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 | 698 | 698 | 683 | 683 | -1.87% | 6,800 | 37億2726万 | -3.26% | 152.96 | 1.52 |
| 03/30 | 698 | 703 | 679 | 696 | -0.71% | 21,400 | 37億9821万 | -1.56% | 155.87 | 1.55 |
| 03/29 | 706 | 706 | 697 | 701 | +0.29% | 9,500 | 38億2549万 | -0.99% | 156.99 | 1.56 |
| 03/28 | 700 | 715 | 694 | 699 | -0.71% | 7,700 | 38億1458万 | -1.41% | 156.54 | 1.55 |
| 03/27 | 711 | 720 | 700 | 704 | -0.98% | 24,700 | 38億4186万 | -0.85% | 157.66 | 1.56 |
| 03/24 | 696 | 711 | 696 | 711 | +2.3% | 9,600 | 38億8006万 | 0% | 159.23 | 1.58 |
| 03/23 | 696 | 699 | 695 | 695 | -0.29% | 6,700 | 37億9275万 | -2.25% | 155.64 | 1.54 |
| 03/22 | 699 | 699 | 691 | 697 | -0.29% | 3,700 | 38億366万 | -2.11% | 156.09 | 1.55 |
| 03/21 | 690 | 704 | 690 | 699 | +1.3% | 11,400 | 38億1458万 | -1.96% | 156.54 | 1.55 |
| 03/17 | 690 | 696 | 683 | 690 | -0.58% | 24,600 | 37億6546万 | -3.36% | 154.52 | 1.53 |
| 03/16 | 697 | 700 | 685 | 694 | -0.43% | 33,500 | 37億8729万 | -3.34% | 155.42 | 1.54 |
| 03/15 | 699 | 710 | 692 | 697 | -0.71% | 24,700 | 38億366万 | -3.19% | 156.09 | 1.55 |
| 03/14 | 706 | 707 | 701 | 702 | -1.27% | 21,900 | 38億3095万 | -2.9% | 157.21 | 1.56 |
| 03/13 | 710 | 715 | 705 | 711 | 0% | 15,500 | 38億8006万 | -1.8% | 159.23 | 1.58 |
| 03/10 | 720 | 720 | 705 | 711 | -0.14% | 14,900 | 38億8006万 | -2.07% | 159.23 | 1.58 |
| 03/09 | 710 | 717 | 710 | 712 | -0.28% | 3,800 | 38億8552万 | -2.2% | 159.45 | 1.58 |
| 03/08 | 690 | 722 | 690 | 714 | +1.28% | 30,300 | 38億9644万 | -2.06% | 159.9 | 1.59 |
| 03/07 | 711 | 711 | 705 | 705 | -1.26% | 19,100 | 38億4732万 | -3.29% | 157.88 | 1.57 |
| 03/06 | 707 | 714 | 705 | 714 | -0.14% | 9,500 | 38億9644万 | -2.33% | 159.9 | 1.59 |
| 03/03 | 706 | 718 | 706 | 715 | -0.42% | 32,200 | 39億189万 | -2.19% | 160.12 | 1.59 |
| 03/02 | 720 | 720 | 712 | 718 | -0.28% | 13,600 | 39億1826万 | -1.91% | 160.79 | 1.59 |
| 03/01 | 716 | 720 | 711 | 720 | +0.7% | 7,600 | 39億2918万 | -1.77% | 161.24 | 1.6 |
| 02/28 | 715 | 721 | 715 | 715 | -0.28% | 3,600 | 39億189万 | -2.46% | 160.12 | 1.59 |
| 02/27 | 725 | 731 | 716 | 717 | -0.97% | 9,600 | 39億1281万 | -2.32% | 160.57 | 1.59 |
| 02/24 | 722 | 724 | 700 | 724 | +0.28% | 24,600 | 39億5101万 | -1.36% | 162.14 | 1.61 |
