株価チャート
2016/10/28～2017/03/31
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 | 834 | 843 | 832 | 843 | +1.69% | 900 | 13億2966万 | +9.2% | 4.88 | 0.85 |
| 03/30 | 821 | 830 | 785 | 829 | +0.48% | 3,100 | 13億758万 | +7.94% | 4.8 | 0.84 |
| 03/29 | 835 | 835 | 825 | 825 | +0.61% | 900 | 13億127万 | +7.84% | 4.78 | 0.83 |
| 03/28 | 799 | 835 | 799 | 820 | +2.37% | 6,900 | 12億9338万 | +7.75% | 4.75 | 0.83 |
| 03/27 | 794 | 801 | 770 | 801 | +2.82% | 6,100 | 12億6341万 | +5.67% | 4.64 | 0.81 |
| 03/24 | 770 | 779 | 770 | 779 | +1.3% | 400 | 12億2871万 | +2.91% | 4.51 | 0.79 |
| 03/23 | 760 | 769 | 760 | 769 | +0.52% | 1,800 | 12億1294万 | +1.85% | 4.45 | 0.78 |
| 03/22 | 774 | 790 | 744 | 765 | -0.78% | 15,300 | 12億663万 | +1.59% | 4.43 | 0.77 |
| 03/21 | 773 | 773 | 771 | 771 | +0.65% | 2,400 | 12億1609万 | +2.53% | 4.47 | 0.78 |
| 03/17 | 768 | 768 | 764 | 766 | +2.13% | 1,000 | 12億821万 | +2% | 4.44 | 0.77 |
| 03/16 | 750 | 750 | 750 | 750 | 0% | 500 | 11億8297万 | +0.13% | 4.34 | 0.76 |
| 03/13 | 751 | 751 | 750 | 750 | -0.27% | 600 | 11億8297万 | +0.27% | 4.34 | 0.76 |
| 03/10 | 753 | 753 | 752 | 752 | -0.13% | 400 | 11億8612万 | +0.53% | 4.36 | 0.76 |
| 03/09 | 754 | 754 | 753 | 753 | -0.79% | 400 | 11億8770万 | +0.67% | 4.36 | 0.76 |
| 03/08 | 754 | 759 | 754 | 759 | +0.26% | 300 | 11億9717万 | +1.47% | 4.4 | 0.77 |
| 03/07 | 760 | 760 | 757 | 757 | -0.39% | 400 | 11億9401万 | +1.2% | 4.38 | 0.76 |
| 03/06 | 753 | 760 | 753 | 760 | +0.93% | 300 | 11億9874万 | +1.6% | 4.4 | 0.77 |
| 03/03 | 754 | 754 | 753 | 753 | -1.31% | 1,600 | 11億8770万 | +0.67% | 4.36 | 0.76 |
| 03/02 | 750 | 763 | 750 | 763 | -0.13% | 600 | 12億347万 | +2.01% | 4.42 | 0.77 |
| 03/01 | 765 | 765 | 754 | 764 | +1.46% | 1,200 | 12億505万 | +2.28% | 4.43 | 0.77 |
| 02/28 | 752 | 758 | 751 | 753 | +0.4% | 2,500 | 11億8770万 | +0.8% | 4.36 | 0.76 |
| 02/27 | 750 | 750 | 750 | 750 | -0.66% | 900 | 11億8297万 | +0.4% | 4.34 | 0.76 |
| 02/24 | 748 | 756 | 748 | 755 | +0.53% | 600 | 11億9086万 | +1.07% | 4.37 | 0.76 |
| 02/23 | 757 | 757 | 751 | 751 | 0% | 800 | 11億8455万 | +0.67% | 4.35 | 0.76 |
| 02/22 | 753 | 754 | 743 | 751 | -0.13% | 2,100 | 11億8455万 | +0.81% | 4.35 | 0.76 |
| 02/21 | 750 | 752 | 750 | 752 | +0.4% | 300 | 11億8612万 | +1.21% | 4.36 | 0.76 |
| 02/20 | 746 | 750 | 746 | 749 | +1.22% | 300 | 11億8139万 | +0.81% | 4.34 | 0.76 |
| 02/17 | 740 | 740 | 740 | 740 | -0.4% | 300 | 11億6720万 | -0.54% | 4.29 | 0.75 |
| 02/16 | 743 | 743 | 743 | 743 | -1.98% | 100 | 11億7193万 | -0.27% | 4.3 | 0.75 |
| 02/14 | 759 | 759 | 739 | 758 | +2.99% | 2,300 | 11億9559万 | +1.74% | 4.39 | 0.76 |
| 02/13 | 735 | 736 | 735 | 736 | +0.41% | 300 | 11億6089万 | -1.08% | 4.26 | 0.74 |
| 02/10 | 725 | 738 | 720 | 733 | -0.95% | 1,200 | 11億5616万 | -1.61% | 4.25 | 0.74 |
| 02/08 | 740 | 740 | 735 | 740 | +1.37% | 700 | 11億6720万 | -0.67% | 4.29 | 0.75 |
