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 | 759 | 763 | 735 | 735 | -3.42% | 485,400 | 317億3684万 | -7.31% | - | 3.23 |
| 03/30 | 780 | 781 | 760 | 761 | -3.18% | 318,800 | 328億5951万 | -4.4% | - | 3.34 |
| 03/29 | 777 | 787 | 772 | 786 | +0.38% | 165,700 | 339億3899万 | -1.5% | - | 3.45 |
| 03/28 | 762 | 785 | 761 | 783 | +3.03% | 245,600 | 338億945万 | -2% | - | 3.44 |
| 03/27 | 778 | 781 | 760 | 760 | -3.06% | 162,000 | 328億1633万 | -5% | - | 3.34 |
| 03/24 | 763 | 785 | 763 | 784 | +1.82% | 207,800 | 338億5263万 | -2.37% | - | 3.44 |
| 03/23 | 757 | 820 | 753 | 770 | +0.79% | 569,600 | 332億4812万 | -4.23% | - | 3.38 |
| 03/22 | 761 | 774 | 760 | 764 | -0.39% | 189,800 | 329億8904万 | -5.21% | - | 3.35 |
| 03/21 | 770 | 772 | 758 | 767 | -1.54% | 284,300 | 331億1475万 | -5.07% | - | 3.37 |
| 03/17 | 788 | 790 | 777 | 779 | -1.52% | 238,800 | 336億3284万 | -3.95% | - | 3.42 |
| 03/16 | 793 | 798 | 785 | 791 | -0.5% | 272,600 | 341億5093万 | -2.71% | - | 3.47 |
| 03/15 | 803 | 806 | 794 | 795 | -0.87% | 246,500 | 343億2363万 | -2.21% | - | 3.49 |
| 03/14 | 805 | 808 | 801 | 802 | -0.74% | 209,700 | 346億2585万 | -1.47% | - | 3.52 |
| 03/13 | 825 | 840 | 807 | 808 | +0.12% | 521,700 | 348億8490万 | -0.86% | - | 3.55 |
| 03/10 | 810 | 810 | 801 | 807 | +1% | 166,700 | 348億4172万 | -0.98% | - | 3.54 |
| 03/09 | 804 | 807 | 798 | 799 | -0.62% | 306,800 | 344億9633万 | -1.96% | - | 3.51 |
| 03/08 | 807 | 813 | 803 | 804 | -0.74% | 149,100 | 347億1220万 | -1.35% | - | 3.53 |
| 03/07 | 812 | 813 | 806 | 810 | -0.25% | 224,500 | 349億7125万 | -0.74% | - | 3.56 |
| 03/06 | 824 | 829 | 812 | 812 | -3.1% | 260,100 | 350億5759万 | -0.49% | - | 3.56 |
| 03/03 | 815 | 868 | 807 | 838 | +2.57% | 975,000 | 361億8013万 | +2.7% | - | 3.68 |
| 03/02 | 812 | 828 | 808 | 817 | +0.74% | 265,400 | 352億7347万 | +0.12% | - | 3.59 |
| 03/01 | 807 | 813 | 801 | 811 | +0.25% | 214,000 | 350億1442万 | -0.73% | - | 3.56 |
| 02/28 | 809 | 814 | 806 | 809 | +0.12% | 225,800 | 349億2807万 | -1.22% | - | 3.55 |
| 02/27 | 814 | 818 | 806 | 808 | -1.34% | 196,700 | 348億8490万 | -1.58% | - | 3.55 |
| 02/24 | 808 | 825 | 808 | 819 | +1.11% | 246,200 | 353億5982万 | -0.49% | - | 3.6 |
| 02/23 | 812 | 816 | 807 | 810 | -0.61% | 177,400 | 349億7125万 | -1.82% | - | 3.56 |
| 02/22 | 820 | 820 | 812 | 815 | -0.49% | 138,000 | 351億8712万 | -1.57% | - | 3.58 |
| 02/21 | 811 | 822 | 809 | 819 | +0.61% | 170,900 | 353億5982万 | -1.44% | - | 3.6 |
| 02/20 | 813 | 818 | 810 | 814 | -0.37% | 120,400 | 351億4394万 | -2.28% | - | 3.57 |
| 02/17 | 815 | 818 | 809 | 817 | -0.12% | 173,500 | 352億7347万 | -2.27% | - | 3.59 |
| 02/16 | 820 | 823 | 815 | 818 | 0% | 138,000 | 353億1664万 | -2.5% | - | 3.59 |
| 02/15 | 819 | 827 | 817 | 818 | -0.12% | 174,700 | 353億1664万 | -2.97% | - | 3.59 |
| 02/14 | 824 | 827 | 818 | 819 | -0.61% | 191,700 | 353億5982万 | -3.19% | - | 3.6 |
