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 | 800 | 800 | 778 | 778 | -1.89% | 64,200 | 365億5674万 | -4.42% | 10.48 | 0.59 |
| 03/30 | 813 | 815 | 793 | 793 | -2.46% | 42,600 | 380億5457万 | -2.82% | 10.89 | 0.61 |
| 03/29 | 818 | 820 | 810 | 813 | -1.33% | 42,600 | 390億1433万 | -0.49% | 11.16 | 0.63 |
| 03/28 | 813 | 824 | 807 | 824 | +3.26% | 112,500 | 395億4220万 | +0.73% | 11.31 | 0.64 |
| 03/27 | 803 | 803 | 795 | 798 | -1.48% | 66,100 | 382億9451万 | -2.44% | 10.96 | 0.62 |
| 03/24 | 804 | 810 | 797 | 810 | +1.5% | 73,400 | 388億7036万 | -1.22% | 11.12 | 0.62 |
| 03/23 | 801 | 801 | 789 | 798 | -0.87% | 78,800 | 382億9451万 | -2.8% | 10.96 | 0.62 |
| 03/22 | 806 | 808 | 795 | 805 | -0.86% | 103,000 | 386億3042万 | -2.19% | 11.05 | 0.62 |
| 03/21 | 820 | 823 | 812 | 812 | -0.85% | 73,100 | 389億6634万 | -1.46% | 11.15 | 0.63 |
| 03/17 | 823 | 825 | 817 | 819 | -0.73% | 36,600 | 393億226万 | -0.73% | 11.24 | 0.63 |
| 03/16 | 824 | 829 | 818 | 825 | +0.12% | 64,800 | 395億9018万 | 0% | 11.33 | 0.64 |
| 03/15 | 824 | 831 | 822 | 824 | +0.24% | 47,200 | 395億4220万 | 0% | 11.31 | 0.64 |
| 03/14 | 829 | 829 | 822 | 822 | +0.37% | 63,400 | 394億4622万 | -0.24% | 11.29 | 0.63 |
| 03/13 | 824 | 824 | 813 | 819 | -0.73% | 51,700 | 393億226万 | -0.49% | 11.24 | 0.63 |
| 03/10 | 826 | 827 | 820 | 825 | +0.86% | 81,100 | 395億9018万 | +0.24% | 11.33 | 0.64 |
| 03/09 | 818 | 819 | 814 | 818 | +0.74% | 40,900 | 392億5427万 | -0.49% | 11.23 | 0.63 |
| 03/08 | 812 | 814 | 808 | 812 | -0.12% | 41,200 | 389億6634万 | -1.22% | 11.15 | 0.63 |
| 03/07 | 809 | 816 | 809 | 813 | +0.12% | 30,000 | 390億1433万 | -1.09% | 11.16 | 0.63 |
| 03/06 | 813 | 815 | 810 | 812 | -0.61% | 34,000 | 389億6634万 | -1.22% | 11.15 | 0.63 |
| 03/03 | 819 | 822 | 817 | 817 | -1.33% | 31,300 | 392億628万 | -0.73% | 11.22 | 0.63 |
| 03/02 | 828 | 832 | 826 | 828 | +0.73% | 45,000 | 397億3415万 | +0.49% | 11.37 | 0.64 |
| 03/01 | 815 | 822 | 813 | 822 | +0.49% | 48,800 | 394億4622万 | -0.24% | 11.29 | 0.63 |
| 02/28 | 822 | 825 | 815 | 818 | +0.37% | 65,500 | 392億5427万 | -0.73% | 11.23 | 0.63 |
| 02/27 | 821 | 821 | 807 | 815 | -1.09% | 74,900 | 391億1030万 | -1.09% | 11.19 | 0.63 |
| 02/24 | 829 | 829 | 819 | 824 | -0.6% | 69,200 | 395億4220万 | 0% | 11.31 | 0.64 |