| 02/07 | 735 | 735 | 730 | 730 | +0.27% | 1,300 | 11億5142万 | -2.01% | 4.23 | 0.74 |
| 02/06 | 727 | 728 | 722 | 728 | +0.41% | 4,600 | 11億4827万 | -2.28% | 4.22 | 0.73 |
| 02/03 | 759 | 759 | 725 | 725 | -2.16% | 3,200 | 11億4354万 | -2.55% | 4.2 | 0.73 |
| 02/02 | 741 | 742 | 741 | 741 | -2.11% | 800 | 11億6877万 | -0.4% | 4.29 | 0.75 |
| 02/01 | 757 | 757 | 757 | 757 | +2.16% | 500 | 11億9401万 | +1.88% | 4.38 | 0.76 |
| 01/31 | 746 | 757 | 741 | 741 | -2.63% | 2,000 | 11億6877万 | -0.13% | 4.29 | 0.75 |
| 01/30 | 743 | 761 | 743 | 761 | +0.4% | 300 | 12億32万 | +2.84% | 4.41 | 0.77 |
| 01/27 | 764 | 764 | 740 | 758 | -0.79% | 1,300 | 11億9559万 | +2.85% | 4.39 | 0.76 |
| 01/26 | 763 | 764 | 735 | 764 | +0.92% | 800 | 12億505万 | +4.09% | 4.43 | 0.77 |
| 01/25 | 750 | 757 | 750 | 757 | +2.16% | 200 | 11億9401万 | +3.7% | 4.38 | 0.76 |
| 01/24 | 747 | 747 | 741 | 741 | -1.98% | 500 | 11億6877万 | +1.79% | 4.29 | 0.75 |
| 01/23 | 759 | 759 | 756 | 756 | 0% | 2,600 | 11億9243万 | +4.28% | 4.38 | 0.76 |
| 01/20 | 760 | 760 | 756 | 756 | -1.05% | 600 | 11億9243万 | +4.71% | 4.38 | 0.76 |
| 01/19 | 773 | 773 | 756 | 764 | +4.95% | 4,900 | 12億505万 | +6.26% | 4.43 | 0.77 |
| 01/18 | 710 | 728 | 710 | 728 | +3.41% | 3,600 | 11億4827万 | +1.53% | 4.22 | 0.73 |
| 01/17 | 728 | 728 | 701 | 704 | -2.9% | 2,000 | 11億1041万 | -1.54% | 4.08 | 0.71 |
| 01/16 | 730 | 730 | 724 | 725 | -2.68% | 600 | 11億4354万 | +1.4% | 4.2 | 0.73 |
| 01/13 | 757 | 757 | 745 | 745 | -2.61% | 1,000 | 11億7508万 | +4.49% | 4.32 | 0.75 |
| 01/12 | 766 | 766 | 748 | 765 | +0.39% | 900 | 12億663万 | +7.75% | 4.43 | 0.77 |
| 01/11 | 745 | 762 | 742 | 762 | +2.28% | 2,300 | 12億190万 | +7.78% | 4.41 | 0.77 |
| 01/10 | 745 | 746 | 745 | 745 | 0% | 1,600 | 11億7508万 | +5.97% | 4.32 | 0.75 |
| 01/06 | 746 | 746 | 731 | 745 | -0.13% | 3,200 | 11億7508万 | +6.58% | 4.32 | 0.75 |
| 01/05 | 746 | 747 | 746 | 746 | -0.13% | 1,600 | 11億7666万 | +7.18% | 4.32 | 0.75 |
| 01/04 | 744 | 747 | 741 | 747 | +0.4% | 2,300 | 11億7824万 | +7.95% | 4.33 | 0.75 |
| 2016 |
| 12/30 | 722 | 744 | 719 | 744 | +3.62% | 2,700 | 11億7351万 | +8.14% | 4.32 | 0.75 |
| 12/29 | 718 | 718 | 718 | 718 | +1.13% | 2,400 | 11億3250万 | +4.97% | 4.17 | 0.73 |
| 12/28 | 718 | 718 | 704 | 710 | -1.11% | 2,200 | 11億1988万 | +4.26% | 4.13 | 0.72 |
| 12/27 | 710 | 719 | 708 | 718 | +0.28% | 4,700 | 11億3250万 | +5.9% | 4.17 | 0.73 |
| 12/26 | 725 | 727 | 711 | 716 | -1.24% | 4,000 | 11億2934万 | +5.92% | 4.16 | 0.72 |
| 12/22 | 704 | 725 | 699 | 725 | +2.98% | 7,300 | 11億4354万 | +7.57% | 4.21 | 0.73 |
| 12/21 | 681 | 706 | 681 | 704 | +4.92% | 5,800 | 11億1041万 | +4.76% | 4.09 | 0.71 |
| 12/20 | 678 | 680 | 661 | 671 | -1.76% | 2,800 | 10億5836万 | +0.15% | 3.9 | 0.68 |
| 12/19 | 685 | 685 | 680 | 683 | -0.29% | 2,300 | 10億7729万 | +2.09% | 3.97 | 0.69 |
