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 | 808 | 812 | 805 | 808 | -1.22% | 13,000 | 25億4520万 | -4.6% | 12.56 | 1.23 |
| 03/30 | 820 | 820 | 814 | 818 | 0% | 6,800 | 25億7670万 | -3.54% | 12.71 | 1.24 |
| 03/29 | 819 | 838 | 814 | 818 | -5.65% | 25,800 | 25億7670万 | -3.65% | 12.71 | 1.24 |
| 03/28 | 871 | 878 | 865 | 867 | -1.48% | 10,500 | 27億3105万 | +1.88% | 13.47 | 1.32 |
| 03/27 | 874 | 880 | 870 | 880 | +2.44% | 22,200 | 27億7200万 | +3.53% | 13.68 | 1.34 |
| 03/24 | 851 | 865 | 851 | 859 | +1.06% | 18,600 | 27億585万 | +1.3% | 13.35 | 1.3 |
| 03/23 | 847 | 860 | 847 | 850 | +0.12% | 10,100 | 26億7750万 | +0.47% | 13.21 | 1.29 |
| 03/22 | 847 | 849 | 843 | 849 | +0.12% | 6,700 | 26億7435万 | +0.59% | 13.19 | 1.29 |
| 03/21 | 848 | 851 | 846 | 848 | 0% | 5,800 | 26億7120万 | +0.71% | 13.18 | 1.29 |
| 03/17 | 844 | 850 | 844 | 848 | +0.59% | 3,500 | 26億7120万 | +0.95% | 13.18 | 1.29 |
| 03/16 | 843 | 848 | 842 | 843 | +0.12% | 2,900 | 26億5545万 | +0.6% | 13.1 | 1.28 |
| 03/15 | 850 | 852 | 842 | 842 | -0.94% | 11,500 | 26億5230万 | +0.84% | 13.09 | 1.28 |
| 03/14 | 846 | 851 | 846 | 850 | +0.24% | 5,300 | 26億7750万 | +2.04% | 13.21 | 1.29 |
| 03/13 | 853 | 853 | 846 | 848 | -0.59% | 6,600 | 26億7120万 | +2.05% | 13.18 | 1.29 |
| 03/10 | 853 | 854 | 847 | 853 | 0% | 5,500 | 26億8695万 | +2.9% | 13.26 | 1.3 |
| 03/09 | 851 | 853 | 845 | 853 | -0.23% | 9,900 | 26億8695万 | +3.27% | 13.26 | 1.3 |
| 03/08 | 855 | 856 | 850 | 855 | 0% | 8,700 | 26億9325万 | +3.89% | 13.29 | 1.3 |
| 03/07 | 856 | 856 | 853 | 855 | -0.12% | 7,200 | 26億9325万 | +4.14% | 13.29 | 1.3 |
| 03/06 | 857 | 857 | 851 | 856 | 0% | 15,900 | 26億9640万 | +4.65% | 13.3 | 1.3 |
| 03/03 | 857 | 860 | 854 | 856 | +0.47% | 5,100 | 26億9640万 | +5.03% | 13.3 | 1.3 |
| 03/02 | 852 | 855 | 844 | 852 | +0.35% | 16,300 | 26億8380万 | +4.93% | 13.24 | 1.29 |
| 03/01 | 846 | 849 | 843 | 849 | +0.35% | 4,900 | 26億7435万 | +4.94% | 13.19 | 1.29 |
| 02/28 | 845 | 849 | 842 | 846 | +0.24% | 8,200 | 26億6490万 | +4.96% | 13.15 | 1.29 |
| 02/27 | 850 | 850 | 837 | 844 | +0.48% | 14,400 | 26億5860万 | +5.11% | 13.12 | 1.28 |
| 02/24 | 838 | 844 | 837 | 840 | +1.45% | 8,400 | 26億4600万 | +4.87% | 13.05 | 1.28 |
