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 | 877 | 877 | 860 | 863 | -1.48% | 1,800 | 192億2305万 | -2.92% | 10.46 | 0.42 |
| 03/30 | 880 | 880 | 873 | 876 | -0.45% | 1,300 | 195億1262万 | -1.57% | 10.61 | 0.43 |
| 03/29 | 881 | 883 | 876 | 880 | -2.65% | 6,600 | 196億172万 | -1.12% | 10.66 | 0.43 |
| 03/28 | 903 | 904 | 898 | 904 | +0.11% | 12,700 | 201億3631万 | +1.57% | 10.95 | 0.44 |
| 03/27 | 905 | 905 | 901 | 903 | -0.11% | 6,900 | 201億1404万 | +1.69% | 10.94 | 0.44 |
| 03/24 | 900 | 905 | 900 | 904 | +0.11% | 6,800 | 201億3631万 | +2.15% | 10.95 | 0.44 |
| 03/23 | 896 | 903 | 896 | 903 | +0.33% | 3,300 | 201億1404万 | +2.27% | 10.94 | 0.44 |
| 03/22 | 900 | 903 | 899 | 900 | -0.33% | 4,700 | 200億4721万 | +2.27% | 10.9 | 0.44 |
| 03/21 | 906 | 906 | 896 | 903 | +2.03% | 18,100 | 201億1404万 | +2.85% | 10.94 | 0.44 |
| 03/17 | 872 | 889 | 872 | 885 | +0.68% | 3,100 | 197億1309万 | +1.14% | 10.72 | 0.43 |
| 03/16 | 874 | 880 | 874 | 879 | +0.57% | 6,600 | 195億7945万 | +0.69% | 10.65 | 0.43 |
| 03/15 | 876 | 876 | 874 | 874 | 0% | 1,100 | 194億6807万 | +0.34% | 10.59 | 0.43 |
| 03/14 | 875 | 875 | 873 | 874 | -0.11% | 3,300 | 194億6807万 | +0.58% | 10.59 | 0.43 |
| 03/13 | 875 | 883 | 875 | 875 | +0.23% | 1,400 | 194億9035万 | +0.92% | 10.6 | 0.43 |
| 03/10 | 878 | 878 | 873 | 873 | -0.57% | 700 | 194億4580万 | +0.92% | 10.58 | 0.43 |
| 03/09 | 886 | 887 | 856 | 878 | -0.79% | 13,300 | 195億5717万 | +1.74% | 10.64 | 0.43 |
| 03/08 | 896 | 896 | 885 | 885 | -1.23% | 2,800 | 197億1309万 | +2.67% | 10.72 | 0.43 |
| 03/07 | 896 | 898 | 894 | 896 | 0% | 3,600 | 199億5812万 | +4.19% | 10.86 | 0.44 |
| 03/06 | 899 | 899 | 896 | 896 | -0.22% | 800 | 199億5812万 | +4.43% | 10.86 | 0.44 |
| 03/03 | 897 | 898 | 890 | 898 | 0% | 6,300 | 200億266万 | +4.91% | 10.88 | 0.44 |
| 03/02 | 898 | 898 | 895 | 898 | +0.11% | 4,100 | 200億266万 | +5.03% | 10.88 | 0.44 |
| 03/01 | 896 | 897 | 896 | 897 | +0.11% | 1,800 | 199億8039万 | +5.28% | 10.87 | 0.44 |
| 02/28 | 895 | 900 | 894 | 896 | +0.11% | 6,800 | 199億5812万 | +5.54% | 10.86 | 0.44 |
| 02/27 | 890 | 895 | 883 | 895 | +0.56% | 8,200 | 199億3584万 | +5.79% | 10.84 | 0.44 |
| 02/24 | 888 | 890 | 886 | 890 | 0% | 3,300 | 198億2447万 | +5.45% | 10.78 | 0.44 |
| 02/23 | 885 | 890 | 877 | 890 | +0.56% | 5,100 | 198億2447万 | +5.83% | 10.78 | 0.44 |
| 02/22 | 870 | 890 | 868 | 885 | +2.43% | 8,200 | 197億1309万 | +5.61% | 10.72 | 0.43 |
| 02/21 | 849 | 881 | 849 | 864 | +1.89% | 13,900 | 192億4533万 | +3.47% | 10.47 | 0.42 |
| 02/20 | 845 | 849 | 839 | 848 | +0.71% | 3,400 | 188億8893万 | +1.8% | 10.27 | 0.42 |
| 02/17 | 846 | 846 | 842 | 842 | -0.47% | 300 | 187億5528万 | +1.08% | 10.2 | 0.41 |
| 02/16 | 843 | 848 | 840 | 846 | +0.71% | 4,400 | 188億4438万 | +1.68% | 10.25 | 0.41 |
| 02/15 | 836 | 847 | 836 | 840 | +0.48% | 3,100 | 187億1073万 | +0.96% | 10.18 | 0.41 |
| 02/14 | 835 | 846 | 835 | 836 | +0.36% | 5,400 | 186億2163万 | +0.48% | 10.13 | 0.41 |
