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 | 797 | 834 | 797 | 801 | +2.04% | 5,125,500 | 2369億8660万 | -1.84% | 17.71 | 1.13 |
| 03/30 | 787 | 795 | 784 | 785 | -0.76% | 1,915,800 | 2322億5278万 | -4.03% | 17.36 | 1.1 |
| 03/29 | 784 | 796 | 780 | 791 | +1.02% | 2,162,500 | 2340億2796万 | -3.54% | 17.49 | 1.11 |
| 03/28 | 783 | 790 | 779 | 783 | +0.64% | 2,261,100 | 2316億6105万 | -4.86% | 17.31 | 1.1 |
| 03/27 | 781 | 787 | 776 | 778 | -1.89% | 1,518,200 | 2301億8174万 | -5.81% | 17.2 | 1.09 |
| 03/24 | 792 | 806 | 789 | 793 | +0.38% | 1,637,600 | 2346億1969万 | -4.34% | 17.54 | 1.12 |
| 03/23 | 792 | 794 | 785 | 790 | -0.13% | 1,153,300 | 2337億3210万 | -4.93% | 17.47 | 1.11 |
| 03/22 | 799 | 799 | 790 | 791 | -2.59% | 1,943,700 | 2340億2796万 | -5.04% | 17.49 | 1.11 |
| 03/21 | 811 | 817 | 807 | 812 | -0.49% | 1,249,400 | 2402億4109万 | -2.75% | 17.96 | 1.14 |
| 03/17 | 816 | 825 | 816 | 816 | -1.09% | 1,625,000 | 2414億2455万 | -2.51% | 18.04 | 1.15 |
| 03/16 | 810 | 826 | 806 | 825 | +1.48% | 1,523,000 | 2440億8732万 | -1.43% | 18.24 | 1.16 |
| 03/15 | 815 | 820 | 812 | 813 | -0.85% | 877,800 | 2405億3696万 | -2.87% | 17.98 | 1.14 |
| 03/14 | 825 | 831 | 819 | 820 | -0.36% | 1,287,100 | 2426億800万 | -2.03% | 18.13 | 1.15 |
| 03/13 | 830 | 832 | 822 | 823 | -1.32% | 1,405,800 | 2434億9559万 | -1.67% | 18.2 | 1.16 |
| 03/10 | 839 | 841 | 827 | 834 | +0.12% | 2,232,900 | 2467億5009万 | -0.36% | 18.44 | 1.17 |
| 03/09 | 818 | 834 | 815 | 833 | +2.71% | 2,459,700 | 2464億5422万 | -0.36% | 18.42 | 1.17 |
| 03/08 | 823 | 828 | 807 | 811 | -1.22% | 2,737,000 | 2399億4523万 | -2.41% | 17.93 | 1.14 |
| 03/07 | 825 | 825 | 812 | 821 | -2.15% | 3,163,900 | 2429億386万 | -0.73% | 18.15 | 1.16 |
| 03/06 | 833 | 845 | 830 | 839 | 0% | 1,207,200 | 2482億2941万 | +1.94% | 18.55 | 1.18 |
| 03/03 | 845 | 848 | 835 | 839 | -0.83% | 1,946,600 | 2482億2941万 | +2.57% | 18.55 | 1.18 |
| 03/02 | 853 | 853 | 844 | 846 | +0.59% | 1,527,200 | 2503億45万 | +3.93% | 18.71 | 1.19 |
| 03/01 | 830 | 843 | 821 | 841 | +0.84% | 1,999,300 | 2488億2113万 | +3.96% | 18.6 | 1.18 |
| 02/28 | 831 | 848 | 831 | 834 | +0.24% | 2,244,500 | 2467億5009万 | +3.73% | 18.44 | 1.17 |
| 02/27 | 835 | 838 | 823 | 832 | -1.42% | 1,405,500 | 2461億5836万 | +4.26% | 18.4 | 1.17 |
| 02/24 | 849 | 852 | 841 | 844 | -1.17% | 1,491,800 | 2497億872万 | +6.57% | 18.66 | 1.19 |