| 02/23 | 835 | 837 | 826 | 829 | -0.72% | 44,900 | 397億8214万 | +0.61% | 11.38 | 0.64 |
| 02/22 | 835 | 836 | 831 | 835 | +0.6% | 22,200 | 400億7007万 | +1.33% | 11.46 | 0.64 |
| 02/21 | 829 | 832 | 824 | 830 | 0% | 24,400 | 398億3013万 | +0.85% | 11.4 | 0.64 |
| 02/20 | 833 | 834 | 827 | 830 | -0.72% | 16,100 | 398億3013万 | +0.85% | 11.4 | 0.64 |
| 02/17 | 842 | 843 | 833 | 836 | -0.71% | 34,700 | 401億1805万 | +1.58% | 11.48 | 0.64 |
| 02/16 | 845 | 848 | 839 | 842 | -0.24% | 58,900 | 404億598万 | +2.31% | 11.56 | 0.65 |
| 02/15 | 835 | 849 | 834 | 844 | +1.93% | 87,200 | 405億196万 | +2.55% | 11.59 | 0.65 |
| 02/14 | 835 | 840 | 827 | 828 | -0.72% | 52,200 | 397億3415万 | +0.73% | 11.37 | 0.64 |
| 02/13 | 831 | 835 | 819 | 834 | +1.83% | 43,500 | 400億2208万 | +1.34% | 11.45 | 0.64 |
| 02/10 | 814 | 823 | 808 | 819 | +1.74% | 32,700 | 393億226万 | -0.49% | 11.24 | 0.63 |
| 02/09 | 804 | 808 | 804 | 805 | -0.98% | 21,700 | 386億3042万 | -2.31% | 11.05 | 0.62 |
| 02/08 | 808 | 813 | 804 | 813 | +0.62% | 27,900 | 390億1433万 | -1.57% | 11.16 | 0.63 |
| 02/07 | 805 | 812 | 803 | 808 | -0.25% | 20,400 | 387億7439万 | -2.18% | 11.09 | 0.62 |
| 02/06 | 818 | 818 | 806 | 810 | -0.37% | 28,200 | 388億7036万 | -1.94% | 11.12 | 0.62 |
| 02/03 | 806 | 830 | 806 | 813 | +1.12% | 63,200 | 390億1433万 | -1.57% | 11.16 | 0.63 |
| 02/02 | 813 | 814 | 803 | 804 | -1.11% | 42,600 | 385億8243万 | -2.66% | 11.04 | 0.62 |
| 02/01 | 803 | 819 | 803 | 813 | -1.45% | 48,400 | 390億1433万 | -1.57% | 11.16 | 0.63 |
| 01/31 | 837 | 837 | 825 | 825 | -1.79% | 26,000 | 395億9018万 | -0.24% | 11.33 | 0.64 |
| 01/30 | 834 | 840 | 827 | 840 | +1.2% | 37,100 | 403億1001万 | +1.69% | 11.53 | 0.65 |
| 01/27 | 830 | 834 | 826 | 830 | -0.36% | 32,500 | 398億3013万 | +0.48% | 11.4 | 0.64 |
| 01/26 | 827 | 835 | 820 | 833 | +1.22% | 32,100 | 399億7409万 | +0.97% | 11.44 | 0.64 |
| 01/25 | 826 | 827 | 812 | 823 | +0.61% | 55,200 | 394億9421万 | -0.36% | 11.3 | 0.63 |
| 01/24 | 819 | 819 | 808 | 818 | -0.12% | 33,000 | 392億5427万 | -0.97% | 11.23 | 0.63 |
| 01/23 | 816 | 822 | 811 | 819 | 0% | 19,700 | 393億226万 | -0.97% | 11.24 | 0.63 |
| 01/20 | 814 | 823 | 806 | 819 | -0.36% | 34,300 | 393億226万 | -0.97% | 11.24 | 0.63 |