| 02/13 | 835 | 835 | 830 | 833 | -0.36% | 13,900 | 185億5481万 | +0.12% | 10.09 | 0.41 |
| 02/10 | 830 | 836 | 830 | 836 | +0.72% | 4,600 | 186億2163万 | +0.6% | 10.13 | 0.41 |
| 02/09 | 830 | 831 | 825 | 830 | +0.61% | 3,800 | 184億8799万 | 0% | 10.06 | 0.41 |
| 02/08 | 818 | 825 | 818 | 825 | +0.98% | 1,900 | 183億7661万 | -0.48% | 10 | 0.4 |
| 02/07 | 820 | 821 | 811 | 817 | -0.24% | 25,400 | 181億9842万 | -1.33% | 9.9 | 0.4 |
| 02/06 | 831 | 840 | 819 | 819 | -3.19% | 28,400 | 182億4296万 | -0.97% | 9.92 | 0.4 |
| 02/03 | 842 | 848 | 841 | 846 | +0.48% | 900 | 188億4438万 | +2.42% | 10.25 | 0.41 |
| 02/02 | 844 | 845 | 842 | 842 | -0.12% | 700 | 187億5528万 | +2.18% | 10.2 | 0.41 |
| 02/01 | 843 | 843 | 837 | 843 | -0.12% | 3,300 | 187億7756万 | +2.55% | 10.21 | 0.41 |
| 01/31 | 849 | 851 | 840 | 844 | -0.71% | 3,300 | 187億9983万 | +2.93% | 10.23 | 0.41 |
| 01/30 | 852 | 856 | 849 | 850 | -0.23% | 14,800 | 189億3348万 | +3.91% | 10.3 | 0.42 |
| 01/27 | 832 | 859 | 832 | 852 | +2.04% | 15,400 | 189億7803万 | +4.41% | 10.32 | 0.42 |
| 01/26 | 830 | 835 | 823 | 835 | +0.72% | 5,600 | 185億9936万 | +2.58% | 10.12 | 0.41 |
| 01/25 | 824 | 829 | 824 | 829 | +0.61% | 1,100 | 184億6571万 | +1.97% | 10.04 | 0.41 |
| 01/24 | 829 | 830 | 824 | 824 | 0% | 4,600 | 183億5434万 | +1.48% | 9.98 | 0.4 |
| 01/23 | 818 | 824 | 818 | 824 | +0.73% | 800 | 183億5434万 | +1.48% | 9.98 | 0.4 |
| 01/20 | 818 | 820 | 818 | 818 | 0% | 3,000 | 182億2069万 | +0.86% | 9.91 | 0.4 |
| 01/19 | 820 | 820 | 813 | 818 | +0.37% | 800 | 182億2069万 | +0.86% | 9.91 | 0.4 |
| 01/18 | 815 | 820 | 814 | 815 | -0.97% | 3,900 | 181億5387万 | +0.62% | 9.87 | 0.4 |
| 01/17 | 835 | 835 | 823 | 823 | -0.84% | 4,200 | 183億3206万 | +1.6% | 9.97 | 0.4 |
| 01/16 | 839 | 839 | 825 | 830 | -0.84% | 4,900 | 184億8799万 | +2.6% | 10.06 | 0.41 |
| 01/13 | 835 | 837 | 825 | 837 | 0% | 6,400 | 186億4391万 | +3.72% | 10.14 | 0.41 |
| 01/12 | 844 | 844 | 833 | 837 | -0.24% | 4,500 | 186億4391万 | +3.85% | 10.14 | 0.41 |
| 01/11 | 830 | 852 | 827 | 839 | +1.08% | 10,700 | 186億8846万 | +4.35% | 10.17 | 0.41 |
| 01/10 | 815 | 830 | 815 | 830 | +2.09% | 15,100 | 184億8799万 | +3.49% | 10.06 | 0.41 |
| 01/06 | 809 | 813 | 808 | 813 | +0.37% | 4,500 | 181億932万 | +1.5% | 9.85 | 0.4 |
| 01/05 | 807 | 812 | 805 | 810 | +0.87% | 6,000 | 180億4249万 | +1.25% | 9.81 | 0.4 |
| 01/04 | 806 | 806 | 802 | 803 | +0.5% | 4,300 | 178億8657万 | +0.5% | 9.73 | 0.39 |
| 2016 |
| 12/30 | 800 | 803 | 794 | 799 | -0.13% | 3,900 | 177億9747万 | +0.13% | 9.68 | 0.39 |
| 12/29 | 800 | 803 | 799 | 800 | 0% | 3,800 | 178億1975万 | +0.38% | 9.69 | 0.39 |
| 12/28 | 794 | 814 | 794 | 800 | +0.88% | 8,900 | 178億1975万 | +0.63% | 9.69 | 0.39 |
| 12/27 | 787 | 794 | 787 | 793 | +0.76% | 6,300 | 176億6382万 | -0.13% | 9.61 | 0.39 |
| 12/26 | 792 | 793 | 785 | 787 | +0.13% | 5,900 | 175億3017万 | -0.76% | 9.54 | 0.39 |
