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 | 997 | 997 | 983 | 986 | -0.4% | 3,700 | 42億5439万 | -0.8% | 83.08 | 2.95 |
| 03/30 | 978 | 1,000 | 978 | 990 | 0% | 5,000 | 42億7165万 | -0.3% | 83.42 | 2.96 |
| 03/29 | 998 | 998 | 990 | 990 | -0.7% | 600 | 42億7165万 | -0.3% | 83.42 | 2.96 |
| 03/28 | 997 | 1,001 | 997 | 997 | -0.2% | 2,900 | 43億185万 | +0.5% | 84.01 | 2.98 |
| 03/27 | 1,000 | 1,000 | 991 | 999 | +0.2% | 2,200 | 43億1048万 | +0.81% | 84.18 | 2.98 |
| 03/24 | 982 | 1,000 | 982 | 997 | +2.15% | 4,000 | 43億185万 | +0.71% | 84.01 | 2.98 |
| 03/23 | 963 | 976 | 963 | 976 | +0.1% | 700 | 42億1124万 | -1.31% | 82.24 | 2.92 |
| 03/22 | 980 | 980 | 965 | 975 | -1.91% | 6,700 | 42億693万 | -1.32% | 82.15 | 2.91 |
| 03/21 | 980 | 1,000 | 980 | 994 | -0.6% | 6,500 | 42億8394万 | +0.61% | 83.66 | 2.97 |
| 03/17 | 990 | 1,009 | 982 | 1,000 | +0.6% | 28,200 | 43億980万 | +1.32% | 84.16 | 2.98 |
| 03/16 | 999 | 1,000 | 992 | 994 | -0.8% | 5,900 | 42億8394万 | +0.81% | 83.66 | 2.97 |
| 03/15 | 999 | 1,010 | 995 | 1,002 | +0.2% | 5,200 | 43億1841万 | +1.73% | 84.33 | 2.99 |
| 03/14 | 1,000 | 1,003 | 995 | 1,000 | +0.3% | 5,200 | 43億980万 | +1.52% | 84.16 | 2.98 |
| 03/13 | 996 | 999 | 991 | 997 | +0.1% | 2,600 | 42億9687万 | +1.22% | 83.91 | 2.98 |
| 03/10 | 1,002 | 1,004 | 996 | 996 | -1.39% | 4,600 | 42億9256万 | +1.12% | 83.83 | 2.97 |
| 03/09 | 995 | 1,014 | 991 | 1,010 | +1.51% | 82,100 | 43億5289万 | +2.54% | 85.01 | 3.01 |
| 03/08 | 999 | 999 | 985 | 995 | +0.4% | 74,800 | 42億8825万 | +1.12% | 83.74 | 2.97 |
| 03/07 | 992 | 993 | 990 | 991 | -0.2% | 1,700 | 42億7101万 | +0.71% | 83.41 | 2.96 |
| 03/06 | 977 | 999 | 977 | 993 | +0.3% | 2,500 | 42億7963万 | +0.91% | 83.57 | 2.96 |
| 03/03 | 1,000 | 1,010 | 977 | 990 | -1% | 7,800 | 42億6670万 | +0.51% | 83.32 | 2.95 |
| 03/02 | 1,019 | 1,019 | 999 | 1,000 | -0.99% | 15,900 | 43億980万 | +1.42% | 84.16 | 2.98 |
| 03/01 | 990 | 1,019 | 989 | 1,010 | +1.61% | 9,700 | 43億5289万 | +2.43% | 85.01 | 3.01 |
| 02/28 | 990 | 997 | 988 | 994 | +0.71% | 5,100 | 42億8394万 | +0.91% | 83.66 | 2.97 |
| 02/27 | 974 | 1,000 | 974 | 987 | -0.1% | 9,800 | 42億5377万 | +0.1% | 83.07 | 2.95 |
