +1.45% | 18.43 | 1.45 |
| 02/01 | 916 | 918 | 910 | 912 | -0.44% | 3,000 | 98億7969万 | +1.56% | 18.43 | 1.45 |
| 01/31 | 912 | 916 | 912 | 916 | +0.55% | 2,100 | 99億2302万 | +2.12% | 18.51 | 1.46 |
| 01/30 | 911 | 916 | 910 | 911 | +0.33% | 3,000 | 98億6886万 | +1.79% | 18.41 | 1.45 |
| 01/27 | 914 | 915 | 908 | 908 | -0.33% | 3,400 | 98億3636万 | +1.57% | 18.35 | 1.45 |
| 01/26 | 905 | 912 | 905 | 911 | +0.55% | 3,600 | 98億6886万 | +2.02% | 18.41 | 1.45 |
| 01/25 | 905 | 906 | 903 | 906 | +0.44% | 1,600 | 98億1469万 | +1.57% | 18.3 | 1.44 |
| 01/24 | 905 | 905 | 902 | 902 | -0.33% | 2,100 | 97億7136万 | +1.23% | 18.22 | 1.44 |
| 01/23 | 904 | 905 | 902 | 905 | +0.33% | 3,300 | 98億386万 | +1.57% | 18.28 | 1.44 |
| 01/20 | 900 | 903 | 900 | 902 | +0.22% | 2,800 | 97億7136万 | +1.35% | 18.22 | 1.44 |
| 01/19 | 896 | 900 | 895 | 900 | +0.45% | 4,000 | 97億4970万 | +1.12% | 18.18 | 1.43 |
| 01/18 | 896 | 897 | 895 | 896 | -0.11% | 2,300 | 97億636万 | +0.79% | 18.1 | 1.43 |
| 01/17 | 897 | 900 | 897 | 897 | 0% | 1,100 | 97億1720万 | +0.9% | 18.12 | 1.43 |
| 01/16 | 897 | 900 | 897 | 897 | -0.11% | 3,900 | 97億1720万 | +0.9% | 18.12 | 1.43 |
| 01/13 | 897 | 900 | 897 | 898 | +0.11% | 1,000 | 97億2803万 | +1.13% | 18.14 | 1.43 |
| 01/12 | 902 | 902 | 897 | 897 | -0.11% | 5,500 | 97億1720万 | +1.01% | 18.12 | 1.43 |
| 01/11 | 897 | 898 | 896 | 898 | +0.34% | 4,400 | 97億2803万 | +1.24% | 18.14 | 1.43 |
| 01/10 | 893 | 897 | 893 | 895 | +0.34% | 4,300 | 96億9553万 | +0.9% | 18.08 | 1.43 |
| 01/06 | 890 | 892 | 888 | 892 | +0.22% | 3,700 | 96億6303万 | +0.68% | 18.02 | 1.42 |
| 01/05 | 888 | 890 | 887 | 890 | +0.11% | 3,500 | 96億4137万 | +0.45% | 17.98 | 1.42 |
| 01/04 | 885 | 890 | 883 | 889 | +0.68% | 4,700 | 96億3053万 | +0.34% | 17.96 | 1.42 |
| 2016 |
| 12/30 | 890 | 890 | 880 | 883 | -0.56% | 8,100 | 95億6553万 | -0.23% | 17.84 | 1.41 |
| 12/29 | 890 | 890 | 885 | 888 | +0.23% | 4,600 | 96億1970万 | +0.34% | 17.94 | 1.42 |
| 12/28 | 885 | 889 | 884 | 886 | +0.34% | 4,300 | 95億9803万 | +0.11% | 17.9 | 1.41 |
| 12/27 | 887 | 887 | 880 | 883 | -0.23% | 2,800 | 95億6553万 | -0.23% | 17.84 | 1.41 |
| 12/26 | 888 | 888 | 875 | 885 | 0% | 8,100 | 95億8720万 | 0% | 17.88 | 1.41 |
| 12/22 | 887 | 887 | 881 | 885 | +0.57% | 2,300 | 95億8720万 | 0% | 17.88 | 1.41 |
| 12/21 | 888 | 888 | 880 | 880 | -0.34% | 5,100 | 95億3304万 | -0.45% | 17.78 | 1.4 |
| 12/20 | 885 | 887 | 880 | 883 | -0.11% | 8,300 | 95億6553万 | -0.11% | 17.84 | 1.41 |
| 12/19 | 884 | 884 | 879 | 884 | 0% | 8,100 | 95億7637万 | 0% | 17.86 | 1.41 |