| 12/22 | 798 | 798 | 785 | 786 | -1.75% | 7,500 | 175億790万 | -0.76% | 9.52 | 0.39 |
| 12/21 | 805 | 805 | 795 | 800 | -0.62% | 2,700 | 178億1975万 | +1.14% | 9.69 | 0.39 |
| 12/20 | 803 | 805 | 798 | 805 | 0% | 9,500 | 179億3112万 | +2.03% | 9.75 | 0.39 |
| 12/19 | 800 | 806 | 790 | 805 | -0.37% | 11,600 | 179億3112万 | +2.42% | 9.75 | 0.39 |
| 12/16 | 810 | 811 | 785 | 808 | 0% | 23,500 | 179億9794万 | +3.19% | 9.79 | 0.4 |
| 12/15 | 808 | 811 | 808 | 808 | -0.37% | 9,600 | 179億9794万 | +3.59% | 9.79 | 0.4 |
| 12/14 | 811 | 819 | 804 | 811 | 0% | 8,800 | 180億6477万 | +4.51% | 9.83 | 0.4 |
| 12/13 | 810 | 812 | 799 | 811 | +0.75% | 7,500 | 180億6477万 | +4.78% | 9.83 | 0.4 |
| 12/12 | 800 | 823 | 798 | 805 | +0.63% | 15,200 | 179億3112万 | +4.41% | 9.75 | 0.39 |
| 12/09 | 800 | 800 | 799 | 800 | 0% | 1,800 | 178億1975万 | +4.17% | 9.69 | 0.39 |
| 12/08 | 799 | 800 | 796 | 800 | 0% | 4,900 | 178億1975万 | +4.58% | 9.69 | 0.39 |
| 12/07 | 796 | 800 | 796 | 800 | +0.5% | 10,000 | 178億1975万 | +4.85% | 9.69 | 0.39 |
| 12/06 | 795 | 797 | 793 | 796 | +0.38% | 1,000 | 177億3065万 | +4.74% | 9.64 | 0.39 |
| 12/05 | 792 | 798 | 792 | 793 | +0.13% | 3,200 | 176億6382万 | +4.62% | 9.61 | 0.39 |
| 12/02 | 795 | 795 | 792 | 792 | -0.38% | 900 | 176億4155万 | +4.76% | 9.6 | 0.39 |
| 12/01 | 796 | 800 | 788 | 795 | 0% | 7,700 | 177億837万 | +5.58% | 9.63 | 0.39 |
| 11/30 | 794 | 797 | 789 | 795 | 0% | 6,200 | 177億837万 | +6% | 9.63 | 0.39 |
| 11/29 | 782 | 795 | 775 | 795 | +1.66% | 11,500 | 177億837万 | +6.28% | 9.63 | 0.39 |
| 11/28 | 776 | 782 | 773 | 782 | +1.03% | 9,300 | 174億1880万 | +5.11% | 9.47 | 0.38 |
| 11/25 | 774 | 774 | 770 | 774 | +0.26% | 5,000 | 172億4060万 | +4.31% | 9.38 | 0.38 |
| 11/24 | 770 | 773 | 770 | 772 | +0.26% | 2,300 | 171億9605万 | +4.47% | 9.35 | 0.38 |
| 11/22 | 770 | 770 | 765 | 770 | -0.52% | 1,800 | 171億5150万 | +4.48% | 9.33 | 0.38 |
| 11/21 | 767 | 774 | 762 | 774 | +1.98% | 4,100 | 172億4060万 | +5.31% | 9.38 | 0.38 |
| 11/18 | 762 | 764 | 755 | 759 | -0.39% | 3,500 | 169億648万 | +3.69% | 9.2 | 0.37 |
| 11/17 | 758 | 763 | 754 | 762 | +1.06% | 4,900 | 169億7331万 | +4.38% | 9.23 | 0.37 |
| 11/16 | 747 | 755 | 743 | 754 | +0.94% | 9,600 | 167億9511万 | +3.57% | 9.14 | 0.37 |
| 11/15 | 741 | 747 | 739 | 747 | +0.81% | 8,000 | 166億3919万 | +2.89% | 9.05 | 0.37 |
| 11/14 | 733 | 741 | 732 | 741 | +1.37% | 8,200 | 165億554万 | +2.35% | 8.98 | 0.36 |
| 11/11 | 730 | 733 | 726 | 731 | +0.14% | 2,700 | 162億8279万 | +1.11% | 8.86 | 0.36 |
| 11/10 | 729 | 738 | 728 | 730 | +0.97% | 2,400 | 162億6052万 | +1.11% | 8.84 | 0.36 |
| 11/09 | 739 | 741 | 682 | 723 | -2.17% | 24,900 | 161億459万 | +0.28% | 8.76 | 0.35 |
| 11/08 | 739 | 740 | 735 | 739 | +0.41% | 5,100 | 164億6099万 | +2.64% | 8.95 | 0.36 |
| 11/07 | 732 | 736 | 732 | 736 | -0.54% | 4,300 | 163億9417万 | +2.51% | 8.92 | 0.36 |
| 11/04 | 735 | 740 | 729 | 740 | +0.68% | 6,500 | 164億8326万 | +3.21% | 8.97 | 0.36 |
