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 | 848 | 861 | 827 | 837 | -1.65% | 64,200 | 182億6702万 | -3.68% | 70.85 | 15.49 |
| 03/30 | 840 | 862 | 838 | 851 | +1.92% | 105,300 | 185億7256万 | -2.41% | 72.03 | 15.74 |
| 03/29 | 810 | 836 | 808 | 835 | +3.09% | 90,800 | 182億2337万 | -4.35% | 70.68 | 15.45 |
| 03/28 | 807 | 815 | 800 | 810 | +0.75% | 86,800 | 176億7776万 | -7.43% | 68.56 | 14.99 |
| 03/27 | 833 | 833 | 780 | 804 | -1.71% | 86,000 | 175億4681万 | -8.32% | 68.05 | 14.87 |
| 03/24 | 819 | 827 | 816 | 818 | +0.25% | 48,300 | 178億5235万 | -6.83% | 69.24 | 15.13 |
| 03/23 | 828 | 828 | 808 | 816 | -2.28% | 107,000 | 178億871万 | -7.27% | 69.07 | 15.1 |
| 03/22 | 819 | 836 | 815 | 835 | +0.72% | 52,700 | 182億2337万 | -5.33% | 70.68 | 15.45 |
| 03/21 | 820 | 840 | 810 | 829 | +0.85% | 94,200 | 180億7949万 | -5.9% | 70.12 | 15.33 |
| 03/17 | 825 | 834 | 817 | 822 | -2.14% | 89,100 | 179億2683万 | -6.59% | 69.53 | 15.2 |
| 03/16 | 838 | 844 | 828 | 840 | +1.69% | 65,600 | 183億1939万 | -4.44% | 71.05 | 15.53 |
| 03/15 | 849 | 850 | 813 | 826 | -2.25% | 160,400 | 180億1406万 | -5.92% | 69.87 | 15.27 |
| 03/14 | 877 | 877 | 833 | 845 | -5.27% | 201,000 | 184億2843万 | -3.65% | 71.47 | 15.62 |
| 03/13 | 917 | 920 | 888 | 892 | -1.22% | 73,600 | 194億5344万 | +1.83% | 75.45 | 16.49 |
| 03/10 | 945 | 945 | 903 | 903 | -3.42% | 111,200 | 196億9334万 | +3.44% | 76.38 | 16.69 |
| 03/09 | 913 | 952 | 913 | 935 | +2.63% | 100,200 | 203億9122万 | +7.59% | 79.09 | 17.29 |
| 03/08 | 897 | 936 | 897 | 911 | +1.22% | 153,800 | 198億6781万 | +5.68% | 77.06 | 16.84 |
| 03/07 | 894 | 900 | 891 | 900 | -0.55% | 41,400 | 196億2792万 | +5.26% | 76.13 | 16.64 |
| 03/06 | 899 | 907 | 870 | 905 | +0.67% | 119,300 | 197億3696万 | +6.6% | 76.55 | 16.73 |
| 03/03 | 883 | 902 | 883 | 899 | +1.01% | 55,900 | 196億611万 | +6.52% | 76.04 | 16.62 |
| 03/02 | 900 | 903 | 881 | 890 | -1.87% | 61,100 | 194億983万 | +6.08% | 75.28 | 16.45 |
| 03/01 | 889 | 912 | 870 | 907 | +0.44% | 111,600 | 197億8058万 | +8.88% | 76.72 | 16.77 |
| 02/28 | 952 | 956 | 900 | 903 | -6.62% | 179,100 | 196億9334万 | +9.19% | 76.38 | 16.69 |
| 02/27 | 959 | 970 | 937 | 967 | +1.36% | 134,900 | 210億8910万 | +17.78% | 81.79 | 17.88 |
