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 | 884 | 887 | 866 | 866 | -1.03% | 20,700 | 90億1878万 | -1.93% | - | 3.41 |
| 03/30 | 878 | 901 | 875 | 875 | -0.34% | 65,900 | 91億1251万 | -0.91% | - | 3.44 |
| 03/29 | 858 | 881 | 855 | 878 | +2.69% | 37,600 | 91億4375万 | -0.68% | - | 3.45 |
| 03/28 | 846 | 855 | 846 | 855 | +1.3% | 16,300 | 89億422万 | -3.39% | - | 3.36 |
| 03/27 | 863 | 863 | 844 | 844 | -1.97% | 59,400 | 87億8966万 | -4.63% | - | 3.32 |
| 03/24 | 880 | 882 | 859 | 861 | -1.94% | 77,000 | 89億6671万 | -2.71% | - | 3.39 |
| 03/23 | 885 | 888 | 875 | 878 | -0.79% | 34,900 | 91億4375万 | -0.79% | - | 3.45 |
| 03/22 | 891 | 899 | 881 | 885 | -2.1% | 51,400 | 92億1665万 | 0% | - | 3.48 |
| 03/21 | 889 | 910 | 880 | 904 | +3.31% | 80,200 | 94億1452万 | +2.15% | - | 3.56 |
| 03/17 | 880 | 897 | 867 | 875 | -1.02% | 52,500 | 91億1251万 | -1.02% | - | 3.44 |
| 03/16 | 891 | 897 | 878 | 884 | -0.79% | 58,800 | 92億624万 | -0.11% | - | 3.48 |
| 03/15 | 888 | 913 | 888 | 891 | 0% | 54,800 | 92億7914万 | +0.68% | - | 3.51 |
| 03/14 | 895 | 900 | 888 | 891 | -0.67% | 44,200 | 92億7914万 | +0.79% | - | 3.51 |
| 03/13 | 919 | 922 | 896 | 897 | -1.54% | 69,500 | 93億4162万 | +1.59% | - | 3.53 |
| 03/10 | 894 | 920 | 890 | 911 | +2.02% | 74,800 | 94億8742万 | +2.94% | - | 3.58 |
| 03/09 | 918 | 918 | 888 | 893 | -2.19% | 74,800 | 92億9996万 | +0.79% | - | 3.51 |
| 03/08 | 915 | 925 | 908 | 913 | -0.22% | 69,100 | 95億825万 | +2.58% | - | 3.59 |
| 03/07 | 927 | 927 | 913 | 915 | -0.54% | 68,500 | 95億2908万 | +2.46% | - | 3.6 |
| 03/06 | 944 | 944 | 905 | 920 | +3.49% | 170,200 | 95億8115万 | +2.68% | - | 3.62 |
| 03/03 | 874 | 889 | 871 | 889 | +1.72% | 52,900 | 92億5831万 | -1.22% | - | 3.5 |
| 03/02 | 870 | 877 | 861 | 874 | +1.39% | 34,100 | 91億209万 | -3.43% | - | 3.44 |
| 03/01 | 863 | 867 | 856 | 862 | -0.46% | 43,200 | 89億7712万 | -5.38% | - | 3.39 |
| 02/28 | 871 | 875 | 866 | 866 | -0.46% | 22,700 | 90億1878万 | -5.56% | - | 3.41 |
| 02/27 | 875 | 878 | 863 | 870 | -0.57% | 29,900 | 90億6044万 | -5.74% | - | 3.42 |
| 02/24 | 867 | 880 | 867 | 875 | +0.23% | 42,700 | 91億1251万 | -5.81% | - | 3.44 |
| 02/23 | 890 | 890 | 863 | 873 | -1.24% | 37,300 | 90億9168万 | -6.53% | - | 3.43 |
| 02/22 | 911 | 915 | 875 | 884 | -2.1% | 70,400 | 92億624万 | -5.96% | - | 3.48 |
| 02/21 | 861 | 908 | 860 | 903 | +5% | 66,200 | 94億411万 | -4.65% | - | 3.55 |
| 02/20 | 855 | 864 | 850 | 860 | -0.12% | 36,600 | 89億5629万 | -9.66% | - | 3.38 |
| 02/17 | 863 | 872 | 855 | 861 | -0.23% | 28,000 | 89億6671万 | -10.22% | - | 3.39 |
| 02/16 | 882 | 884 | 861 | 863 | -1.71% | 60,500 | 89億8754万 | -10.75% | - | 3.4 |
| 02/15 | 878 | 892 | 878 | 878 | 0% | 36,100 | 91億4375万 | -9.86% | - | 3.45 |
| 02/14 | 884 | 930 | 873 | 878 | +0.23% | 116,100 | 91億4375万 | -10.59% | - | 3.45 |
| 02/13 | 900 | 900 | 873 | 876 | -1.24% | 90,300 | 91億2292万 | -11.6% | - | 3.45 |
| 02/10 | 902 | 902 | 885 | 887 | 0% | 51,900 | 92億3748万 | -11.3% | - | 3.49 |