| 02/13 | 824 | 833 | 818 | 824 | -0.6% | 206,700 | 355億7569万 | -3.06% | - | 3.62 |
| 02/10 | 845 | 845 | 824 | 829 | +2.22% | 554,100 | 357億9156万 | -2.93% | - | 3.64 |
| 02/09 | 813 | 818 | 808 | 811 | -0.61% | 169,100 | 350億1442万 | -5.37% | - | 3.56 |
| 02/08 | 814 | 826 | 811 | 816 | +0.62% | 214,300 | 352億3029万 | -5.12% | - | 3.58 |
| 02/07 | 815 | 820 | 806 | 811 | -1.46% | 222,100 | 350億1442万 | -6.03% | - | 3.56 |
| 02/06 | 808 | 831 | 802 | 823 | +1.6% | 444,900 | 355億3251万 | -4.97% | - | 3.61 |
| 02/03 | 802 | 813 | 800 | 810 | +0.75% | 271,000 | 349億7125万 | -6.79% | - | 3.56 |
| 02/02 | 806 | 817 | 801 | 804 | -0.5% | 328,900 | 347億1220万 | -7.8% | - | 3.53 |
| 02/01 | 811 | 819 | 804 | 808 | -0.62% | 289,900 | 348億8490万 | -7.66% | - | 3.55 |
| 01/31 | 816 | 825 | 809 | 813 | -0.61% | 348,900 | 351億77万 | -7.19% | - | 3.57 |
| 01/30 | 835 | 837 | 818 | 818 | -2.5% | 442,500 | 353億1664万 | -7.15% | - | 3.59 |
| 01/27 | 850 | 856 | 837 | 839 | -1.53% | 310,600 | 362億2330万 | -5.3% | - | 3.68 |
| 01/26 | 845 | 855 | 845 | 852 | +0.24% | 248,000 | 367億8457万 | -4.27% | - | 3.74 |
| 01/25 | 852 | 858 | 847 | 850 | -0.35% | 241,300 | 366億9822万 | -4.92% | - | 3.73 |
| 01/24 | 860 | 873 | 852 | 853 | -0.47% | 226,000 | 368億2774万 | -5.01% | - | 3.74 |
| 01/23 | 850 | 865 | 845 | 857 | -2.72% | 453,200 | 370億44万 | -5.2% | - | 3.76 |
| 01/20 | 884 | 886 | 872 | 881 | -0.34% | 179,000 | 380億3663万 | -3.19% | - | 3.87 |
| 01/19 | 884 | 888 | 876 | 884 | +0.34% | 140,500 | 381億6615万 | -3.18% | - | 3.88 |
| 01/18 | 878 | 888 | 871 | 881 | +0.23% | 133,400 | 380億3663万 | -3.72% | - | 3.87 |
| 01/17 | 886 | 892 | 877 | 879 | -1.12% | 191,500 | 379億5028万 | -4.04% | - | 3.86 |
| 01/16 | 899 | 902 | 886 | 889 | -1% | 196,000 | 383億8202万 | -3.16% | - | 3.9 |
| 01/13 | 895 | 910 | 895 | 898 | +0.11% | 178,200 | 387億7059万 | -2.39% | - | 3.94 |
| 01/12 | 907 | 917 | 891 | 897 | -1.43% | 377,000 | 387億2742万 | -2.71% | - | 3.94 |
| 01/11 | 918 | 924 | 904 | 910 | -0.98% | 227,400 | 392億8868万 | -1.41% | - | 4 |
| 01/10 | 919 | 930 | 915 | 919 | +1.32% | 344,400 | 396億7725万 | -0.65% | - | 4.03 |
| 01/06 | 910 | 924 | 901 | 907 | -1.09% | 379,400 | 391億5916万 | -2.05% | - | 3.98 |
| 01/05 | 892 | 942 | 892 | 917 | +2.92% | 658,000 | 395億9091万 | -1.19% | - | 4.03 |
| 01/04 | 889 | 900 | 885 | 891 | +0.22% | 352,300 | 384億6837万 | -3.99% | - | 3.91 |
| 2016 |
| 12/30 | 880 | 896 | 878 | 889 | +0.11% | 288,100 | 383億8202万 | -4.51% | - | 3.9 |
| 12/29 | 890 | 896 | 875 | 888 | +0.23% | 257,800 | 383億3885万 | -4.82% | - | 3.9 |
| 12/28 | 886 | 905 | 884 | 886 | +0.8% | 317,200 | 382億5250万 | -5.24% | - | 3.89 |
| 12/27 | 873 | 887 | 866 | 879 | +0.11% | 411,700 | 379億5028万 | -6.19% | - | 3.86 |
| 12/26 | 850 | 911 | 849 | 878 | +3.05% | 602,100 | 379億710万 | -6.5% | - | 3.85 |
| 12/22 | 881 | 892 | 843 | 852 | -7.79% | 1,315,800 | 367億8457万 | -9.55% | - | 3.74 |