| 02/24 | 972 | 988 | 970 | 988 | +1.65% | 3,800 | 42億5808万 | +0.3% | 83.15 | 2.95 |
| 02/23 | 970 | 984 | 968 | 972 | +0.21% | 5,400 | 41億8912万 | -1.42% | 81.81 | 2.9 |
| 02/22 | 970 | 970 | 964 | 970 | -0.31% | 1,500 | 41億8050万 | -1.62% | 81.64 | 2.89 |
| 02/21 | 960 | 974 | 960 | 973 | +1.35% | 3,600 | 41億5237万 | -1.42% | 81.09 | 2.88 |
| 02/20 | 973 | 973 | 960 | 960 | -1.44% | 7,600 | 40億9689万 | -2.83% | 80 | 2.84 |
| 02/17 | 972 | 976 | 970 | 974 | +0.21% | 9,100 | 41億5664万 | -1.52% | 81.17 | 2.88 |
| 02/16 | 958 | 972 | 948 | 972 | +1.25% | 13,700 | 41億4810万 | -1.92% | 81 | 2.87 |
| 02/15 | 988 | 988 | 950 | 960 | -2.93% | 12,100 | 40億9689万 | -3.03% | 80 | 2.84 |
| 02/14 | 966 | 989 | 966 | 989 | +2.38% | 4,500 | 42億2065万 | -0.1% | 82.42 | 2.92 |
| 02/13 | 963 | 984 | 961 | 966 | +0.31% | 6,700 | 41億2250万 | -2.13% | 80.5 | 2.85 |
| 02/10 | 960 | 965 | 955 | 963 | -0.52% | 5,200 | 41億969万 | -2.23% | 80.25 | 2.85 |
| 02/09 | 977 | 980 | 946 | 968 | -3.1% | 20,600 | 41億3103万 | -1.63% | 80.67 | 2.86 |
| 02/08 | 1,000 | 1,008 | 982 | 999 | -0.2% | 4,700 | 42億6333万 | +1.73% | 83.25 | 2.95 |
| 02/07 | 994 | 1,030 | 986 | 1,001 | +0.7% | 20,500 | 42億7186万 | +2.35% | 83.42 | 2.96 |
| 02/06 | 1,000 | 1,000 | 987 | 994 | -0.4% | 600 | 42億4199万 | +2.05% | 82.84 | 2.94 |
| 02/03 | 989 | 998 | 989 | 998 | +0.4% | 1,400 | 42億5906万 | +2.78% | 83.17 | 2.95 |
| 02/02 | 990 | 1,000 | 990 | 994 | -0.6% | 3,900 | 42億4199万 | +2.69% | 82.84 | 2.94 |
| 02/01 | 979 | 1,000 | 979 | 1,000 | +0.6% | 1,600 | 42億6760万 | +3.73% | 83.34 | 2.96 |
| 01/31 | 994 | 1,004 | 991 | 994 | -1.58% | 5,300 | 42億4199万 | +3.43% | 82.84 | 2.94 |
| 01/30 | 994 | 1,010 | 994 | 1,010 | +0.8% | 3,400 | 43億1027万 | +5.43% | 84.17 | 2.98 |
| 01/27 | 1,000 | 1,004 | 998 | 1,002 | -0.2% | 8,300 | 42億7613万 | +5.03% | 83.5 | 2.96 |
| 01/26 | 1,000 | 1,005 | 999 | 1,004 | +0.4% | 6,700 | 42億8467万 | +5.68% | 83.67 | 2.97 |
| 01/25 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 3,200 | 42億6760万 | +5.71% | 83.34 | 2.96 |
| 01/24 | 998 | 1,010 | 990 | 1,000 | +1.42% | 5,300 | 42億6760万 | +6.16% | 83.34 | 2.96 |
| 01/23 | 986 | 990 | 985 | 986 | -1.2% | 1,000 | 42億785万 | +5.01% | 82.17 | 2.91 |