| 02/23 | 727 | 729 | 722 | 722 | +0.56% | 9,800 | 39億4009万 | -1.63% | 161.69 | 1.6 |
| 02/22 | 727 | 727 | 716 | 718 | -1.1% | 7,500 | 39億1826万 | -2.18% | 160.79 | 1.59 |
| 02/21 | 725 | 727 | 719 | 726 | +0.83% | 7,400 | 39億6192万 | -1.09% | 162.59 | 1.61 |
| 02/20 | 716 | 725 | 715 | 720 | +0.14% | 5,600 | 39億2918万 | -1.91% | 161.24 | 1.6 |
| 02/17 | 727 | 727 | 716 | 719 | -1.1% | 7,000 | 39億2372万 | -2.31% | 161.02 | 1.6 |
| 02/16 | 728 | 728 | 717 | 727 | +1.25% | 15,000 | 39億6738万 | -1.36% | 162.81 | 1.61 |
| 02/15 | 719 | 724 | 716 | 718 | -0.69% | 15,800 | 39億1826万 | -2.71% | 160.79 | 1.59 |
| 02/14 | 720 | 729 | 720 | 723 | -0.14% | 17,700 | 39億4555万 | -2.3% | 161.91 | 1.61 |
| 02/13 | 699 | 735 | 685 | 724 | -6.82% | 110,400 | 39億5101万 | -2.29% | 162.14 | 1.61 |
| 02/10 | 756 | 779 | 756 | 777 | +2.64% | 27,700 | 42億4024万 | +4.72% | 174.01 | 1.73 |
| 02/09 | 755 | 770 | 753 | 757 | +0.26% | 15,800 | 41億3110万 | +2.3% | 169.53 | 1.68 |
| 02/08 | 759 | 764 | 752 | 755 | +0.8% | 18,600 | 41億2018万 | +2.17% | 169.08 | 1.68 |
| 02/07 | 752 | 757 | 740 | 749 | -0.13% | 22,100 | 40億8744万 | +1.63% | 167.74 | 1.66 |
| 02/06 | 760 | 768 | 748 | 750 | -0.92% | 20,100 | 40億9290万 | +2.04% | 167.96 | 1.67 |
| 02/03 | 730 | 757 | 730 | 757 | +3.84% | 23,600 | 41億3110万 | +3.13% | 169.53 | 1.68 |
| 02/02 | 730 | 740 | 729 | 729 | -0.82% | 10,500 | 39億7829万 | -0.41% | 163.26 | 1.62 |
| 02/01 | 733 | 737 | 726 | 735 | -0.14% | 9,700 | 40億1104万 | +0.55% | 164.6 | 1.63 |
| 01/31 | 731 | 738 | 729 | 736 | +0.96% | 12,800 | 40億1649万 | +0.96% | 164.82 | 1.63 |
| 01/30 | 731 | 735 | 725 | 729 | -0.27% | 19,000 | 39億7829万 | +0.28% | 163.26 | 1.62 |
| 01/27 | 737 | 738 | 729 | 731 | -0.54% | 18,900 | 39億8921万 | +0.69% | 163.71 | 1.62 |
| 01/26 | 737 | 746 | 732 | 735 | -0.27% | 24,800 | 40億1104万 | +1.38% | 164.6 | 1.63 |
| 01/25 | 730 | 748 | 730 | 737 | +1.1% | 22,600 | 40億2195万 | +1.66% | 165.05 | 1.64 |
| 01/24 | 731 | 738 | 725 | 729 | -0.41% | 13,700 | 39億7829万 | +0.55% | 163.26 | 1.62 |
| 01/23 | 727 | 737 | 725 | 732 | +0.97% | 13,500 | 39億9467万 | +0.83% | 163.93 | 1.63 |
| 01/20 | 730 | 741 | 725 | 725 | +0.55% | 23,100 | 39億5647万 | -0.28% | 162.36 | 1.61 |
