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 | 888 | 897 | 860 | 867 | -2.14% | 141,700 | 90億5009万 | -5.97% | 14.95 | 2.07 |
| 03/30 | 891 | 895 | 886 | 886 | -1.56% | 57,000 | 92億4842万 | -4.32% | 15.27 | 2.12 |
| 03/29 | 885 | 902 | 882 | 900 | -0.55% | 101,200 | 93億9456万 | -3.02% | 15.52 | 2.15 |
| 03/28 | 918 | 921 | 903 | 905 | -1.2% | 99,600 | 94億4675万 | -2.58% | 15.6 | 2.16 |
| 03/27 | 904 | 920 | 896 | 916 | +1.33% | 116,600 | 95億6157万 | -1.61% | 15.79 | 2.19 |
| 03/24 | 901 | 904 | 895 | 904 | +0.89% | 53,100 | 94億3631万 | -2.9% | 15.58 | 2.16 |
| 03/23 | 902 | 903 | 894 | 896 | -0.55% | 92,200 | 93億5280万 | -3.76% | 15.45 | 2.14 |
| 03/22 | 908 | 909 | 900 | 901 | -1.53% | 95,400 | 94億499万 | -3.43% | 15.53 | 2.15 |
| 03/21 | 906 | 922 | 900 | 915 | +0.88% | 120,700 | 95億5113万 | -2.03% | 15.77 | 2.19 |
| 03/17 | 925 | 925 | 907 | 907 | -1.95% | 77,100 | 94億6762万 | -2.79% | 15.64 | 2.17 |
| 03/16 | 920 | 925 | 916 | 925 | +0.54% | 52,900 | 96億5552万 | -0.75% | 15.95 | 2.21 |
| 03/15 | 934 | 934 | 920 | 920 | -1.5% | 72,600 | 96億332万 | -0.97% | 15.86 | 2.2 |
| 03/14 | 924 | 936 | 920 | 934 | +0.86% | 58,800 | 97億4946万 | +0.76% | 16.1 | 2.23 |
| 03/13 | 941 | 941 | 923 | 926 | -1.8% | 86,800 | 96億6595万 | +0.22% | 15.96 | 2.21 |
| 03/10 | 932 | 944 | 928 | 943 | +1.18% | 55,900 | 98億4341万 | +2.39% | 16.26 | 2.25 |
| 03/09 | 938 | 938 | 929 | 932 | -0.85% | 52,400 | 97億2858万 | +1.53% | 16.07 | 2.23 |
| 03/08 | 946 | 947 | 929 | 940 | -0.84% | 64,100 | 98億1209万 | +2.84% | 16.21 | 2.25 |
| 03/07 | 931 | 957 | 921 | 948 | +1.39% | 102,000 | 98億9560万 | +4.06% | 16.34 | 2.27 |
| 03/06 | 924 | 938 | 918 | 935 | +1.19% | 92,900 | 97億5990万 | +3.09% | 16.12 | 2.24 |
| 03/03 | 922 | 939 | 918 | 924 | +0.11% | 71,200 | 96億4508万 | +2.21% | 15.93 | 2.21 |
| 03/02 | 939 | 939 | 921 | 923 | -2.22% | 143,000 | 96億3464万 | +2.44% | 15.91 | 2.21 |
| 03/01 | 956 | 956 | 915 | 944 | -1.05% | 108,300 | 98億5384万 | +5.12% | 16.27 | 2.26 |
| 02/28 | 956 | 969 | 949 | 954 | +0.1% | 76,900 | 99億5823万 | +6.71% | 16.45 | 2.28 |
| 02/27 | 955 | 956 | 939 | 953 | 0% | 74,000 | 99億4779万 | +7.2% | 16.43 | 2.28 |
| 02/24 | 958 | 964 | 948 | 953 | -0.52% | 78,500 | 99億4779万 | +7.68% | 16.43 | 2.28 |