| 01/19 | 820 | 824 | 808 | 822 | +0.98% | 30,500 | 394億4622万 | -0.72% | 11.29 | 0.63 |
| 01/18 | 815 | 817 | 803 | 814 | -0.85% | 27,100 | 390億6232万 | -1.81% | 11.18 | 0.63 |
| 01/17 | 833 | 833 | 816 | 821 | -1.44% | 29,000 | 393億9823万 | -0.97% | 11.27 | 0.63 |
| 01/16 | 837 | 843 | 830 | 833 | -0.72% | 18,500 | 399億7409万 | +0.48% | 11.44 | 0.64 |
| 01/13 | 835 | 842 | 834 | 839 | 0% | 22,700 | 402億6202万 | +1.21% | 11.52 | 0.65 |
| 01/12 | 841 | 841 | 834 | 839 | 0% | 43,700 | 402億6202万 | +1.45% | 11.52 | 0.65 |
| 01/11 | 840 | 840 | 830 | 839 | -0.12% | 17,700 | 402億6202万 | +1.57% | 11.52 | 0.65 |
| 01/10 | 835 | 842 | 822 | 840 | +0.12% | 48,500 | 403億1001万 | +1.69% | 11.53 | 0.65 |
| 01/06 | 841 | 842 | 832 | 839 | -0.71% | 38,200 | 402億6202万 | +1.82% | 11.52 | 0.65 |
| 01/05 | 835 | 845 | 834 | 845 | +0.72% | 40,200 | 405億4995万 | +2.8% | 11.6 | 0.65 |
| 01/04 | 824 | 839 | 820 | 839 | +2.82% | 60,600 | 402億6202万 | +2.32% | 11.52 | 0.65 |
| 2016 |
| 12/30 | 809 | 819 | 800 | 816 | +1.12% | 42,400 | 391億5829万 | -0.12% | 11.2 | 0.63 |
| 12/29 | 812 | 812 | 800 | 807 | -0.74% | 44,600 | 387億2640万 | -1.22% | 11.08 | 0.62 |
| 12/28 | 810 | 816 | 809 | 813 | -0.49% | 33,900 | 390億1433万 | -0.37% | 11.16 | 0.63 |
| 12/27 | 814 | 819 | 810 | 817 | +0.49% | 34,300 | 392億628万 | +0.12% | 11.22 | 0.63 |
| 12/26 | 820 | 820 | 811 | 813 | -0.85% | 36,000 | 390億1433万 | -0.12% | 11.16 | 0.63 |
| 12/22 | 815 | 820 | 797 | 820 | +0.61% | 47,900 | 393億5024万 | +0.86% | 11.26 | 0.63 |
| 12/21 | 825 | 826 | 810 | 815 | -1.45% | 56,800 | 391億1030万 | +0.37% | 11.19 | 0.63 |
| 12/20 | 817 | 830 | 817 | 827 | +0.12% | 35,200 | 396億8616万 | +2.1% | 11.35 | 0.64 |
| 12/19 | 827 | 829 | 821 | 826 | -1.2% | 34,200 | 396億3817万 | +2.35% | 11.34 | 0.64 |
| 12/16 | 839 | 839 | 828 | 836 | +0.12% | 38,100 | 401億1805万 | +3.98% | 11.48 | 0.64 |
| 12/15 | 833 | 836 | 827 | 835 | 0% | 36,100 | 400億7007万 | +4.38% | 11.46 | 0.64 |
| 12/14 | 835 | 837 | 822 | 835 | -0.12% | 34,400 | 400億7007万 | +5.03% | 11.46 | 0.64 |
| 12/13 | 828 | 837 | 815 | 836 | +0.72% | 52,100 | 401億1805万 | +5.69% | 11.48 | 0.64 |
| 12/12 | 845 | 845 | 823 | 830 | -1.19% | 45,700 | 398億3013万 | +5.33% | 11.4 | 0.64 |