| 02/23 | 849 | 849 | 824 | 828 | -2.24% | 11,900 | 26億820万 | +3.76% | 12.87 | 1.26 |
| 02/22 | 846 | 847 | 842 | 847 | -0.24% | 2,800 | 26億6805万 | +6.41% | 13.16 | 1.29 |
| 02/21 | 848 | 849 | 838 | 849 | +0.95% | 7,300 | 26億7435万 | +7.06% | 13.19 | 1.29 |
| 02/20 | 847 | 849 | 835 | 841 | +1.2% | 10,900 | 26億4915万 | +6.46% | 13.07 | 1.28 |
| 02/17 | 814 | 840 | 813 | 831 | +2.21% | 22,800 | 26億1765万 | +5.46% | 12.91 | 1.26 |
| 02/16 | 810 | 813 | 803 | 813 | +0.49% | 7,300 | 25億6095万 | +3.44% | 12.64 | 1.23 |
| 02/15 | 807 | 809 | 802 | 809 | +1.63% | 2,800 | 25億4835万 | +3.19% | 12.57 | 1.23 |
| 02/14 | 810 | 810 | 796 | 796 | -0.25% | 14,200 | 25億740万 | +1.66% | 12.37 | 1.21 |
| 02/13 | 788 | 804 | 788 | 798 | +1.4% | 17,700 | 25億1370万 | +2.05% | 12.4 | 1.21 |
| 02/10 | 786 | 789 | 786 | 787 | 0% | 17,700 | 24億7905万 | +0.77% | 12.23 | 1.2 |
| 02/09 | 788 | 790 | 787 | 787 | +0.13% | 2,000 | 24億7905万 | +0.77% | 12.23 | 1.2 |
| 02/08 | 792 | 792 | 786 | 786 | -0.51% | 1,900 | 24億7590万 | +0.77% | 12.22 | 1.19 |
| 02/07 | 793 | 793 | 790 | 790 | -0.38% | 2,200 | 24億8850万 | +1.28% | 12.28 | 1.2 |
| 02/06 | 791 | 793 | 790 | 793 | +0.76% | 3,200 | 24億9795万 | +1.8% | 12.32 | 1.2 |
| 02/03 | 786 | 788 | 784 | 787 | -0.13% | 2,100 | 24億7905万 | +1.16% | 12.23 | 1.2 |
| 02/02 | 785 | 790 | 785 | 788 | +0.13% | 6,300 | 24億8220万 | +1.42% | 12.25 | 1.2 |
| 02/01 | 784 | 787 | 779 | 787 | +0.38% | 6,000 | 24億7905万 | +1.42% | 12.23 | 1.2 |
| 01/31 | 787 | 787 | 778 | 784 | -0.13% | 6,100 | 24億6960万 | +1.16% | 12.18 | 1.19 |
| 01/30 | 786 | 787 | 785 | 785 | +0.77% | 1,500 | 24億7275万 | +1.42% | 12.2 | 1.19 |
| 01/27 | 781 | 785 | 778 | 779 | +0.13% | 3,300 | 24億5385万 | +0.78% | 12.11 | 1.18 |
| 01/26 | 782 | 782 | 778 | 778 | -0.26% | 5,100 | 24億5070万 | +0.78% | 12.09 | 1.18 |
| 01/25 | 781 | 781 | 774 | 780 | +0.13% | 1,800 | 24億5700万 | +1.17% | 12.12 | 1.18 |
| 01/24 | 780 | 780 | 779 | 779 | -0.26% | 1,600 | 24億5385万 | +1.17% | 12.11 | 1.18 |
| 01/23 | 779 | 781 | 779 | 781 | +0.77% | 2,700 | 24億6015万 | +1.69% | 12.14 | 1.19 |
| 01/20 | 775 | 775 | 770 | 775 | +0.39% | 700 | 24億4125万 | +1.04% | 12.04 | 1.18 |