| 12/16 | 885 | 885 | 884 | 884 | -0.11% | 1,300 | 95億7637万 | 0% | 17.86 | 1.41 |
| 12/15 | 890 | 893 | 885 | 885 | -0.45% | 5,800 | 95億8720万 | +0.23% | 17.88 | 1.41 |
| 12/14 | 891 | 891 | 889 | 889 | 0% | 1,400 | 96億3053万 | +0.79% | 17.96 | 1.42 |
| 12/13 | 892 | 893 | 885 | 889 | -0.11% | 3,100 | 96億3053万 | +0.79% | 17.96 | 1.42 |
| 12/12 | 893 | 893 | 888 | 890 | +0.11% | 6,300 | 96億4137万 | +0.91% | 17.98 | 1.42 |
| 12/09 | 887 | 889 | 886 | 889 | +0.34% | 2,400 | 96億3053万 | +0.91% | 17.96 | 1.42 |
| 12/08 | 888 | 889 | 882 | 886 | -0.23% | 3,300 | 95億9803万 | +0.68% | 17.9 | 1.41 |
| 12/07 | 889 | 891 | 885 | 888 | +0.11% | 4,900 | 96億1970万 | +0.91% | 17.94 | 1.42 |
| 12/06 | 892 | 892 | 886 | 887 | +0.11% | 2,800 | 96億887万 | +0.91% | 17.92 | 1.41 |
| 12/05 | 892 | 892 | 885 | 886 | +0.11% | 4,400 | 95億9803万 | +0.8% | 17.9 | 1.41 |
| 12/02 | 885 | 888 | 885 | 885 | 0% | 1,900 | 95億8720万 | +0.8% | 17.88 | 1.41 |
| 12/01 | 888 | 890 | 884 | 885 | -0.34% | 1,800 | 95億8720万 | +0.8% | 17.88 | 1.41 |
| 11/30 | 885 | 888 | 884 | 888 | +0.45% | 7,300 | 96億1970万 | +1.25% | 17.94 | 1.42 |
| 11/29 | 880 | 885 | 880 | 884 | +0.68% | 4,000 | 95億7637万 | +0.8% | 17.86 | 1.41 |
| 11/28 | 885 | 885 | 878 | 878 | -0.79% | 4,500 | 95億1137万 | +0.23% | 17.74 | 1.4 |
| 11/25 | 879 | 885 | 878 | 885 | +0.11% | 2,400 | 95億8720万 | +1.03% | 17.88 | 1.41 |
| 11/24 | 883 | 884 | 880 | 884 | +0.34% | 3,400 | 95億7637万 | +1.03% | 17.86 | 1.41 |
| 11/22 | 885 | 885 | 880 | 881 | -0.45% | 2,300 | 95億4387万 | +0.8% | 17.8 | 1.4 |
| 11/21 | 877 | 885 | 876 | 885 | +0.68% | 4,400 | 95億8720万 | +1.37% | 17.88 | 1.41 |
| 11/18 | 878 | 885 | 876 | 879 | +0.23% | 5,100 | 95億2220万 | +0.8% | 17.76 | 1.4 |
| 11/17 | 884 | 884 | 877 | 877 | -0.34% | 2,300 | 95億54万 | +0.57% | 17.72 | 1.4 |
| 11/16 | 885 | 885 | 875 | 880 | +0.34% | 5,600 | 95億3304万 | +1.03% | 17.78 | 1.4 |
| 11/15 | 879 | 883 | 877 | 877 | -0.11% | 3,400 | 95億54万 | +0.69% | 17.72 | 1.4 |
| 11/14 | 880 | 884 | 877 | 878 | +0.57% | 4,000 | 95億1137万 | +0.8% | 17.74 | 1.4 |
| 11/11 | 877 | 878 | 871 | 873 | -0.23% | 4,100 | 94億5720万 | +0.34% | 17.64 | 1.39 |
| 11/10 | 884 | 884 | 873 | 875 | +1.39% | 3,900 | 94億7887万 | +0.69% | 17.68 | 1.39 |
| 11/09 | 880 | 884 | 862 | 863 | -2.15% | 8,100 | 93億4887万 | -0.69% | 17.44 | 1.38 |
| 11/08 | 874 | 882 | 874 | 882 | +0.92% | 3,000 | 95億5470万 | +1.5% | 17.82 | 1.41 |
| 11/07 | 876 | 876 | 874 | 874 | -0.23% | 1,900 | 94億6804万 | +0.69% | 17.66 | 1.39 |
| 11/04 | 873 | 884 | 873 | 876 | +0.11% | 3,200 | 94億8970万 | +0.92% | 17.7 | 1.4 |
