株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 705 | 705 | 698 | 700 | 0% | 105,200 | 87億8906万 | -6.04% | 13.65 | 2.75 |
| 02/27 | 709 | 710 | 698 | 700 | -1.13% | 148,700 | 87億8906万 | -6.29% | 13.65 | 2.75 |
| 02/24 | 710 | 717 | 704 | 708 | -1.8% | 131,000 | 88億8950万 | -5.47% | 13.81 | 2.78 |
| 02/23 | 720 | 722 | 717 | 721 | 0% | 151,300 | 90億5273万 | -3.99% | 14.06 | 2.83 |
| 02/22 | 732 | 734 | 716 | 721 | -1.5% | 149,200 | 90億5273万 | -4.25% | 14.06 | 2.83 |
| 02/21 | 733 | 735 | 729 | 732 | -0.41% | 97,800 | 91億9084万 | -2.92% | 14.27 | 2.88 |
| 02/20 | 739 | 741 | 732 | 735 | -0.41% | 74,600 | 92億2851万 | -2.78% | 14.33 | 2.89 |
| 02/17 | 744 | 745 | 737 | 738 | -0.81% | 59,700 | 92億6618万 | -2.64% | 14.39 | 2.9 |
| 02/16 | 755 | 756 | 744 | 744 | -1.46% | 81,200 | 93億4151万 | -2.11% | 14.51 | 2.92 |
| 02/15 | 749 | 758 | 746 | 755 | +1.21% | 56,200 | 94億7962万 | -0.92% | 14.72 | 2.97 |
| 02/14 | 751 | 755 | 745 | 746 | -0.53% | 69,000 | 93億6662万 | -2.36% | 14.55 | 2.93 |
| 02/13 | 758 | 759 | 749 | 750 | -1.06% | 50,000 | 94億1685万 | -2.09% | 14.63 | 2.95 |
| 02/10 | 757 | 759 | 753 | 758 | +0.93% | 26,800 | 95億1729万 | -1.3% | 14.78 | 2.98 |
| 02/09 | 752 | 754 | 749 | 751 | -0.4% | 24,700 | 94億2940万 | -2.47% | 14.64 | 2.95 |
| 02/08 | 759 | 759 | 749 | 754 | +0.27% | 25,200 | 94億6707万 | -2.2% | 14.7 | 2.96 |
| 02/07 | 750 | 754 | 746 | 752 | +0.27% | 24,600 | 94億4196万 | -2.59% | 14.66 | 2.96 |
| 02/06 | 748 | 752 | 746 | 750 | +0.27% | 35,100 | 94億1685万 | -2.85% | 14.63 | 2.95 |
| 02/03 | 755 | 755 | 746 | 748 | -0.53% | 55,800 | 93億9173万 | -3.48% | 14.59 | 2.94 |
| 02/02 | 759 | 762 | 750 | 752 | -0.92% | 28,900 | 94億4196万 | -3.22% | 14.66 | 2.96 |
| 02/01 | 768 | 768 | 756 | 759 | -0.91% | 47,500 | 95億2985万 | -2.44% | 14.8 | 2.98 |
| 01/31 | 770 | 774 | 764 | 766 | -2.42% | 39,700 | 96億1774万 | -1.79% | 14.94 | 3.01 |
| 01/30 | 773 | 786 | 762 | 785 | +1.95% | 54,300 | 98億5630万 | +0.51% | 15.31 | 3.09 |
| 01/27 | 767 | 770 | 759 | 770 | +1.32% | 54,600 | 96億6796万 | -1.53% | 15.02 | 3.03 |
| 01/26 | 762 | 762 | 757 | 760 | +0.26% | 43,100 | 95億4240万 | -2.94% | 14.82 | 2.99 |
| 01/25 | 761 | 762 | 754 | 758 | +0.4% | 45,900 | 95億1729万 | -3.32% | 14.78 | 2.98 |