| 02/23 | 850 | 858 | 849 | 854 | +0.59% | 1,640,000 | 2526億6736万 | +8.65% | 18.88 | 1.2 |
| 02/22 | 850 | 850 | 843 | 849 | +0.12% | 1,203,300 | 2511億8804万 | +8.99% | 18.77 | 1.19 |
| 02/21 | 850 | 852 | 841 | 848 | -0.59% | 1,399,000 | 2508億9218万 | +9.99% | 18.75 | 1.19 |
| 02/20 | 851 | 860 | 845 | 853 | 0% | 1,389,800 | 2523億7149万 | +11.65% | 18.86 | 1.2 |
| 02/17 | 841 | 855 | 838 | 853 | +0.83% | 1,867,800 | 2523億7149万 | +12.83% | 18.86 | 1.2 |
| 02/16 | 846 | 849 | 841 | 846 | -0.35% | 1,784,600 | 2503億45万 | +13.1% | 18.71 | 1.19 |
| 02/15 | 845 | 856 | 844 | 849 | +0.71% | 1,596,800 | 2511億8804万 | +14.57% | 18.77 | 1.19 |
| 02/14 | 850 | 858 | 841 | 843 | -0.47% | 1,685,800 | 2494億1286万 | +14.85% | 18.64 | 1.19 |
| 02/13 | 845 | 850 | 837 | 847 | +0.95% | 1,576,800 | 2505億9631万 | +16.51% | 18.73 | 1.19 |
| 02/10 | 839 | 843 | 834 | 839 | +2.44% | 2,046,200 | 2482億2941万 | +16.53% | 18.55 | 1.18 |
| 02/09 | 817 | 834 | 816 | 819 | +0.12% | 2,274,600 | 2423億1214万 | +15.03% | 18.11 | 1.15 |
| 02/08 | 811 | 820 | 804 | 818 | -0.24% | 2,622,300 | 2420億1627万 | +15.86% | 18.09 | 1.15 |
| 02/07 | 806 | 826 | 800 | 820 | +0.74% | 2,946,900 | 2426億800万 | +17.31% | 18.13 | 1.15 |
| 02/06 | 810 | 819 | 803 | 814 | +1.75% | 3,435,000 | 2408億3282万 | +17.63% | 18 | 1.15 |
| 02/03 | 772 | 805 | 772 | 800 | +12.36% | 7,968,200 | 2366億9073万 | +16.79% | 17.69 | 1.13 |
| 02/02 | 729 | 730 | 708 | 712 | -1.11% | 1,929,500 | 2106億5475万 | +4.86% | 15.74 | 1 |
| 02/01 | 705 | 722 | 701 | 720 | +0.56% | 1,504,900 | 2130億2166万 | +6.51% | 15.92 | 1.01 |
| 01/31 | 719 | 721 | 713 | 716 | -1.24% | 1,741,400 | 2118億3820万 | +6.39% | 15.83 | 1.01 |
| 01/30 | 734 | 734 | 719 | 725 | -1.49% | 1,957,200 | 2145億98万 | +8.21% | 16.03 | 1.02 |
| 01/27 | 730 | 741 | 727 | 736 | +1.52% | 3,742,400 | 2177億5547万 | +10.51% | 16.27 | 1.04 |
| 01/26 | 718 | 726 | 712 | 725 | +1.83% | 2,783,700 | 2145億98万 | +9.52% | 16.03 | 1.02 |
| 01/25 | 713 | 714 | 699 | 712 | +3.79% | 3,531,400 | 2106億5475万 | +8.04% | 15.74 | 1 |
| 01/24 | 675 | 692 | 673 | 686 | +0.73% | 2,213,200 | 2029億6230万 | +4.41% | 15.17 | 0.97 |
| 01/23 | 677 | 687 | 673 | 681 | -0.87% | 2,090,400 | 2014億8298万 | +3.97% | 15.06 | 0.96 |
| 01/20 | 680 | 695 | 678 | 687 | +1.93% | 2,939,600 | 2032億5817万 | +5.05% | 15.19 | 0.97 |