| 02/23 | 959 | 962 | 941 | 958 | +0.95% | 86,500 | 99億9998万 | +8.86% | 16.52 | 2.29 |
| 02/22 | 928 | 959 | 927 | 949 | +2.26% | 224,600 | 99億604万 | +8.33% | 16.36 | 2.27 |
| 02/21 | 935 | 935 | 925 | 928 | -0.75% | 34,900 | 95億7696万 | +6.3% | 15.82 | 2.19 |
| 02/20 | 929 | 938 | 921 | 935 | +1.52% | 54,500 | 96億4920万 | +7.47% | 15.94 | 2.21 |
| 02/17 | 919 | 926 | 909 | 921 | +0.66% | 67,800 | 95億472万 | +6.11% | 15.7 | 2.18 |
| 02/16 | 930 | 932 | 898 | 915 | -2.03% | 116,900 | 94億4280万 | +5.66% | 15.6 | 2.16 |
| 02/15 | 949 | 956 | 915 | 934 | -1.06% | 124,100 | 96億3888万 | +8.1% | 15.92 | 2.21 |
| 02/14 | 920 | 975 | 908 | 944 | +6.91% | 505,100 | 97億4208万 | +9.39% | 16.09 | 2.23 |
| 02/13 | 870 | 887 | 868 | 883 | +1.73% | 145,700 | 91億1256万 | +2.44% | 15.05 | 2.09 |
| 02/10 | 869 | 875 | 865 | 868 | +0.12% | 43,100 | 89億5776万 | +0.7% | 14.79 | 2.05 |
| 02/09 | 867 | 868 | 860 | 867 | 0% | 24,500 | 89億4744万 | +0.46% | 14.78 | 2.05 |
| 02/08 | 857 | 868 | 857 | 867 | +1.17% | 60,000 | 89億4744万 | +0.46% | 14.78 | 2.05 |
| 02/07 | 861 | 861 | 855 | 857 | -0.58% | 33,300 | 88億4424万 | -0.7% | 14.61 | 2.03 |
| 02/06 | 856 | 862 | 852 | 862 | +1.29% | 43,000 | 88億9584万 | -0.23% | 14.69 | 2.04 |
| 02/03 | 849 | 855 | 848 | 851 | +0.24% | 30,300 | 87億8232万 | -1.62% | 14.5 | 2.01 |
| 02/02 | 852 | 855 | 847 | 849 | -0.35% | 29,500 | 87億6168万 | -1.85% | 14.47 | 2.01 |
| 02/01 | 851 | 852 | 845 | 852 | +0.12% | 30,800 | 87億9264万 | -1.62% | 14.52 | 2.01 |
| 01/31 | 850 | 855 | 848 | 851 | -0.12% | 42,600 | 87億8232万 | -1.85% | 14.5 | 2.01 |
| 01/30 | 857 | 860 | 850 | 852 | -0.58% | 53,600 | 87億9264万 | -1.84% | 14.52 | 2.01 |
| 01/27 | 848 | 857 | 846 | 857 | +1.18% | 56,400 | 88億4424万 | -1.38% | 14.61 | 2.03 |
| 01/26 | 844 | 848 | 840 | 847 | +0.71% | 49,800 | 87億4104万 | -2.64% | 14.44 | 2 |
| 01/25 | 844 | 844 | 837 | 841 | +0.24% | 47,000 | 86億7912万 | -3.44% | 14.33 | 1.99 |
| 01/24 | 839 | 839 | 830 | 839 | -0.12% | 143,600 | 86億5848万 | -3.89% | 14.3 | 1.98 |
| 01/23 | 840 | 845 | 836 | 840 | +0.36% | 87,200 | 86億6880万 | -4% | 14.32 | 1.99 |
| 01/20 | 853 | 853 | 834 | 837 | -2.11% | 306,000 | 86億3784万 | -4.56% | 14.27 | 1.98 |