| 01/20 | 978 | 999 | 978 | 998 | +2.04% | 2,200 | 42億5906万 | +6.74% | 83.17 | 2.95 |
| 01/19 | 994 | 994 | 978 | 978 | -1.41% | 800 | 41億7371万 | +5.05% | 81.5 | 2.89 |
| 01/18 | 995 | 995 | 954 | 992 | -0.3% | 10,000 | 42億3345万 | +7.13% | 82.67 | 2.93 |
| 01/17 | 1,010 | 1,010 | 984 | 995 | 0% | 2,700 | 42億4626万 | +8.03% | 82.92 | 2.94 |
| 01/16 | 1,005 | 1,005 | 985 | 995 | -1.49% | 3,600 | 42億4626万 | +8.62% | 82.92 | 2.94 |
| 01/13 | 960 | 1,010 | 960 | 1,010 | +5.87% | 8,600 | 43億1027万 | +10.75% | 84.17 | 2.98 |
| 01/12 | 950 | 990 | 933 | 954 | 0% | 13,000 | 40億7129万 | +5.07% | 79.5 | 2.82 |
| 01/11 | 920 | 967 | 920 | 954 | +3.47% | 17,200 | 40億7129万 | +5.3% | 79.5 | 2.82 |
| 01/10 | 917 | 929 | 911 | 922 | +0.55% | 5,700 | 39億3472万 | +1.99% | 76.84 | 2.72 |
| 01/06 | 938 | 938 | 916 | 917 | -0.65% | 1,300 | 39億1338万 | +1.66% | 76.42 | 2.71 |
| 01/05 | 937 | 940 | 923 | 923 | +0.11% | 2,700 | 39億3899万 | +2.44% | 76.92 | 2.73 |
| 01/04 | 919 | 953 | 919 | 922 | +0.33% | 10,300 | 39億3472万 | +2.44% | 76.84 | 2.72 |
| 2016 |
| 12/30 | 910 | 919 | 902 | 919 | +2% | 7,000 | 39億2192万 | +2.22% | 76.59 | 2.72 |
| 12/29 | 915 | 915 | 901 | 901 | -1.53% | 700 | 38億4510万 | +0.33% | 75.09 | 2.66 |
| 12/28 | 907 | 925 | 907 | 915 | +0.88% | 3,400 | 39億485万 | +1.89% | 76.25 | 2.7 |
| 12/27 | 907 | 907 | 899 | 907 | 0% | 3,600 | 38億7071万 | +1.11% | 75.59 | 2.68 |
| 12/26 | 915 | 915 | 907 | 907 | -0.87% | 2,800 | 38億7071万 | +1.11% | 75.59 | 2.68 |
| 12/22 | 916 | 923 | 903 | 915 | -0.11% | 2,700 | 39億485万 | +1.89% | 76.25 | 2.7 |
| 12/21 | 919 | 920 | 914 | 916 | +0.22% | 3,400 | 39億637万 | +2.23% | 76.28 | 2.71 |
| 12/20 | 902 | 914 | 902 | 914 | +1.33% | 2,700 | 38億9784万 | +2.35% | 76.12 | 2.7 |
| 12/19 | 920 | 920 | 902 | 902 | 0% | 3,900 | 38億4666万 | +1.23% | 75.12 | 2.66 |
| 12/16 | 911 | 920 | 902 | 902 | -1.64% | 5,000 | 38億4666万 | +1.69% | 75.12 | 2.66 |
| 12/15 | 914 | 920 | 910 | 917 | +1.44% | 6,700 | 39億1063万 | +3.85% | 76.37 | 2.71 |
| 12/14 | 895 | 914 | 895 | 904 | +1.01% | 11,900 | 38億5519万 | +3.2% | 75.28 | 2.67 |
| 12/13 | 888 | 929 | 887 | 895 | +0.9% | 13,800 | 38億1681万 | +2.64% | 74.54 | 2.64 |
| 12/12 | 871 | 899 | 871 | 887 | +1.95% | 2,300 | 37億8270万 | +2.31% | 73.87 | 2.62 |