| 01/19 | 663 | 675 | 663 | 674 | +2.12% | 1,832,200 | 1994億1194万 | +3.22% | 14.9 | 0.95 |
| 01/18 | 660 | 663 | 648 | 660 | +1.07% | 1,456,400 | 1952億6985万 | +1.23% | 14.59 | 0.93 |
| 01/17 | 655 | 661 | 651 | 653 | -0.61% | 1,424,400 | 1931億9881万 | +0.15% | 14.44 | 0.92 |
| 01/16 | 661 | 664 | 654 | 657 | -1.94% | 1,363,400 | 1943億8226万 | +0.92% | 14.53 | 0.92 |
| 01/13 | 665 | 675 | 663 | 670 | +1.36% | 2,100,300 | 1982億2849万 | +3.08% | 14.82 | 0.94 |
| 01/12 | 670 | 676 | 656 | 661 | -1.49% | 1,755,800 | 1955億6572万 | +2.01% | 14.62 | 0.93 |
| 01/11 | 674 | 677 | 670 | 671 | +0.15% | 1,367,400 | 1985億2435万 | +3.87% | 14.84 | 0.94 |
| 01/10 | 660 | 680 | 658 | 670 | +1.06% | 3,037,200 | 1982億2849万 | +3.88% | 14.82 | 0.94 |
| 01/06 | 659 | 668 | 655 | 663 | +0.45% | 2,196,100 | 1961億5744万 | +3.27% | 14.66 | 0.93 |
| 01/05 | 665 | 669 | 657 | 660 | -0.6% | 1,938,100 | 1952億6985万 | +2.96% | 14.59 | 0.93 |
| 01/04 | 643 | 665 | 642 | 664 | +4.57% | 2,097,000 | 1964億5331万 | +3.75% | 14.68 | 0.93 |
| 2016 |
| 12/30 | 635 | 641 | 628 | 635 | -0.94% | 1,369,300 | 1878億7327万 | -0.63% | 14.04 | 0.89 |
| 12/29 | 654 | 655 | 638 | 641 | -1.54% | 1,928,600 | 1896億4845万 | +0.31% | 14.17 | 0.9 |
| 12/28 | 639 | 653 | 639 | 651 | +2.04% | 1,668,300 | 1926億708万 | +2.04% | 14.4 | 0.92 |
| 12/27 | 636 | 641 | 633 | 638 | +0.16% | 1,255,100 | 1887億6086万 | +0.16% | 14.11 | 0.9 |
| 12/26 | 643 | 645 | 636 | 637 | -1.24% | 845,600 | 1884億6499万 | 0% | 14.09 | 0.9 |
| 12/22 | 645 | 648 | 642 | 645 | +0.47% | 1,736,800 | 1908億3190万 | +1.42% | 14.26 | 0.91 |
| 12/21 | 639 | 647 | 639 | 642 | +0.31% | 2,035,000 | 1899億4431万 | +0.94% | 14.2 | 0.9 |
| 12/20 | 636 | 641 | 630 | 640 | +0.63% | 1,842,500 | 1893億5258万 | +0.79% | 14.15 | 0.9 |
| 12/19 | 646 | 646 | 634 | 636 | -1.85% | 1,290,500 | 1881億6913万 | +0.16% | 14.06 | 0.89 |
| 12/16 | 646 | 651 | 644 | 648 | +0.15% | 2,136,600 | 1917億1949万 | +2.05% | 14.33 | 0.91 |
| 12/15 | 652 | 657 | 646 | 647 | -0.46% | 1,796,200 | 1914億2363万 | +2.21% | 14.31 | 0.91 |
| 12/14 | 657 | 657 | 645 | 650 | -0.91% | 1,284,300 | 1923億1122万 | +3.17% | 14.37 | 0.91 |
| 12/13 | 650 | 657 | 645 | 656 | +1.39% | 1,891,100 | 1940億8640万 | +4.29% | 14.51 | 0.92 |
| 12/12 | 657 | 658 | 641 | 647 | -0.92% | 1,967,100 | 1914億2363万 | +3.19% | 14.31 | 0.91 |