| 01/24 | 755 | 755 | 750 | 755 | +0.4% | 39,400 | 94億7962万 | -3.82% | 14.72 | 2.97 |
| 01/23 | 764 | 764 | 749 | 752 | -1.18% | 61,600 | 94億4196万 | -4.33% | 14.66 | 2.96 |
| 01/20 | 760 | 770 | 754 | 761 | -0.39% | 44,000 | 95億5496万 | -3.3% | 14.84 | 2.99 |
| 01/19 | 764 | 771 | 758 | 764 | +0.13% | 19,900 | 95億9263万 | -3.05% | 14.9 | 3 |
| 01/18 | 765 | 765 | 753 | 763 | -0.78% | 54,100 | 95億8007万 | -3.05% | 14.88 | 3 |
| 01/17 | 779 | 779 | 765 | 769 | -2.29% | 46,200 | 96億5541万 | -2.29% | 15 | 3.02 |
| 01/16 | 801 | 801 | 781 | 787 | -1.63% | 49,000 | 98億8141万 | +0.13% | 15.35 | 3.09 |
| 01/13 | 790 | 802 | 784 | 800 | +1.01% | 42,500 | 100億4464万 | +1.91% | 15.6 | 3.14 |
| 01/12 | 790 | 797 | 780 | 792 | +0.38% | 39,400 | 99億4419万 | +1.15% | 15.44 | 3.11 |
| 01/11 | 805 | 805 | 787 | 789 | -1.99% | 53,800 | 99億652万 | +1.02% | 15.39 | 3.1 |
| 01/10 | 808 | 817 | 800 | 805 | +0.63% | 86,700 | 101億741万 | +3.21% | 15.7 | 3.16 |
| 01/06 | 795 | 800 | 780 | 800 | +0.38% | 70,900 | 100億4464万 | +2.83% | 15.6 | 3.14 |
| 01/05 | 789 | 799 | 785 | 797 | +2.31% | 78,500 | 100億697万 | +2.57% | 15.54 | 3.13 |
| 01/04 | 784 | 784 | 773 | 779 | +0.52% | 48,800 | 97億8096万 | +0.39% | 15.19 | 3.06 |
| 2016 |
| 12/30 | 760 | 775 | 760 | 775 | +1.04% | 53,200 | 97億3074万 | -0.13% | 15.11 | 3.05 |
| 12/29 | 751 | 774 | 745 | 767 | -5.43% | 210,700 | 96億3029万 | -1.29% | 14.96 | 3.01 |
| 12/28 | 806 | 814 | 792 | 811 | +1.76% | 76,000 | 101億8275万 | +4.24% | 15.81 | 3.19 |
| 12/27 | 791 | 800 | 784 | 797 | +0.13% | 45,800 | 100億697万 | +2.71% | 15.54 | 3.13 |
| 12/26 | 798 | 798 | 785 | 796 | -0.25% | 35,000 | 99億9441万 | +2.58% | 15.52 | 3.13 |
| 12/22 | 800 | 800 | 784 | 798 | 0% | 28,200 | 100億1952万 | +2.97% | 15.56 | 3.14 |
| 12/21 | 820 | 820 | 795 | 798 | -1.24% | 48,200 | 100億1952万 | +2.97% | 15.56 | 3.14 |
| 12/20 | 782 | 816 | 782 | 808 | +3.06% | 98,800 | 101億4508万 | +4.53% | 15.76 | 3.18 |
| 12/19 | 791 | 793 | 778 | 784 | -0.63% | 20,900 | 98億4374万 | +1.69% | 15.29 | 3.08 |
| 12/16 | 794 | 797 | 780 | 789 | -0.63% | 41,700 | 99億652万 | +2.47% | 15.39 | 3.1 |
| 12/15 | 783 | 794 | 782 | 794 | +1.4% | 41,800 | 99億6930万 | +3.25% | 15.48 | 3.12 |
