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 | 724 | 731 | 718 | 718 | -0.14% | 1,587,000 | 1869億1301万 | -3.1% | - | 1.2 |
| 03/30 | 731 | 731 | 715 | 719 | -1.64% | 1,723,000 | 1871億7333万 | -3.1% | - | 1.2 |
| 03/29 | 732 | 740 | 726 | 731 | -0.14% | 1,445,000 | 1902億9723万 | -1.62% | - | 1.22 |
| 03/28 | 732 | 740 | 730 | 732 | -0.14% | 1,188,000 | 1905億5755万 | -1.48% | - | 1.22 |
| 03/27 | 741 | 744 | 731 | 733 | -1.21% | 1,737,000 | 1908億1787万 | -1.21% | - | 1.22 |
| 03/24 | 744 | 746 | 738 | 742 | -0.13% | 1,100,000 | 1931億6080万 | 0% | - | 1.24 |
| 03/23 | 744 | 749 | 741 | 743 | -0.8% | 1,196,000 | 1934億2112万 | +0.27% | - | 1.24 |
| 03/22 | 752 | 761 | 747 | 749 | -1.96% | 1,478,000 | 1949億8307万 | +1.08% | - | 1.25 |
| 03/21 | 770 | 775 | 757 | 764 | -0.26% | 1,526,000 | 1988億8794万 | +3.24% | - | 1.27 |
| 03/17 | 768 | 768 | 758 | 766 | -0.91% | 1,697,000 | 1994億858万 | +3.65% | - | 1.28 |
| 03/16 | 752 | 784 | 752 | 773 | +2.52% | 3,400,000 | 2012億3086万 | +4.74% | - | 1.29 |
| 03/15 | 746 | 759 | 740 | 754 | +0.53% | 1,564,000 | 1962億8469万 | +2.59% | - | 1.26 |
| 03/14 | 751 | 752 | 747 | 750 | +0.27% | 667,000 | 1952億4339万 | +2.04% | - | 1.25 |
| 03/13 | 749 | 750 | 734 | 748 | -0.13% | 1,629,000 | 1947億2274万 | +1.91% | - | 1.25 |
| 03/10 | 757 | 758 | 742 | 749 | -0.13% | 2,184,000 | 1949億8307万 | +2.04% | - | 1.25 |
| 03/09 | 740 | 750 | 737 | 750 | +0.81% | 1,384,000 | 1952億4339万 | +2.18% | - | 1.25 |
| 03/08 | 752 | 754 | 742 | 744 | -0.67% | 1,551,000 | 1936億8144万 | +1.36% | - | 1.24 |
| 03/07 | 739 | 753 | 739 | 749 | +0.54% | 1,599,000 | 1949億8307万 | +2.04% | - | 1.25 |
| 03/06 | 733 | 747 | 729 | 745 | +1.92% | 1,603,000 | 1939億4177万 | +1.36% | - | 1.24 |
| 03/03 | 737 | 741 | 726 | 731 | -1.48% | 2,873,000 | 1902億9723万 | -0.95% | - | 1.22 |
| 03/02 | 750 | 759 | 737 | 742 | -0.54% | 3,622,000 | 1931億6080万 | 0% | - | 1.24 |
| 03/01 | 734 | 748 | 732 | 746 | +3.61% | 3,862,000 | 1942億209万 | 0% | - | 1.24 |
| 02/28 | 718 | 726 | 717 | 720 | +0.42% | 1,636,000 | 1874億3366万 | -4% | - | 1.2 |
| 02/27 | 720 | 721 | 713 | 717 | -0.69% | 1,708,000 | 1866億5268万 | -5.03% | - | 1.2 |
| 02/24 | 726 | 728 | 719 | 722 | -1.37% | 1,857,000 | 1879億5430万 | -5% | - | 1.2 |
| 02/23 | 735 | 735 | 728 | 732 | -0.27% | 1,611,000 | 1905億5755万 | -4.19% | - | 1.22 |
| 02/22 | 740 | 740 | 730 | 734 | -0.27% | 1,312,000 | 1910億7820万 | -4.43% | - | 1.22 |
| 02/21 | 726 | 740 | 724 | 736 | +2.22% | 2,033,000 | 1915億9885万 | -4.66% | - | 1.23 |
| 02/20 | 711 | 725 | 711 | 720 | -0.14% | 2,125,000 | 1874億3366万 | -7.1% | - | 1.2 |
| 02/17 | 719 | 729 | 715 | 721 | -0.69% | 2,410,000 | 1876億9398万 | -7.56% | - | 1.2 |