| 12/16 | 687 | 690 | 685 | 685 | -0.29% | 2,600 | 10億8045万 | +2.7% | 3.98 | 0.69 |
| 12/15 | 680 | 687 | 675 | 687 | +1.03% | 900 | 10億8360万 | +3.31% | 3.99 | 0.7 |
| 12/14 | 680 | 680 | 670 | 680 | 0% | 4,000 | 10億7256万 | +2.56% | 3.95 | 0.69 |
| 12/13 | 682 | 700 | 679 | 680 | -0.15% | 5,100 | 10億7256万 | +2.87% | 3.95 | 0.69 |
| 12/12 | 702 | 720 | 681 | 681 | -2.99% | 4,700 | 10億7414万 | +3.18% | 3.96 | 0.69 |
| 12/09 | 690 | 702 | 690 | 702 | +1.89% | 5,500 | 11億726万 | +6.69% | 4.08 | 0.71 |
| 12/08 | 694 | 695 | 689 | 689 | -0.72% | 2,400 | 10億8675万 | +5.19% | 4 | 0.7 |
| 12/07 | 682 | 695 | 682 | 694 | +1.76% | 2,300 | 10億9464万 | +6.28% | 4.03 | 0.7 |
| 12/06 | 682 | 691 | 682 | 682 | +0.15% | 3,200 | 10億7571万 | +4.6% | 3.96 | 0.69 |
| 12/05 | 670 | 692 | 670 | 681 | +1.95% | 3,800 | 10億7414万 | +4.61% | 3.96 | 0.69 |
| 12/02 | 673 | 675 | 667 | 668 | +0.15% | 4,300 | 10億5363万 | +2.93% | 3.88 | 0.68 |
| 12/01 | 662 | 678 | 662 | 667 | +1.06% | 7,200 | 10億5205万 | +3.09% | 3.88 | 0.67 |
| 11/30 | 654 | 660 | 650 | 660 | +0.92% | 4,800 | 10億4101万 | +2.33% | 3.84 | 0.67 |
| 11/29 | 650 | 660 | 649 | 654 | +1.4% | 3,000 | 10億3155万 | +1.71% | 3.8 | 0.66 |
| 11/28 | 646 | 653 | 645 | 645 | -0.15% | 3,400 | 10億1735万 | +0.47% | 3.75 | 0.65 |
| 11/25 | 653 | 653 | 646 | 646 | -0.15% | 2,800 | 10億1893万 | +0.94% | 3.75 | 0.65 |
| 11/24 | 646 | 650 | 646 | 647 | +0.47% | 5,300 | 10億2051万 | +1.25% | 3.76 | 0.65 |
| 11/22 | 650 | 657 | 642 | 644 | -0.62% | 5,300 | 10億1578万 | +0.94% | 3.74 | 0.65 |
| 11/21 | 669 | 669 | 648 | 648 | -3.14% | 12,600 | 10億2209万 | +1.73% | 3.77 | 0.66 |
| 11/18 | 667 | 672 | 662 | 669 | +0.3% | 3,000 | 10億5521万 | +5.35% | 3.89 | 0.68 |
| 11/17 | 674 | 674 | 665 | 667 | -1.19% | 3,400 | 10億5205万 | +5.37% | 3.88 | 0.67 |
| 11/16 | 664 | 679 | 663 | 675 | +2.9% | 5,500 | 10億6467万 | +6.97% | 3.92 | 0.68 |
| 11/15 | 642 | 670 | 642 | 656 | +2.82% | 9,700 | 10億3470万 | +4.46% | 3.81 | 0.66 |
| 11/14 | 641 | 658 | 638 | 638 | 0% | 12,800 | 10億631万 | +1.92% | 3.71 | 0.65 |
| 11/11 | 635 | 640 | 630 | 638 | +0.47% | 3,300 | 10億631万 | +2.24% | 3.71 | 0.65 |
| 11/10 | 625 | 635 | 625 | 635 | +2.09% | 1,600 | 10億158万 | +1.93% | 3.69 | 0.64 |
| 11/09 | 634 | 634 | 602 | 622 | -3.27% | 3,500 | 9億8108万 | +0.16% | 3.61 | 0.63 |
| 11/08 | 643 | 643 | 643 | 643 | 0% | 3,900 | 10億1420万 | +3.71% | 3.74 | 0.65 |
| 11/07 | 633 | 643 | 633 | 643 | +1.58% | 1,800 | 10億1420万 | +4.05% | 3.74 | 0.65 |
| 11/04 | 633 | 633 | 633 | 633 | 0% | 100 | 9億9843万 | +2.76% | 3.68 | 0.64 |
| 11/02 | 637 | 637 | 633 | 633 | -2.16% | 1,500 | 9億9843万 | +3.26% | 3.68 | 0.64 |
| 11/01 | 647 | 655 | 646 | 647 | -1.52% | 3,800 | 10億2051万 | +5.72% | 3.76 | 0.65 |
| 10/31 | 653 | 660 | 631 | 657 | +0.61% | 3,800 | 10億3628万 | +7.7% | 3.82 | 0.66 |
| 10/28 | 628 | 681 | 628 | 653 | +3.16% | 11,100 | 10億2997万 | +7.4% | 3.79 | 0.66 |