| 01/19 | 777 | 777 | 772 | 772 | -0.64% | 1,000 | 24億3180万 | +0.78% | 12 | 1.17 |
| 01/18 | 769 | 777 | 767 | 777 | +0.52% | 3,700 | 24億4755万 | +1.44% | 12.08 | 1.18 |
| 01/17 | 774 | 780 | 773 | 773 | -1.02% | 6,600 | 24億3495万 | +1.18% | 12.01 | 1.17 |
| 01/16 | 776 | 781 | 776 | 781 | +0.64% | 2,200 | 24億6015万 | +2.36% | 12.14 | 1.19 |
| 01/13 | 770 | 780 | 770 | 776 | +0.13% | 5,700 | 24億4440万 | +1.84% | 12.06 | 1.18 |
| 01/12 | 774 | 778 | 771 | 775 | -0.51% | 3,700 | 24億4125万 | +1.97% | 12.04 | 1.18 |
| 01/11 | 777 | 779 | 772 | 779 | +0.26% | 2,900 | 24億5385万 | +2.64% | 12.11 | 1.18 |
| 01/10 | 776 | 779 | 770 | 777 | +0.26% | 22,200 | 24億4755万 | +2.51% | 12.08 | 1.18 |
| 01/06 | 776 | 779 | 775 | 775 | -0.13% | 5,000 | 24億4125万 | +2.51% | 12.04 | 1.18 |
| 01/05 | 775 | 776 | 772 | 776 | +0.13% | 3,000 | 24億4440万 | +2.78% | 12.06 | 1.18 |
| 01/04 | 770 | 775 | 770 | 775 | +1.04% | 4,700 | 24億4125万 | +2.79% | 12.04 | 1.18 |
| 2016 |
| 12/30 | 760 | 769 | 760 | 767 | -0.39% | 1,400 | 24億1605万 | +1.99% | 11.92 | 1.17 |
| 12/29 | 765 | 770 | 763 | 770 | 0% | 4,400 | 24億2550万 | +2.53% | 11.97 | 1.17 |
| 12/28 | 767 | 770 | 763 | 770 | +0.79% | 5,600 | 24億2550万 | +2.67% | 11.97 | 1.17 |
| 12/27 | 763 | 765 | 761 | 764 | +0.13% | 3,300 | 24億660万 | +2% | 11.87 | 1.16 |
| 12/26 | 758 | 765 | 756 | 763 | +0.53% | 4,200 | 24億345万 | +2.01% | 11.86 | 1.16 |
| 12/22 | 760 | 760 | 755 | 759 | -0.13% | 4,800 | 23億9085万 | +1.61% | 11.8 | 1.15 |
| 12/21 | 764 | 764 | 759 | 760 | -0.26% | 6,600 | 23億9400万 | +1.88% | 11.81 | 1.15 |
| 12/20 | 757 | 762 | 757 | 762 | +0.79% | 5,000 | 24億30万 | +2.42% | 11.84 | 1.16 |
| 12/19 | 755 | 758 | 755 | 756 | +0.67% | 2,200 | 23億8140万 | +1.75% | 11.75 | 1.15 |
| 12/16 | 746 | 755 | 746 | 751 | +0.13% | 6,400 | 23億6565万 | +1.21% | 11.67 | 1.14 |
| 12/15 | 748 | 750 | 746 | 750 | +0.27% | 3,200 | 23億6250万 | +1.21% | 11.66 | 1.14 |
| 12/14 | 746 | 748 | 746 | 748 | 0% | 4,000 | 23億5620万 | +1.22% | 11.63 | 1.14 |
| 12/13 | 753 | 753 | 746 | 748 | -0.8% | 3,200 | 23億5620万 | +1.36% | 11.63 | 1.14 |
| 12/12 | 752 | 754 | 744 | 754 | +0.27% | 17,900 | 23億7510万 | +2.31% | 11.72 | 1.15 |