| 02/16 | 737 | 740 | 722 | 726 | -1.36% | 1,703,000 | 1889億9560万 | -7.4% | - | 1.21 |
| 02/15 | 744 | 746 | 735 | 736 | 0% | 1,272,000 | 1915億9885万 | -6.6% | - | 1.23 |
| 02/14 | 739 | 748 | 735 | 736 | +0.68% | 1,950,000 | 1915億9885万 | -6.95% | - | 1.23 |
| 02/13 | 730 | 741 | 725 | 731 | +0.55% | 1,876,000 | 1902億9723万 | -8.05% | - | 1.22 |
| 02/10 | 725 | 738 | 713 | 727 | +1.25% | 3,927,000 | 1892億5593万 | -9.01% | - | 1.21 |
| 02/09 | 723 | 756 | 710 | 718 | -2.18% | 5,486,000 | 1869億1301万 | -10.47% | - | 1.2 |
| 02/08 | 737 | 739 | 727 | 734 | -0.54% | 1,755,000 | 1910億7820万 | -8.93% | - | 1.22 |
| 02/07 | 748 | 748 | 737 | 738 | -1.34% | 1,274,000 | 1921億1950万 | -8.89% | - | 1.23 |
| 02/06 | 755 | 757 | 742 | 748 | +0.4% | 1,148,000 | 1947億2274万 | -7.88% | - | 1.25 |
| 02/03 | 747 | 753 | 741 | 745 | +0.13% | 2,009,000 | 1939億4177万 | -8.59% | - | 1.24 |
| 02/02 | 767 | 769 | 741 | 744 | -2.62% | 2,182,000 | 1936億8144万 | -9.05% | - | 1.24 |
| 02/01 | 757 | 772 | 747 | 764 | +0.39% | 3,198,000 | 1988億8794万 | -7.06% | - | 1.27 |
| 01/31 | 817 | 820 | 757 | 761 | -7.98% | 5,119,000 | 1981億696万 | -7.65% | - | 1.27 |
| 01/30 | 835 | 835 | 823 | 827 | -1.19% | 1,028,000 | 2152億8838万 | 0% | - | 1.38 |
| 01/27 | 844 | 848 | 835 | 837 | +0.12% | 1,277,000 | 2178億9163万 | +1.09% | - | 1.4 |
| 01/26 | 848 | 851 | 832 | 836 | -1.07% | 2,988,000 | 2176億3130万 | +0.84% | - | 1.39 |
| 01/25 | 849 | 858 | 841 | 845 | +0.72% | 1,397,000 | 2199億7422万 | +1.68% | - | 1.41 |
| 01/24 | 826 | 842 | 826 | 839 | +0.96% | 1,354,000 | 2184億1227万 | +0.84% | - | 1.4 |
| 01/23 | 838 | 838 | 826 | 831 | -0.84% | 1,487,000 | 2163億2968万 | -0.36% | - | 1.39 |
| 01/20 | 839 | 843 | 830 | 838 | +0.36% | 1,053,000 | 2181億5195万 | +0.24% | - | 1.4 |
| 01/19 | 822 | 837 | 816 | 835 | +2.08% | 2,453,000 | 2173億7098万 | -0.36% | - | 1.39 |
| 01/18 | 816 | 821 | 806 | 818 | -0.73% | 1,660,000 | 2129億4546万 | -2.62% | - | 1.36 |
| 01/17 | 827 | 828 | 817 | 824 | -0.96% | 1,343,000 | 2145億741万 | -2.25% | - | 1.37 |
| 01/16 | 826 | 836 | 823 | 832 | +0.73% | 1,927,000 | 2165億9000万 | -1.54% | - | 1.39 |
| 01/13 | 822 | 828 | 822 | 826 | +0.49% | 1,517,000 | 2150億2806万 | -2.36% | - | 1.38 |
| 01/12 | 830 | 832 | 819 | 822 | -0.48% | 1,359,000 | 2139億8676万 | -2.95% | - | 1.37 |
| 01/11 | 824 | 829 | 823 | 826 | +0.24% | 1,226,000 | 2150億2806万 | -2.71% | - | 1.38 |
| 01/10 | 823 | 834 | 816 | 824 | -0.24% | 2,956,000 | 2145億741万 | -3.17% | - | 1.37 |
| 01/06 | 823 | 828 | 822 | 826 | +0.49% | 1,749,000 | 2150億2806万 | -2.94% | - | 1.38 |
| 01/05 | 822 | 828 | 819 | 822 | +0.24% | 1,396,000 | 2139億8676万 | -3.41% | - | 1.37 |