| 12/09 | 653 | 657 | 648 | 653 | -0.15% | 2,757,800 | 1931億9881万 | +4.48% | 14.44 | 0.92 |
| 12/08 | 648 | 659 | 644 | 654 | +1.55% | 2,094,900 | 1934億9467万 | +4.98% | 14.46 | 0.92 |
| 12/07 | 635 | 646 | 635 | 644 | +2.55% | 2,569,500 | 1905億3604万 | +3.54% | 14.24 | 0.91 |
| 12/06 | 628 | 629 | 620 | 628 | +1.95% | 2,519,400 | 1858億222万 | +1.13% | 13.89 | 0.88 |
| 12/05 | 613 | 617 | 606 | 616 | -0.16% | 1,991,100 | 1822億5186万 | -0.81% | 13.62 | 0.87 |
| 12/02 | 628 | 628 | 610 | 617 | -2.53% | 2,566,500 | 1825億4773万 | -0.64% | 13.64 | 0.87 |
| 12/01 | 625 | 643 | 624 | 633 | +2.59% | 2,987,200 | 1872億8154万 | +1.77% | 14 | 0.89 |
| 11/30 | 628 | 632 | 615 | 617 | -2.68% | 2,308,800 | 1825億4773万 | -0.8% | 13.64 | 0.87 |
| 11/29 | 631 | 634 | 624 | 634 | +0.96% | 2,243,800 | 1875億7740万 | +1.93% | 14.02 | 0.89 |
| 11/28 | 619 | 629 | 617 | 628 | -0.16% | 1,537,000 | 1858億222万 | +0.96% | 13.89 | 0.88 |
| 11/25 | 630 | 638 | 623 | 629 | -0.79% | 2,648,700 | 1860億9809万 | +1.13% | 13.91 | 0.89 |
| 11/24 | 633 | 636 | 627 | 634 | +1.12% | 1,659,500 | 1875億7740万 | +1.93% | 14.02 | 0.89 |
| 11/22 | 625 | 628 | 621 | 627 | -0.16% | 1,113,200 | 1855億636万 | +0.8% | 13.86 | 0.88 |
| 11/21 | 628 | 633 | 622 | 628 | 0% | 1,685,500 | 1858億222万 | +0.96% | 13.89 | 0.88 |
| 11/18 | 635 | 635 | 628 | 628 | +0.16% | 1,361,700 | 1858億222万 | +0.96% | 13.89 | 0.88 |
| 11/17 | 628 | 629 | 623 | 627 | -0.95% | 1,470,500 | 1855億636万 | +0.97% | 13.86 | 0.88 |
| 11/16 | 636 | 638 | 622 | 633 | +1.12% | 1,374,700 | 1872億8154万 | +1.93% | 14 | 0.89 |
| 11/15 | 641 | 643 | 625 | 626 | -1.88% | 1,593,400 | 1852億1050万 | +0.97% | 13.84 | 0.88 |
| 11/14 | 623 | 639 | 621 | 638 | +2.41% | 1,893,000 | 1887億6086万 | +3.07% | 14.11 | 0.9 |
| 11/11 | 630 | 633 | 621 | 623 | +0.48% | 2,011,200 | 1843億2291万 | +0.97% | 13.78 | 0.88 |
| 11/10 | 611 | 624 | 604 | 620 | +8.58% | 2,606,600 | 1834億3532万 | +0.81% | 13.71 | 0.87 |
| 11/09 | 618 | 623 | 564 | 571 | -6.55% | 3,066,100 | 1689億3801万 | -6.85% | 12.63 | 0.8 |
| 11/08 | 600 | 612 | 599 | 611 | +1.5% | 1,489,600 | 1807億7255万 | -0.33% | 13.51 | 0.86 |
| 11/07 | 606 | 613 | 600 | 602 | +0.84% | 1,904,100 | 1781億977万 | -1.31% | 13.31 | 0.85 |
| 11/04 | 598 | 604 | 592 | 597 | -1.16% | 1,800,900 | 1766億3046万 | -1.97% | 13.2 | 0.84 |