| 12/21 | 942 | 947 | 924 | 924 | -2.22% | 470,800 | 398億9313万 | -2.22% | - | 4.06 |
| 12/20 | 934 | 948 | 930 | 945 | +0.64% | 252,500 | 407億9979万 | 0% | - | 4.15 |
| 12/19 | 959 | 959 | 932 | 939 | -1.57% | 257,900 | 405億4074万 | -0.42% | - | 4.12 |
| 12/16 | 964 | 992 | 954 | 954 | -1.04% | 265,800 | 411億8836万 | +1.38% | - | 4.19 |
| 12/15 | 976 | 988 | 956 | 964 | -1.63% | 323,100 | 416億2010万 | +2.66% | - | 4.23 |
| 12/14 | 1,000 | 1,004 | 980 | 980 | -3.64% | 514,200 | 423億1089万 | +4.81% | - | 4.3 |
| 12/13 | 945 | 1,020 | 945 | 1,017 | +7.28% | 914,200 | 439億834万 | +9.24% | - | 4.46 |
| 12/12 | 931 | 949 | 929 | 948 | +1.5% | 362,300 | 409億2931万 | +2.27% | - | 4.16 |
| 12/09 | 900 | 938 | 900 | 934 | +2.52% | 246,500 | 403億2487万 | +1.08% | - | 4.1 |
| 12/08 | 927 | 932 | 909 | 911 | -2.36% | 296,900 | 393億3186万 | -1.19% | - | 4 |
| 12/07 | 940 | 940 | 930 | 933 | -0.85% | 186,200 | 402億8170万 | +1.19% | - | 4.1 |
| 12/06 | 932 | 949 | 931 | 941 | +0.11% | 218,600 | 406億2709万 | +2.06% | - | 4.13 |
| 12/05 | 933 | 942 | 930 | 940 | +0.11% | 169,900 | 405億8392万 | +1.95% | - | 4.13 |
| 12/02 | 935 | 941 | 933 | 939 | 0% | 210,100 | 405億4074万 | +1.84% | - | 4.12 |
| 12/01 | 946 | 952 | 933 | 939 | -1.57% | 262,800 | 405億4074万 | +1.84% | - | 4.12 |
| 11/30 | 946 | 954 | 940 | 954 | +0.63% | 196,100 | 411億8836万 | +3.47% | - | 4.19 |
| 11/29 | 936 | 960 | 936 | 948 | +1.17% | 250,500 | 409億2931万 | +2.82% | - | 4.16 |
| 11/28 | 957 | 957 | 934 | 937 | -2.29% | 261,500 | 404億5439万 | +1.41% | - | 4.11 |
| 11/25 | 932 | 960 | 925 | 959 | +2.9% | 320,300 | 414億423万 | +3.56% | - | 4.21 |
| 11/24 | 938 | 943 | 930 | 932 | -1.17% | 201,700 | 402億3852万 | +0.54% | - | 4.09 |
| 11/22 | 926 | 945 | 923 | 943 | +0.53% | 220,900 | 407億1344万 | +1.51% | - | 4.14 |
| 11/21 | 923 | 944 | 917 | 938 | +0.64% | 181,200 | 404億9757万 | +0.75% | - | 4.12 |
| 11/18 | 949 | 950 | 931 | 932 | -1.27% | 161,300 | 402億3852万 | 0% | - | 4.09 |
| 11/17 | 935 | 946 | 923 | 944 | +0.32% | 200,600 | 407億5661万 | +1.07% | - | 4.14 |
| 11/16 | 916 | 941 | 916 | 941 | +2.39% | 313,400 | 406億2709万 | +0.43% | - | 4.13 |
| 11/15 | 900 | 920 | 890 | 919 | +3.14% | 278,200 | 396億7725万 | -2.23% | - | 4.03 |
| 11/14 | 873 | 899 | 873 | 891 | -0.78% | 195,200 | 384億6837万 | -5.61% | - | 3.91 |
| 11/11 | 900 | 910 | 881 | 898 | -0.55% | 232,400 | 387億7059万 | -5.37% | - | 3.94 |
| 11/10 | 889 | 920 | 880 | 903 | +6.99% | 402,500 | 389億8646万 | -5.35% | - | 3.96 |
| 11/09 | 905 | 907 | 799 | 844 | -6.43% | 778,800 | 364億3918万 | -12.27% | - | 3.71 |
| 11/08 | 895 | 907 | 892 | 902 | +0.45% | 166,700 | 389億4329万 | -7.01% | - | 3.96 |
| 11/07 | 870 | 903 | 869 | 898 | +3.34% | 249,600 | 387億7059万 | -7.8% | - | 3.94 |
| 11/04 | 880 | 893 | 868 | 869 | -2.58% | 348,600 | 375億1853万 | -11.24% | - | 3.82 |