| 02/24 | 907 | 960 | 906 | 954 | +4.95% | 186,700 | 208億559万 | +17.49% | 80.69 | 17.64 |
| 02/23 | 889 | 911 | 873 | 909 | +3.41% | 145,600 | 198億2419万 | +13.2% | 76.89 | 16.81 |
| 02/22 | 867 | 888 | 864 | 879 | +0.46% | 68,300 | 191億6993万 | +10.57% | 74.35 | 16.25 |
| 02/21 | 861 | 875 | 847 | 875 | +1.74% | 51,800 | 190億8270万 | +10.9% | 74.01 | 16.18 |
| 02/20 | 843 | 865 | 843 | 860 | +2.14% | 46,600 | 187億5556万 | +9.83% | 72.74 | 15.9 |
| 02/17 | 848 | 853 | 828 | 842 | -0.82% | 38,400 | 183億6300万 | +8.37% | 71.22 | 15.57 |
| 02/16 | 851 | 851 | 825 | 849 | -1.62% | 59,800 | 185億1567万 | +9.97% | 71.81 | 15.7 |
| 02/15 | 810 | 863 | 807 | 863 | +6.41% | 129,500 | 188億2099万 | +12.52% | 73 | 15.96 |
| 02/14 | 812 | 817 | 800 | 811 | -0.12% | 40,900 | 176億8693万 | +6.43% | 68.6 | 14.99 |
| 02/13 | 816 | 820 | 802 | 812 | +0.37% | 45,000 | 177億874万 | +6.98% | 68.68 | 15.01 |
| 02/10 | 796 | 815 | 796 | 809 | +0.62% | 29,900 | 176億4331万 | +7.01% | 68.43 | 14.96 |
| 02/09 | 814 | 814 | 784 | 804 | -0.25% | 44,600 | 175億3427万 | +6.63% | 68.01 | 14.86 |
| 02/08 | 827 | 827 | 780 | 806 | -0.74% | 33,300 | 175億7789万 | +7.32% | 68.17 | 14.9 |
| 02/07 | 810 | 826 | 790 | 812 | -2.17% | 40,500 | 177億874万 | +8.7% | 68.68 | 15.01 |
| 02/06 | 814 | 830 | 781 | 830 | +3.88% | 118,800 | 181億130万 | +11.71% | 70.2 | 15.34 |
| 02/03 | 750 | 802 | 742 | 799 | +7.25% | 176,800 | 174億2523万 | +8.12% | 67.58 | 14.77 |
| 02/02 | 752 | 752 | 735 | 745 | +0.13% | 40,800 | 162億4755万 | +1.22% | 63.01 | 13.77 |
| 02/01 | 725 | 751 | 725 | 744 | +0.27% | 63,500 | 162億2574万 | +1.36% | 62.93 | 13.76 |
| 01/31 | 740 | 760 | 730 | 742 | -7.02% | 232,900 | 161億8212万 | +1.37% | 62.76 | 13.72 |
| 01/30 | 773 | 798 | 765 | 798 | +5.98% | 147,400 | 174億342万 | +9.32% | 67.5 | 14.75 |
| 01/27 | 749 | 767 | 744 | 753 | +0.53% | 32,200 | 164億2202万 | +3.58% | 63.69 | 13.92 |
| 01/26 | 753 | 760 | 741 | 749 | -0.4% | 45,200 | 163億3479万 | +3.31% | 63.35 | 13.85 |
| 01/25 | 760 | 763 | 752 | 752 | -0.4% | 26,300 | 164億21万 | +3.87% | 63.61 | 13.9 |
| 01/24 | 742 | 778 | 739 | 755 | +1.21% | 53,700 | 164億6564万 | +4.57% | 63.86 | 13.96 |
| 01/23 | 752 | 756 | 734 | 746 | +2.9% | 43,000 | 162億6936万 | +3.47% | 63.1 | 13.79 |
| 01/20 | 735 | 770 | 725 | 725 | +0.55% | 89,700 | 158億1138万 | +0.69% | 61.32 | 13.4 |