| 12/14 | 785 | 791 | 774 | 783 | +0.26% | 34,100 | 98億3119万 | +2.35% | 15.27 | 3.08 |
| 12/13 | 764 | 781 | 756 | 781 | +2.23% | 83,200 | 98億607万 | +2.36% | 15.23 | 3.07 |
| 12/12 | 755 | 764 | 754 | 764 | +1.46% | 32,100 | 95億9263万 | +0.13% | 14.9 | 3 |
| 12/09 | 755 | 757 | 750 | 753 | +0.27% | 29,900 | 94億5451万 | -1.05% | 14.68 | 2.96 |
| 12/08 | 755 | 755 | 749 | 751 | -0.4% | 21,600 | 94億2940万 | -1.44% | 14.64 | 2.95 |
| 12/07 | 760 | 760 | 750 | 754 | -0.4% | 16,700 | 94億6707万 | -1.18% | 14.7 | 2.96 |
| 12/06 | 745 | 758 | 745 | 757 | +1.88% | 26,800 | 95億474万 | -0.79% | 14.76 | 2.98 |
| 12/05 | 751 | 753 | 732 | 743 | -1.85% | 54,900 | 93億2895万 | -2.75% | 14.49 | 2.92 |
| 12/02 | 764 | 764 | 752 | 757 | -0.66% | 26,700 | 95億474万 | -1.05% | 14.76 | 2.98 |
| 12/01 | 770 | 771 | 759 | 762 | -0.13% | 36,600 | 95億6751万 | -0.52% | 14.86 | 2.99 |
| 11/30 | 761 | 768 | 757 | 763 | -0.26% | 21,200 | 95億8007万 | -0.52% | 14.88 | 3 |
| 11/29 | 776 | 777 | 760 | 765 | -0.91% | 29,600 | 96億518万 | -0.52% | 14.92 | 3.01 |
| 11/28 | 774 | 774 | 756 | 772 | -1.15% | 38,500 | 96億9307万 | +0.13% | 15.05 | 3.03 |
| 11/25 | 792 | 792 | 773 | 781 | -1.01% | 33,500 | 98億607万 | +1.17% | 15.23 | 3.07 |
| 11/24 | 793 | 795 | 787 | 789 | +0.13% | 27,900 | 99億652万 | +2.07% | 15.39 | 3.1 |
| 11/22 | 784 | 789 | 780 | 788 | +0.51% | 21,100 | 98億9397万 | +1.81% | 15.37 | 3.1 |
| 11/21 | 777 | 784 | 775 | 784 | +0.77% | 34,800 | 98億4374万 | +1.03% | 15.29 | 3.08 |
| 11/18 | 785 | 785 | 774 | 778 | -0.77% | 20,000 | 97億6841万 | 0% | 15.17 | 3.06 |
| 11/17 | 782 | 785 | 773 | 784 | +0.38% | 26,000 | 98億4374万 | +0.64% | 15.29 | 3.08 |
| 11/16 | 760 | 782 | 755 | 781 | +3.86% | 35,500 | 98億607万 | 0% | 15.23 | 3.07 |
| 11/15 | 765 | 765 | 750 | 752 | -0.66% | 22,900 | 94億4196万 | -4.08% | 14.66 | 2.96 |
| 11/14 | 788 | 788 | 755 | 757 | -2.57% | 49,900 | 95億474万 | -3.81% | 14.76 | 2.98 |
| 11/11 | 751 | 790 | 751 | 777 | +4.58% | 85,800 | 97億5585万 | -1.65% | 15.15 | 3.05 |
| 11/10 | 740 | 744 | 725 | 743 | +6.14% | 35,900 | 93億2895万 | -6.07% | 14.49 | 2.92 |
| 11/09 | 745 | 751 | 681 | 700 | -6.17% | 98,500 | 87億8906万 | -11.84% | 13.65 | 2.75 |