| 01/19 | 863 | 863 | 852 | 855 | -0.7% | 175,200 | 88億2360万 | -2.73% | 14.57 | 2.02 |
| 01/18 | 868 | 870 | 859 | 861 | -1.03% | 127,000 | 88億8552万 | -2.05% | 14.68 | 2.04 |
| 01/17 | 874 | 874 | 864 | 870 | -0.46% | 95,500 | 89億7840万 | -1.02% | 14.83 | 2.06 |
| 01/16 | 880 | 880 | 867 | 874 | -0.34% | 93,600 | 90億1968万 | -0.68% | 14.9 | 2.07 |
| 01/13 | 879 | 882 | 872 | 877 | 0% | 98,500 | 90億5064万 | -0.34% | 14.95 | 2.07 |
| 01/12 | 900 | 900 | 875 | 877 | -2.99% | 205,500 | 90億5064万 | -0.34% | 14.95 | 2.07 |
| 01/11 | 911 | 911 | 901 | 904 | -0.11% | 60,200 | 93億2928万 | +2.73% | 15.41 | 2.14 |
| 01/10 | 894 | 910 | 890 | 905 | +2.26% | 106,100 | 93億3960万 | +2.96% | 15.43 | 2.14 |
| 01/06 | 890 | 900 | 877 | 885 | -0.56% | 203,700 | 91億3320万 | +0.68% | 15.08 | 2.09 |
| 01/05 | 882 | 892 | 877 | 890 | +0.79% | 108,300 | 91億8480万 | +1.25% | 15.17 | 2.1 |
| 01/04 | 870 | 887 | 870 | 883 | +1.85% | 150,000 | 91億1256万 | +0.34% | 15.05 | 2.09 |
| 2016 |
| 12/30 | 865 | 868 | 861 | 867 | +0.23% | 115,100 | 89億4744万 | -1.48% | 14.78 | 2.05 |
| 12/29 | 876 | 880 | 863 | 865 | -2.37% | 244,400 | 89億2680万 | -1.93% | 14.74 | 2.04 |
| 12/28 | 873 | 889 | 873 | 886 | +1.61% | 84,300 | 91億4352万 | +0.34% | 15.1 | 2.09 |
| 12/27 | 868 | 874 | 867 | 872 | +0.46% | 81,400 | 89億9904万 | -1.13% | 14.86 | 2.06 |
| 12/26 | 864 | 873 | 864 | 868 | +0.46% | 67,300 | 89億5776万 | -1.7% | 14.79 | 2.05 |
| 12/22 | 875 | 876 | 862 | 864 | -1.48% | 166,100 | 89億1648万 | -2.37% | 14.73 | 2.04 |
| 12/21 | 889 | 890 | 874 | 877 | -1.24% | 86,100 | 90億5064万 | -1.13% | 14.95 | 2.07 |
| 12/20 | 885 | 890 | 882 | 888 | +0.57% | 61,800 | 91億6416万 | -0.11% | 15.14 | 2.1 |
| 12/19 | 876 | 883 | 874 | 883 | +0.8% | 66,100 | 91億1256万 | -0.79% | 15.05 | 2.09 |
| 12/16 | 880 | 882 | 872 | 876 | -0.23% | 48,700 | 90億4032万 | -2.23% | 14.93 | 2.07 |
| 12/15 | 882 | 888 | 873 | 878 | -0.68% | 104,900 | 90億6096万 | -2.66% | 14.97 | 2.08 |
| 12/14 | 892 | 892 | 879 | 884 | -0.67% | 91,800 | 91億2288万 | -2.64% | 15.07 | 2.09 |
| 12/13 | 886 | 895 | 882 | 890 | +0.45% | 116,900 | 91億8480万 | -2.73% | 15.17 | 2.1 |
| 12/12 | 865 | 886 | 865 | 886 | +2.31% | 137,700 | 91億4352万 | -3.7% | 15.1 | 2.09 |