| 01/19 | 732 | 734 | 720 | 721 | +0.56% | 14,700 | 157億2414万 | +0.14% | 60.98 | 13.33 |
| 01/18 | 723 | 723 | 710 | 717 | -0.28% | 12,700 | 156億3690万 | -0.28% | 60.65 | 13.26 |
| 01/17 | 723 | 724 | 715 | 719 | -0.55% | 21,000 | 156億8052万 | 0% | 60.82 | 13.29 |
| 01/16 | 736 | 738 | 720 | 723 | -0.69% | 24,500 | 157億6776万 | +0.42% | 61.15 | 13.37 |
| 01/13 | 716 | 730 | 716 | 728 | +0.83% | 17,400 | 158億7680万 | +0.97% | 61.58 | 13.46 |
| 01/12 | 734 | 736 | 710 | 722 | -1.63% | 45,500 | 157億4595万 | +0.14% | 61.07 | 13.35 |
| 01/11 | 735 | 738 | 729 | 734 | -0.54% | 26,500 | 160億765万 | +1.52% | 62.08 | 13.57 |
| 01/10 | 753 | 760 | 730 | 738 | 0% | 62,500 | 160億9489万 | +1.93% | 62.42 | 13.64 |
| 01/06 | 744 | 755 | 736 | 738 | -0.27% | 44,200 | 160億9489万 | +1.51% | 62.42 | 13.64 |
| 01/05 | 736 | 765 | 735 | 740 | +0.95% | 62,700 | 161億3851万 | +1.79% | 62.59 | 13.68 |
| 01/04 | 723 | 752 | 723 | 733 | +2.52% | 58,700 | 159億8585万 | +0.96% | 62 | 13.55 |
| 2016 |
| 12/30 | 708 | 722 | 708 | 715 | -0.14% | 19,700 | 155億9329万 | -1.52% | 60.48 | 13.22 |
| 12/29 | 720 | 722 | 712 | 716 | -1.65% | 25,600 | 156億1510万 | -1.51% | 60.56 | 13.24 |
| 12/28 | 714 | 729 | 714 | 728 | +2.82% | 35,500 | 158億7680万 | +0.14% | 61.58 | 13.46 |
| 12/27 | 712 | 713 | 700 | 708 | +0.71% | 29,400 | 154億4063万 | -2.61% | 59.89 | 13.09 |
| 12/26 | 695 | 708 | 695 | 703 | +1.3% | 35,000 | 153億3158万 | -3.43% | 59.46 | 13 |
| 12/22 | 695 | 703 | 690 | 694 | -1% | 49,300 | 151億3530万 | -4.8% | 58.7 | 12.83 |
| 12/21 | 713 | 713 | 699 | 701 | -1.27% | 35,900 | 152億8796万 | -3.97% | 59.29 | 12.96 |
| 12/20 | 715 | 718 | 705 | 710 | +0.28% | 31,000 | 154億8424万 | -2.74% | 60.05 | 13.13 |
| 12/19 | 716 | 721 | 700 | 708 | -1.94% | 32,100 | 154億4063万 | -3.01% | 59.89 | 13.09 |
| 12/16 | 728 | 730 | 716 | 722 | +1.26% | 18,100 | 157億4595万 | -1.1% | 61.07 | 13.35 |
| 12/15 | 729 | 729 | 708 | 713 | -1.38% | 25,000 | 155億4967万 | -2.19% | 60.31 | 13.18 |
| 12/14 | 731 | 734 | 716 | 723 | -1.23% | 51,200 | 157億6776万 | -0.69% | 61.15 | 13.37 |
| 12/13 | 720 | 738 | 714 | 732 | +2.66% | 19,800 | 159億6404万 | +0.69% | 61.92 | 13.53 |
| 12/12 | 715 | 735 | 700 | 713 | +2% | 79,100 | 155億4967万 | -1.79% | 60.31 | 13.18 |