| 11/08 | 769 | 771 | 746 | 746 | -2.23% | 49,600 | 93億6662万 | -6.75% | 14.55 | 2.93 |
| 11/07 | 741 | 770 | 741 | 763 | +3.81% | 41,400 | 95億8007万 | -5.33% | 14.88 | 3 |
| 11/04 | 752 | 761 | 730 | 735 | -3.54% | 55,800 | 92億2851万 | -9.37% | 14.33 | 2.89 |
| 11/02 | 765 | 765 | 742 | 762 | -1.42% | 110,100 | 95億6751万 | -6.85% | 14.86 | 2.99 |
| 11/01 | 773 | 775 | 767 | 773 | +0.39% | 50,500 | 97億563万 | -6.08% | 15.07 | 3.04 |
| 10/31 | 770 | 777 | 766 | 770 | 0% | 44,300 | 96億6796万 | -6.89% | 15.02 | 3.03 |
| 10/28 | 774 | 782 | 768 | 770 | -0.52% | 129,800 | 96億6796万 | -7.23% | 15.02 | 3.03 |
| 10/27 | 784 | 784 | 772 | 774 | -1.28% | 92,200 | 97億1818万 | -6.97% | 15.09 | 3.04 |
| 10/26 | 790 | 795 | 783 | 784 | -1.01% | 70,400 | 98億4374万 | -5.88% | 15.29 | 3.08 |
| 10/25 | 806 | 806 | 786 | 792 | -1.74% | 84,600 | 99億4419万 | -5.04% | 15.44 | 3.11 |
| 10/24 | 803 | 810 | 802 | 806 | +0.37% | 66,500 | 101億1997万 | -3.36% | 15.72 | 3.17 |
| 10/21 | 803 | 820 | 801 | 803 | +0.12% | 96,800 | 100億8230万 | -3.6% | 15.66 | 3.16 |
| 10/20 | 810 | 815 | 802 | 802 | -1.84% | 86,200 | 100億6975万 | -3.72% | 15.64 | 3.15 |
| 10/19 | 807 | 819 | 806 | 817 | +1.24% | 76,500 | 102億5808万 | -1.8% | 15.93 | 3.21 |
| 10/18 | 834 | 834 | 803 | 807 | -3.7% | 150,400 | 101億3253万 | -3% | 15.74 | 3.17 |
| 10/17 | 837 | 848 | 832 | 838 | +0.12% | 53,900 | 105億2176万 | +0.84% | 16.34 | 3.29 |
| 10/14 | 814 | 838 | 810 | 837 | +2.83% | 74,000 | 105億920万 | +0.84% | 16.32 | 3.29 |
| 10/13 | 834 | 834 | 802 | 814 | -2.4% | 84,700 | 102億2042万 | -1.81% | 15.87 | 3.2 |
| 10/12 | 838 | 846 | 831 | 834 | -0.83% | 66,800 | 104億7153万 | +0.6% | 16.26 | 3.28 |
| 10/11 | 836 | 842 | 827 | 841 | +0.36% | 71,100 | 105億5942万 | +1.57% | 16.4 | 3.31 |
| 10/07 | 819 | 840 | 817 | 838 | +2.32% | 73,800 | 105億2176万 | +1.45% | 16.34 | 3.29 |
| 10/06 | 815 | 824 | 810 | 819 | +0.49% | 64,200 | 102億8320万 | -0.73% | 15.97 | 3.22 |
| 10/05 | 816 | 819 | 810 | 815 | -0.12% | 55,500 | 102億3297万 | -1.09% | 15.89 | 3.2 |
| 10/04 | 832 | 836 | 807 | 816 | -2.63% | 177,400 | 102億4553万 | -0.85% | 15.91 | 3.21 |
| 10/03 | 853 | 862 | 831 | 838 | -5.95% | 173,300 | 105億2176万 | +2.07% | 16.34 | 3.29 |