| 12/09 | 750 | 754 | 749 | 752 | +0.67% | 3,900 | 23億6880万 | +2.17% | 11.69 | 1.14 |
| 12/08 | 747 | 750 | 746 | 747 | +0.13% | 6,100 | 23億5305万 | +1.77% | 11.61 | 1.13 |
| 12/07 | 745 | 746 | 742 | 746 | +0.27% | 2,000 | 23億4990万 | +1.63% | 11.59 | 1.13 |
| 12/06 | 744 | 745 | 743 | 744 | 0% | 2,100 | 23億4360万 | +1.5% | 11.56 | 1.13 |
| 12/05 | 746 | 746 | 744 | 744 | +0.13% | 1,200 | 23億4360万 | +1.64% | 11.56 | 1.13 |
| 12/02 | 742 | 750 | 741 | 743 | +0.13% | 5,600 | 23億4045万 | +1.64% | 11.55 | 1.13 |
| 12/01 | 742 | 747 | 742 | 742 | 0% | 4,900 | 23億3730万 | +1.64% | 11.53 | 1.13 |
| 11/30 | 743 | 743 | 741 | 742 | +0.27% | 700 | 23億3730万 | +1.78% | 11.53 | 1.13 |
| 11/29 | 744 | 744 | 740 | 740 | -0.54% | 1,600 | 23億3100万 | +1.51% | 11.5 | 1.12 |
| 11/28 | 740 | 744 | 740 | 744 | +0.54% | 1,500 | 23億4360万 | +2.2% | 11.56 | 1.13 |
| 11/25 | 747 | 747 | 740 | 740 | -0.67% | 3,600 | 23億3100万 | +1.79% | 11.5 | 1.12 |
| 11/24 | 742 | 746 | 742 | 745 | +0.4% | 5,800 | 23億4675万 | +2.62% | 11.58 | 1.13 |
| 11/22 | 744 | 745 | 742 | 742 | +0.13% | 2,100 | 23億3730万 | +2.34% | 11.53 | 1.13 |
| 11/21 | 740 | 744 | 740 | 741 | +0.54% | 3,800 | 23億3415万 | +2.35% | 11.52 | 1.13 |
| 11/18 | 736 | 739 | 736 | 737 | +0.14% | 1,700 | 23億2155万 | +1.94% | 11.45 | 1.12 |
| 11/17 | 732 | 736 | 732 | 736 | +0.55% | 1,400 | 23億1840万 | +1.94% | 11.44 | 1.12 |
| 11/16 | 726 | 734 | 726 | 732 | +0.83% | 5,100 | 23億580万 | +1.53% | 11.38 | 1.11 |
| 11/15 | 728 | 728 | 725 | 726 | +0.41% | 2,300 | 22億8690万 | +0.83% | 11.28 | 1.1 |
| 11/14 | 723 | 725 | 720 | 723 | -0.28% | 4,400 | 22億7745万 | +0.56% | 11.24 | 1.1 |
| 11/11 | 728 | 729 | 725 | 725 | +0.28% | 11,300 | 22億8375万 | +0.83% | 11.27 | 1.1 |
| 11/10 | 714 | 723 | 714 | 723 | +2.12% | 1,300 | 22億7745万 | +0.7% | 11.24 | 1.1 |
| 11/09 | 721 | 721 | 697 | 708 | -1.67% | 9,800 | 22億3020万 | -1.39% | 11 | 1.08 |
| 11/08 | 728 | 728 | 719 | 720 | -1.1% | 3,000 | 22億6800万 | +0.28% | 11.19 | 1.09 |
| 11/07 | 720 | 732 | 720 | 728 | +1.25% | 800 | 22億9320万 | +1.39% | 11.31 | 1.11 |
| 11/04 | 714 | 722 | 714 | 719 | -0.83% | 4,600 | 22億6485万 | +0.28% | 11.17 | 1.09 |