| 12/09 | 680 | 714 | 671 | 699 | -2.78% | 171,600 | 152億4435万 | -3.45% | 59.12 | 12.92 |
| 12/08 | 731 | 734 | 717 | 719 | -1.91% | 57,500 | 156億8052万 | -0.55% | 60.82 | 13.29 |
| 12/07 | 753 | 753 | 723 | 733 | -2.53% | 52,300 | 159億8585万 | +1.52% | 62 | 13.55 |
| 12/06 | 758 | 770 | 748 | 752 | +1.21% | 20,000 | 164億21万 | +4.3% | 63.61 | 13.9 |
| 12/05 | 768 | 768 | 737 | 743 | -1.33% | 18,800 | 162億393万 | +3.34% | 62.85 | 13.74 |
| 12/02 | 761 | 769 | 734 | 753 | -1.57% | 68,700 | 164億2202万 | +5.02% | 63.69 | 13.92 |
| 12/01 | 805 | 808 | 763 | 765 | -4.61% | 64,100 | 166億8373万 | +6.99% | 64.71 | 14.14 |
| 11/30 | 762 | 829 | 762 | 802 | +7.36% | 152,200 | 174億9065万 | +12.48% | 67.84 | 14.83 |
| 11/29 | 736 | 758 | 730 | 747 | +2.47% | 69,200 | 162億9117万 | +5.36% | 63.18 | 13.81 |
| 11/28 | 724 | 731 | 724 | 729 | +0.55% | 4,600 | 158億9861万 | +3.11% | 61.66 | 13.48 |
| 11/25 | 735 | 735 | 725 | 725 | 0% | 11,900 | 158億1138万 | +2.55% | 61.32 | 13.4 |
| 11/24 | 729 | 735 | 725 | 725 | -1.09% | 20,900 | 158億1138万 | +2.55% | 61.32 | 13.4 |
| 11/22 | 723 | 741 | 709 | 733 | +1.24% | 42,500 | 159億8585万 | +3.68% | 62 | 13.55 |
| 11/21 | 721 | 733 | 712 | 724 | +0.42% | 25,300 | 157億7197万 | +2.55% | 61.17 | 13.37 |
| 11/18 | 736 | 747 | 716 | 721 | -2.96% | 54,400 | 157億662万 | +2.27% | 60.92 | 13.31 |
| 11/17 | 720 | 748 | 720 | 743 | +4.5% | 71,500 | 161億8588万 | +5.39% | 62.78 | 13.72 |
| 11/16 | 703 | 715 | 703 | 711 | +1.14% | 17,000 | 154億8877万 | +0.99% | 60.07 | 13.13 |
| 11/15 | 702 | 708 | 700 | 703 | -2.23% | 32,500 | 153億1450万 | -0.28% | 59.4 | 12.98 |
| 11/14 | 720 | 722 | 703 | 719 | +1.55% | 39,400 | 156億6305万 | +1.84% | 60.75 | 13.28 |
| 11/11 | 706 | 717 | 694 | 708 | +2.02% | 21,300 | 154億2342万 | 0% | 59.82 | 13.07 |
| 11/10 | 700 | 711 | 694 | 694 | +2.51% | 31,400 | 151億1844万 | -2.12% | 58.64 | 12.82 |
| 11/09 | 699 | 715 | 661 | 677 | -4.92% | 62,100 | 147億4810万 | -4.92% | 57.2 | 12.5 |
| 11/08 | 709 | 722 | 697 | 712 | +3.49% | 67,500 | 155億1056万 | -0.42% | 60.16 | 13.15 |
| 11/07 | 673 | 704 | 672 | 688 | +3.77% | 81,600 | 149億8773万 | -4.04% | 58.13 | 12.71 |
| 11/04 | 670 | 678 | 647 | 663 | -2.93% | 113,000 | 144億4312万 | -7.92% | 56.02 | 12.24 |