| 01/19 | 732 | 738 | 718 | 721 | +0.42% | 18,000 | 39億3464万 | -0.83% | 161.47 | 1.6 |
| 01/18 | 715 | 724 | 713 | 718 | -0.69% | 14,700 | 39億1826万 | -1.24% | 160.79 | 1.59 |
| 01/17 | 760 | 763 | 715 | 723 | -4.37% | 48,600 | 39億4555万 | -0.55% | 161.91 | 1.61 |
| 01/16 | 775 | 795 | 756 | 756 | +0.13% | 72,500 | 41億2564万 | +3.99% | 169.3 | 1.68 |
| 01/13 | 747 | 773 | 745 | 755 | +0.67% | 25,500 | 41億2018万 | +3.99% | 169.08 | 1.68 |
| 01/12 | 762 | 770 | 747 | 750 | -1.57% | 19,900 | 40億9290万 | +3.59% | 167.96 | 1.67 |
| 01/11 | 779 | 790 | 760 | 762 | -0.39% | 53,200 | 41億5838万 | +5.54% | 170.65 | 1.69 |
| 01/10 | 741 | 777 | 740 | 765 | +3.66% | 75,200 | 41億7475万 | +6.1% | 171.32 | 1.7 |
| 01/06 | 730 | 739 | 724 | 738 | +0.68% | 15,000 | 40億2741万 | +2.64% | 165.27 | 1.64 |
| 01/05 | 730 | 742 | 721 | 733 | +1.38% | 33,700 | 40億12万 | +1.95% | 164.15 | 1.63 |
| 01/04 | 719 | 731 | 711 | 723 | +1.97% | 24,100 | 39億4555万 | +0.56% | 161.91 | 1.61 |
| 2016 |
| 12/30 | 707 | 713 | 701 | 709 | +0.28% | 11,500 | 38億6596万 | -1.39% | 158.65 | 1.57 |
| 12/29 | 715 | 715 | 702 | 707 | -0.98% | 13,900 | 38億5505万 | -1.81% | 158.2 | 1.57 |
| 12/28 | 701 | 718 | 701 | 714 | +1.13% | 19,900 | 38億9322万 | -0.97% | 159.77 | 1.58 |
| 12/27 | 684 | 718 | 684 | 706 | +1.73% | 58,200 | 38億4960万 | -1.94% | 157.98 | 1.57 |
| 12/26 | 684 | 715 | 677 | 694 | +0.43% | 85,900 | 37億8417万 | -3.48% | 155.29 | 1.54 |
| 12/22 | 700 | 700 | 685 | 691 | -1.71% | 26,900 | 37億6781万 | -3.89% | 154.62 | 1.53 |
| 12/21 | 704 | 708 | 701 | 703 | -0.14% | 14,500 | 38億3324万 | -2.23% | 157.3 | 1.56 |
| 12/20 | 705 | 707 | 700 | 704 | -0.14% | 13,100 | 38億3870万 | -2.09% | 157.53 | 1.56 |
| 12/19 | 730 | 730 | 701 | 705 | -2.35% | 33,300 | 38億4415万 | -1.95% | 157.75 | 1.56 |
| 12/16 | 747 | 748 | 720 | 722 | -3.73% | 42,400 | 39億3684万 | +0.42% | 161.56 | 1.6 |
| 12/15 | 739 | 756 | 727 | 750 | +0.54% | 42,000 | 40億8952万 | +4.46% | 167.82 | 1.66 |
| 12/14 | 742 | 760 | 742 | 746 | -0.4% | 13,200 | 40億6771万 | +4.48% | 166.93 | 1.66 |
| 12/13 | 725 | 758 | 721 | 749 | +2.04% | 24,000 | 40億8407万 | +5.2% | 167.6 | 1.66 |
| 12/12 | 714 | 734 | 709 | 734 | +2.8% | 14,000 | 40億228万 | +3.23% | 164.24 | 1.63 |