| 12/09 | 862 | 880 | 862 | 870 | +1.75% | 900 | 37億1020万 | +0.81% | 72.45 | 2.57 |
| 12/08 | 889 | 889 | 855 | 855 | -3.82% | 2,500 | 36億4623万 | -0.47% | 71.2 | 2.52 |
| 12/07 | 890 | 900 | 860 | 889 | -0.45% | 9,100 | 37億9122万 | +3.86% | 74.04 | 2.63 |
| 12/06 | 906 | 906 | 893 | 893 | -0.67% | 600 | 38億828万 | +4.94% | 74.37 | 2.64 |
| 12/05 | 900 | 901 | 890 | 899 | +0.67% | 4,900 | 38億3387万 | +6.14% | 74.87 | 2.65 |
| 12/02 | 894 | 909 | 891 | 893 | -1.65% | 3,400 | 38億828万 | +6.06% | 74.37 | 2.64 |
| 12/01 | 897 | 909 | 893 | 908 | +1.79% | 5,000 | 38億7225万 | +8.48% | 75.62 | 2.68 |
| 11/30 | 895 | 897 | 885 | 892 | +0.79% | 3,000 | 38億402万 | +7.21% | 74.29 | 2.63 |
| 11/29 | 886 | 893 | 885 | 885 | -1.34% | 1,400 | 37億7417万 | +6.88% | 73.7 | 2.61 |
| 11/28 | 888 | 899 | 870 | 897 | +1.01% | 3,100 | 38億2534万 | +8.86% | 74.7 | 2.65 |
| 11/25 | 899 | 899 | 879 | 888 | -0.45% | 2,800 | 37億8696万 | +8.29% | 73.95 | 2.62 |
| 11/24 | 900 | 903 | 892 | 892 | -0.89% | 1,100 | 38億402万 | +9.45% | 74.29 | 2.63 |
| 11/22 | 900 | 907 | 895 | 900 | 0% | 1,600 | 38億3814万 | +10.97% | 74.95 | 2.66 |
| 11/21 | 882 | 900 | 870 | 900 | -1.32% | 13,700 | 38億3814万 | +11.66% | 74.95 | 2.66 |
| 11/18 | 923 | 946 | 907 | 912 | -1.19% | 18,600 | 38億8931万 | +13.72% | 75.95 | 2.69 |
| 11/17 | 892 | 930 | 890 | 923 | +5.49% | 40,500 | 39億3622万 | +15.81% | 76.87 | 2.73 |
| 11/16 | 831 | 888 | 831 | 875 | +4.17% | 6,800 | 37億3152万 | +10.48% | 72.87 | 2.58 |
| 11/15 | 861 | 861 | 835 | 840 | -3.23% | 3,300 | 35億8226万 | +6.33% | 69.95 | 2.48 |
| 11/14 | 800 | 898 | 800 | 868 | +9.18% | 30,800 | 37億167万 | +10.01% | 72.29 | 2.56 |
| 11/11 | 777 | 800 | 772 | 795 | +0.38% | 5,700 | 33億9035万 | +1.27% | 66.21 | 2.35 |
| 11/10 | 778 | 792 | 770 | 792 | +5.46% | 3,300 | 33億7756万 | +1.02% | 65.96 | 2.34 |
| 11/09 | 799 | 799 | 735 | 751 | -6.01% | 11,600 | 32億271万 | -4.09% | 62.54 | 2.22 |
| 11/08 | 777 | 835 | 777 | 799 | +2.83% | 8,600 | 34億741万 | +1.91% | 66.54 | 2.36 |
| 11/07 | 767 | 800 | 767 | 777 | +0.39% | 4,600 | 33億1359万 | -0.89% | 64.71 | 2.29 |
| 11/04 | 781 | 781 | 774 | 774 | -0.9% | 300 | 33億80万 | -1.28% | 64.46 | 2.29 |