| 02/09 | 873 | 913 | 873 | 887 | +1.14% | 88,300 | 92億3748万 | -12.09% | - | 3.49 |
| 02/08 | 868 | 877 | 855 | 877 | +1.86% | 52,500 | 91億3334万 | -13.6% | - | 3.45 |
| 02/07 | 852 | 878 | 842 | 861 | -9.08% | 449,600 | 89億6671万 | -15.59% | - | 3.39 |
| 02/06 | 941 | 955 | 941 | 947 | -0.21% | 28,000 | 98億6234万 | -7.61% | - | 3.73 |
| 02/03 | 977 | 984 | 945 | 949 | -2.87% | 94,700 | 98億8317万 | -7.68% | - | 3.73 |
| 02/02 | 991 | 1,002 | 977 | 977 | -1.51% | 48,300 | 101億7477万 | -4.96% | - | 3.84 |
| 02/01 | 999 | 1,002 | 987 | 992 | -1.1% | 52,500 | 103億3098万 | -3.6% | - | 3.9 |
| 01/31 | 1,004 | 1,009 | 999 | 1,003 | -0.4% | 34,400 | 104億4554万 | -2.34% | - | 3.95 |
| 01/30 | 1,017 | 1,022 | 1,004 | 1,007 | -0.89% | 35,900 | 104億8720万 | -1.95% | - | 3.96 |
| 01/27 | 1,016 | 1,021 | 1,008 | 1,016 | 0% | 44,900 | 105億8092万 | -0.97% | - | 4 |
| 01/26 | 1,026 | 1,026 | 1,014 | 1,016 | -0.78% | 32,900 | 105億8092万 | -0.88% | - | 4 |
| 01/25 | 1,028 | 1,028 | 1,012 | 1,024 | +0.99% | 22,000 | 106億6424万 | -0.1% | - | 4.03 |
| 01/24 | 1,025 | 1,026 | 1,012 | 1,014 | -0.88% | 15,700 | 105億6010万 | -0.98% | - | 3.99 |
| 01/23 | 1,041 | 1,041 | 1,010 | 1,023 | +1.69% | 65,600 | 106億5382万 | 0% | - | 4.02 |
| 01/20 | 1,019 | 1,022 | 1,004 | 1,006 | -1.57% | 50,000 | 104億7678万 | -1.66% | - | 3.96 |
| 01/19 | 1,035 | 1,046 | 1,021 | 1,022 | -1.54% | 37,200 | 106億4341万 | 0% | - | 4.02 |
| 01/18 | 1,030 | 1,038 | 1,011 | 1,038 | 0% | 51,000 | 108億1004万 | +1.67% | - | 4.08 |
| 01/17 | 1,040 | 1,066 | 1,025 | 1,038 | +0.29% | 56,500 | 108億1004万 | +1.76% | - | 4.08 |
| 01/16 | 1,060 | 1,065 | 1,023 | 1,035 | -1.43% | 47,900 | 107億7880万 | +1.57% | - | 4.07 |
| 01/13 | 1,031 | 1,063 | 1,029 | 1,050 | -0.19% | 52,200 | 109億3501万 | +3.24% | - | 4.13 |
| 01/12 | 1,079 | 1,092 | 1,015 | 1,052 | -2.86% | 92,900 | 109億5584万 | +3.65% | - | 4.14 |
| 01/11 | 1,113 | 1,114 | 1,080 | 1,083 | -1.63% | 54,100 | 112億7868万 | +6.91% | - | 4.26 |
| 01/10 | 1,115 | 1,124 | 1,067 | 1,101 | +1.01% | 80,100 | 114億6614万 | +8.9% | - | 4.33 |
| 01/06 | 1,108 | 1,134 | 1,086 | 1,090 | -2.42% | 142,000 | 113億5158万 | +8.13% | - | 4.29 |
| 01/05 | 1,046 | 1,144 | 1,040 | 1,117 | +8.13% | 386,200 | 116億3277万 | +10.92% | - | 4.39 |
| 01/04 | 1,030 | 1,043 | 1,009 | 1,033 | +3.3% | 122,900 | 107億5797万 | +2.89% | - | 4.06 |
| 2016 |
| 12/30 | 987 | 1,009 | 985 | 1,000 | +0.5% | 25,800 | 104億1430万 | -0.5% | - | 3.93 |
| 12/29 | 1,000 | 1,006 | 982 | 995 | -1.39% | 51,000 | 103億6222万 | -1.29% | - | 3.91 |
| 12/28 | 982 | 1,025 | 982 | 1,009 | +3.91% | 68,800 | 105億802万 | -0.2% | - | 3.97 |
| 12/27 | 980 | 995 | 971 | 971 | -1.12% | 90,600 | 101億1228万 | -4.24% | - | 3.82 |
| 12/26 | 977 | 1,002 | 975 | 982 | +2.08% | 86,900 | 102億2684万 | -3.54% | - | 3.86 |
| 12/22 | 977 | 977 | 952 | 962 | -1.84% | 85,700 | 100億1855万 | -5.96% | - | 3.78 |
| 12/21 | 1,005 | 1,007 | 977 | 980 | -2.29% | 77,400 | 102億82万 | -4.76% | - | 3.85 |