| 12/09 | 844 | 845 | 827 | 840 | +0.48% | 74,400 | 403億1001万 | +7.01% | 11.53 | 0.65 |
| 12/08 | 824 | 836 | 823 | 836 | +1.95% | 84,900 | 401億1805万 | +6.91% | 11.48 | 0.64 |
| 12/07 | 812 | 820 | 812 | 820 | +0.99% | 69,500 | 393億5024万 | +5.13% | 11.26 | 0.63 |
| 12/06 | 802 | 817 | 797 | 812 | 0% | 92,900 | 389億6634万 | +4.37% | 11.15 | 0.63 |
| 12/05 | 805 | 812 | 801 | 812 | +0.12% | 38,700 | 389億6634万 | +4.64% | 11.15 | 0.63 |
| 12/02 | 813 | 814 | 806 | 811 | -0.98% | 28,400 | 389億1835万 | +4.78% | 11.13 | 0.63 |
| 12/01 | 807 | 819 | 804 | 819 | +2.25% | 114,700 | 393億226万 | +6.09% | 11.24 | 0.63 |
| 11/30 | 800 | 801 | 797 | 801 | 0% | 26,500 | 384億3847万 | +4.16% | 11 | 0.62 |
| 11/29 | 783 | 803 | 783 | 801 | +1.26% | 45,700 | 384億3847万 | +4.43% | 11 | 0.62 |
| 11/28 | 776 | 795 | 772 | 791 | +2.99% | 44,200 | 379億5859万 | +3.4% | 10.86 | 0.61 |
| 11/25 | 800 | 805 | 740 | 768 | -3.88% | 155,700 | 368億5486万 | +0.52% | 10.54 | 0.59 |
| 11/24 | 801 | 805 | 791 | 799 | 0% | 50,900 | 383億4249万 | +4.72% | 10.97 | 0.62 |
| 11/22 | 785 | 801 | 785 | 799 | +1.14% | 46,500 | 383億4249万 | +5.13% | 10.97 | 0.62 |
| 11/21 | 791 | 794 | 785 | 790 | 0% | 26,800 | 379億1060万 | +4.22% | 10.85 | 0.61 |
| 11/18 | 790 | 793 | 780 | 790 | +0.25% | 42,900 | 379億1060万 | +4.64% | 10.85 | 0.61 |
| 11/17 | 778 | 789 | 774 | 788 | +1.16% | 43,800 | 378億1462万 | +4.65% | 10.82 | 0.61 |
| 11/16 | 767 | 779 | 758 | 779 | +2.23% | 71,100 | 373億8273万 | +3.73% | 10.7 | 0.6 |
| 11/15 | 764 | 766 | 755 | 762 | +0.13% | 19,900 | 365億6693万 | +1.74% | 10.46 | 0.59 |
| 11/14 | 752 | 763 | 743 | 761 | +1.74% | 46,300 | 365億1895万 | +1.74% | 10.45 | 0.59 |
| 11/11 | 745 | 761 | 738 | 748 | +1.77% | 55,500 | 358億9510万 | +0.13% | 10.27 | 0.58 |
| 11/10 | 749 | 749 | 730 | 735 | +4.4% | 61,800 | 352億7126万 | -1.47% | 10.09 | 0.57 |
| 11/09 | 757 | 764 | 694 | 704 | -6.63% | 62,900 | 337億8362万 | -5.63% | 9.67 | 0.54 |
| 11/08 | 766 | 766 | 750 | 754 | -0.66% | 44,500 | 361億8303万 | +0.94% | 10.35 | 0.58 |
| 11/07 | 757 | 767 | 757 | 759 | +1.47% | 39,900 | 364億2297万 | +1.74% | 10.42 | 0.59 |
| 11/04 | 763 | 768 | 744 | 748 | -2.98% | 60,800 | 358億9510万 | +0.54% | 10.27 | 0.58 |