| 12/09 | 721 | 733 | 710 | 714 | -0.28% | 28,800 | 38億9322万 | +0.56% | 159.77 | 1.58 |
| 12/08 | 741 | 759 | 706 | 716 | -3.24% | 58,200 | 39億413万 | +0.99% | 160.21 | 1.59 |
| 12/07 | 730 | 768 | 730 | 740 | +1.37% | 65,200 | 40億3499万 | +4.23% | 165.58 | 1.64 |
| 12/06 | 693 | 730 | 690 | 730 | +5.34% | 49,600 | 39億8047万 | +2.82% | 163.35 | 1.62 |
| 12/05 | 710 | 710 | 691 | 693 | -2.39% | 34,700 | 37億7872万 | -2.39% | 155.07 | 1.54 |
| 12/02 | 715 | 725 | 710 | 710 | -2.07% | 17,900 | 38億7141万 | -0.28% | 158.87 | 1.58 |
| 12/01 | 725 | 725 | 716 | 725 | +1.4% | 14,100 | 39億5320万 | +1.68% | 162.23 | 1.61 |
| 11/30 | 729 | 729 | 709 | 715 | -2.05% | 26,200 | 38億9868万 | +0.14% | 159.99 | 1.59 |
| 11/29 | 730 | 737 | 728 | 730 | -0.68% | 16,100 | 39億8047万 | +1.81% | 163.35 | 1.62 |
| 11/28 | 724 | 741 | 724 | 735 | +1.94% | 8,500 | 40億773万 | +2.23% | 164.47 | 1.63 |
| 11/25 | 750 | 773 | 715 | 721 | -3.48% | 35,600 | 39億3139万 | +0.14% | 161.33 | 1.6 |
| 11/24 | 730 | 757 | 730 | 747 | +3.75% | 39,600 | 40億7316万 | +3.46% | 167.15 | 1.66 |
| 11/22 | 700 | 733 | 700 | 720 | +4.2% | 36,200 | 39億2594万 | -0.28% | 161.11 | 1.6 |
| 11/21 | 693 | 693 | 689 | 691 | +0.14% | 22,100 | 37億6781万 | -4.29% | 154.62 | 1.53 |
| 11/18 | 690 | 693 | 685 | 690 | 0% | 12,000 | 37億6236万 | -4.7% | 154.4 | 1.53 |
| 11/17 | 700 | 700 | 684 | 690 | -1.15% | 8,100 | 37億6236万 | -4.96% | 154.4 | 1.53 |
| 11/16 | 685 | 701 | 681 | 698 | +1.31% | 17,000 | 38億598万 | -4.12% | 156.19 | 1.55 |
| 11/15 | 709 | 709 | 672 | 689 | -1.99% | 31,700 | 37億5691万 | -5.75% | 154.17 | 1.53 |
| 11/14 | 705 | 720 | 701 | 703 | -1.95% | 28,700 | 38億3324万 | -4.22% | 157.3 | 1.56 |
| 11/11 | 715 | 729 | 700 | 717 | +3.91% | 30,200 | 39億958万 | -2.71% | 160.44 | 1.59 |
| 11/10 | 679 | 712 | 665 | 690 | +6.32% | 42,300 | 37億6236万 | -6.88% | 154.4 | 1.53 |
| 11/09 | 729 | 729 | 601 | 649 | -9.23% | 67,000 | 35億3880万 | -12.89% | 145.22 | 1.44 |
| 11/08 | 708 | 723 | 706 | 715 | +1.13% | 12,700 | 38億9868万 | -4.67% | 159.99 | 1.59 |
| 11/07 | 704 | 708 | 701 | 707 | +0.14% | 7,000 | 38億5505万 | -6.11% | 158.2 | 1.57 |
| 11/04 | 701 | 706 | 685 | 706 | -0.14% | 24,200 | 38億4960万 | -6.49% | 157.98 | 1.57 |