| 12/09 | 865 | 867 | 856 | 866 | -0.35% | 163,200 | 89億3712万 | -6.38% | 14.76 | 2.05 |
| 12/08 | 888 | 888 | 865 | 869 | -2.14% | 153,600 | 89億6808万 | -6.76% | 14.81 | 2.05 |
| 12/07 | 875 | 890 | 873 | 888 | +1.72% | 113,500 | 91億6416万 | -5.43% | 15.14 | 2.1 |
| 12/06 | 871 | 877 | 869 | 873 | +0.81% | 94,100 | 90億936万 | -7.72% | 14.88 | 2.06 |
| 12/05 | 889 | 891 | 863 | 866 | -2.48% | 226,700 | 89億3712万 | -9.13% | 14.76 | 2.05 |
| 12/02 | 890 | 894 | 885 | 888 | -0.22% | 106,300 | 91億6416万 | -7.4% | 15.14 | 2.1 |
| 12/01 | 890 | 901 | 887 | 890 | +0.45% | 90,700 | 91億8480万 | -7.77% | 15.17 | 2.1 |
| 11/30 | 899 | 899 | 884 | 886 | -0.56% | 106,000 | 91億4352万 | -8.75% | 15.1 | 2.09 |
| 11/29 | 911 | 913 | 888 | 891 | -1.76% | 134,800 | 91億9512万 | -8.8% | 15.19 | 2.11 |
| 11/28 | 900 | 907 | 895 | 907 | +0.89% | 100,200 | 93億6024万 | -7.73% | 15.46 | 2.14 |
| 11/25 | 900 | 901 | 890 | 899 | -1.32% | 171,200 | 92億7768万 | -9.01% | 15.32 | 2.12 |
| 11/24 | 880 | 914 | 877 | 911 | +3.76% | 254,900 | 94億152万 | -8.35% | 15.53 | 2.15 |
| 11/22 | 881 | 881 | 870 | 878 | -0.68% | 260,200 | 90億6096万 | -12.02% | 14.97 | 2.08 |
| 11/21 | 886 | 892 | 882 | 884 | -0.23% | 183,900 | 91億2288万 | -11.86% | 15.07 | 2.09 |
| 11/18 | 903 | 905 | 881 | 886 | -2.21% | 272,300 | 91億4352万 | -12.1% | 15.1 | 2.09 |
| 11/17 | 918 | 922 | 903 | 906 | -1.2% | 97,100 | 93億4992万 | -10.47% | 15.44 | 2.14 |
| 11/16 | 926 | 935 | 909 | 917 | -1.29% | 126,200 | 94億6344万 | -9.74% | 15.63 | 2.17 |
| 11/15 | 929 | 933 | 900 | 929 | -0.21% | 212,900 | 95億8728万 | -8.74% | 15.83 | 2.2 |
| 11/14 | 883 | 932 | 861 | 931 | -8.55% | 606,800 | 96億792万 | -8.81% | 15.87 | 2.2 |
| 11/11 | 1,045 | 1,056 | 1,012 | 1,018 | -2.02% | 54,900 | 105億576万 | -0.59% | 17.35 | 2.41 |
| 11/10 | 1,042 | 1,055 | 1,031 | 1,039 | +2.06% | 97,500 | 107億2248万 | +1.56% | 17.71 | 2.46 |
| 11/09 | 1,056 | 1,056 | 987 | 1,018 | -2.96% | 182,300 | 105億576万 | -0.2% | 17.35 | 2.41 |
| 11/08 | 1,028 | 1,053 | 1,028 | 1,049 | +2.34% | 84,600 | 108億2568万 | +3.05% | 17.88 | 2.48 |
| 11/07 | 1,018 | 1,036 | 1,014 | 1,025 | +0.69% | 46,300 | 105億7800万 | +0.99% | 17.47 | 2.42 |
| 11/04 | 1,017 | 1,022 | 1,005 | 1,018 | -1.74% | 93,700 | 105億576万 | +0.49% | 17.35 | 2.41 |