| 12/20 | 998 | 1,011 | 987 | 1,003 | +1.31% | 62,600 | 104億4022万 | -2.81% | - | 3.94 |
| 12/19 | 999 | 1,010 | 990 | 990 | -1.2% | 64,600 | 103億491万 | -4.16% | - | 3.89 |
| 12/16 | 998 | 1,010 | 995 | 1,002 | -0.1% | 61,200 | 104億2981万 | -3.09% | - | 3.94 |
| 12/15 | 1,002 | 1,011 | 992 | 1,003 | +0.4% | 45,500 | 104億4022万 | -3.37% | - | 3.94 |
| 12/14 | 1,006 | 1,022 | 996 | 999 | -0.3% | 56,400 | 103億9859万 | -3.76% | - | 3.93 |
| 12/13 | 997 | 1,008 | 991 | 1,002 | +0.2% | 43,200 | 104億2981万 | -3.75% | - | 3.94 |
| 12/12 | 1,011 | 1,015 | 989 | 1,000 | 0% | 69,000 | 104億900万 | -4.58% | - | 3.93 |
| 12/09 | 994 | 1,005 | 994 | 1,000 | +0.6% | 48,400 | 104億900万 | -5.12% | - | 3.93 |
| 12/08 | 1,029 | 1,032 | 988 | 994 | -3.12% | 73,800 | 103億4654万 | -6.31% | - | 3.91 |
| 12/07 | 993 | 1,027 | 993 | 1,026 | +3.53% | 64,400 | 106億7963万 | -4.2% | - | 4.03 |
| 12/06 | 992 | 1,009 | 990 | 991 | 0% | 52,200 | 103億1531万 | -8.41% | - | 3.9 |
| 12/05 | 1,000 | 1,004 | 986 | 991 | -1.49% | 53,700 | 103億1531万 | -9.41% | - | 3.9 |
| 12/02 | 1,019 | 1,029 | 994 | 1,006 | -2.33% | 89,700 | 104億7145万 | -9.12% | - | 3.96 |
| 12/01 | 1,034 | 1,055 | 1,023 | 1,030 | -0.39% | 48,900 | 107億2127万 | -8.04% | - | 4.05 |
| 11/30 | 1,045 | 1,058 | 1,033 | 1,034 | -1.05% | 34,000 | 107億6290万 | -8.66% | - | 4.07 |
| 11/29 | 1,050 | 1,056 | 1,042 | 1,045 | -1.42% | 34,100 | 108億7740万 | -8.65% | - | 4.11 |
| 11/28 | 1,031 | 1,066 | 1,031 | 1,060 | +1.83% | 24,700 | 110億3354万 | -8.23% | - | 4.17 |
| 11/25 | 1,077 | 1,077 | 1,040 | 1,041 | -3.52% | 55,500 | 108億3576万 | -10.87% | - | 4.09 |
| 11/24 | 1,083 | 1,104 | 1,079 | 1,079 | -0.19% | 57,900 | 112億3131万 | -8.71% | - | 4.24 |
| 11/22 | 1,069 | 1,093 | 1,041 | 1,081 | +1.03% | 71,900 | 112億5212万 | -9.46% | - | 4.25 |
| 11/21 | 1,080 | 1,095 | 1,067 | 1,070 | -0.93% | 49,800 | 111億3763万 | -11.35% | - | 4.21 |
| 11/18 | 1,130 | 1,130 | 1,073 | 1,080 | -2.79% | 94,700 | 112億4172万 | -11.33% | - | 4.25 |
| 11/17 | 1,085 | 1,118 | 1,085 | 1,111 | +0.45% | 48,000 | 115億6439万 | -9.53% | - | 4.37 |
| 11/16 | 1,043 | 1,123 | 1,043 | 1,106 | +5.74% | 76,700 | 115億1235万 | -10.59% | - | 4.35 |
| 11/15 | 1,094 | 1,094 | 1,037 | 1,046 | +1.16% | 55,000 | 108億8781万 | -16.19% | - | 4.11 |
| 11/14 | 1,050 | 1,078 | 1,034 | 1,034 | +0.29% | 62,900 | 107億6290万 | -18.2% | - | 4.07 |
| 11/11 | 1,093 | 1,123 | 1,025 | 1,031 | -5.33% | 115,900 | 107億3167万 | -19.52% | - | 4.05 |
| 11/10 | 1,090 | 1,119 | 1,050 | 1,089 | +8.57% | 130,900 | 113億3540万 | -16.17% | - | 4.28 |
| 11/09 | 1,089 | 1,090 | 927 | 1,003 | -5.64% | 335,200 | 104億4022万 | -23.78% | - | 3.94 |
| 11/08 | 1,172 | 1,185 | 1,050 | 1,063 | -10.3% | 224,300 | 110億6476万 | -20.26% | - | 4.18 |
| 11/07 | 1,175 | 1,196 | 1,160 | 1,185 | +2.95% | 73,600 | 123億3466万 | -12.09% | - | 4.66 |
| 11/04 | 1,176 | 1,183 | 1,126 | 1,151 | -2.46% | 113,200 | 119億8075万 | -15.37% | - | 4.53 |