| 01/04 | 812 | 822 | 812 | 820 | +1.23% | 1,970,000 | 2134億6611万 | -3.87% | - | 1.37 |
| 2016 |
| 12/30 | 799 | 812 | 795 | 810 | +0.5% | 2,735,000 | 2108億6286万 | -5.15% | - | 1.35 |
| 12/29 | 814 | 816 | 802 | 806 | -1.47% | 1,803,000 | 2098億2157万 | -5.84% | - | 1.34 |
| 12/28 | 821 | 828 | 816 | 818 | -0.73% | 1,532,000 | 2129億4546万 | -4.77% | - | 1.36 |
| 12/27 | 826 | 829 | 822 | 824 | -0.72% | 1,273,000 | 2145億741万 | -4.19% | - | 1.37 |
| 12/26 | 834 | 843 | 824 | 830 | +0.12% | 2,077,000 | 2160億6935万 | -3.49% | - | 1.38 |
| 12/22 | 828 | 831 | 821 | 829 | -0.48% | 1,469,000 | 2158億903万 | -3.72% | - | 1.38 |
| 12/21 | 850 | 851 | 829 | 833 | -1.65% | 2,789,000 | 2168億5033万 | -3.36% | - | 1.39 |
| 12/20 | 856 | 857 | 843 | 847 | -1.17% | 2,148,000 | 2204億9487万 | -1.97% | - | 1.41 |
| 12/19 | 875 | 878 | 855 | 857 | -3.38% | 2,631,000 | 2230億9812万 | -0.92% | - | 1.43 |
| 12/16 | 881 | 893 | 879 | 887 | +1.14% | 1,726,000 | 2309億785万 | +2.42% | - | 1.48 |
| 12/15 | 882 | 889 | 872 | 877 | -0.45% | 1,397,000 | 2283億461万 | +1.27% | - | 1.46 |
| 12/14 | 881 | 886 | 877 | 881 | -1.01% | 1,168,000 | 2293億4591万 | +1.85% | - | 1.47 |
| 12/13 | 888 | 890 | 876 | 890 | -0.22% | 1,383,000 | 2316億8883万 | +3.01% | - | 1.48 |
| 12/12 | 900 | 911 | 885 | 892 | +0.56% | 2,443,000 | 2322億947万 | +3.36% | - | 1.49 |
| 12/09 | 899 | 899 | 882 | 887 | -0.11% | 2,572,000 | 2309億785万 | +3.02% | - | 1.48 |
| 12/08 | 880 | 890 | 879 | 888 | +2.3% | 1,941,000 | 2311億6818万 | +3.14% | - | 1.48 |
| 12/07 | 877 | 881 | 859 | 868 | -0.34% | 1,643,000 | 2259億6169万 | +0.7% | - | 1.45 |
| 12/06 | 864 | 874 | 862 | 871 | +2.59% | 2,264,000 | 2267億4266万 | +0.81% | - | 1.45 |
| 12/05 | 862 | 866 | 841 | 849 | -1.51% | 2,927,000 | 2210億1552万 | -2.08% | - | 1.42 |
| 12/02 | 845 | 864 | 840 | 862 | -0.92% | 3,932,000 | 2243億9974万 | -0.81% | - | 1.44 |
| 12/01 | 865 | 883 | 853 | 870 | +5.97% | 5,874,000 | 2264億8234万 | -0.11% | - | 1.45 |
| 11/30 | 848 | 848 | 816 | 821 | -2.96% | 2,375,000 | 2137億2643万 | -5.96% | - | 1.37 |
| 11/29 | 849 | 856 | 842 | 846 | -1.74% | 1,377,000 | 2202億3455万 | -3.53% | - | 1.41 |
| 11/28 | 840 | 863 | 837 | 861 | +1.06% | 1,410,000 | 2241億3941万 | -2.16% | - | 1.44 |
| 11/25 | 866 | 873 | 845 | 852 | -1.16% | 1,914,000 | 2217億9649万 | -3.51% | - | 1.42 |
| 11/24 | 873 | 875 | 861 | 862 | -0.81% | 1,914,000 | 2243億9974万 | -2.6% | - | 1.44 |
| 11/22 | 850 | 871 | 848 | 869 | +3.33% | 3,121,000 | 2262億2201万 | -2.03% | - | 1.45 |
| 11/21 | 828 | 844 | 826 | 841 | +1.94% | 2,507,000 | 2189億3292万 | -5.29% | - | 1.4 |
| 11/18 | 835 | 839 | 805 | 825 | -3.28% | 5,785,000 | 2147億6773万 | -7.2% | - | 1.38 |
| 11/17 | 861 | 861 | 849 | 853 | -2.18% | 2,268,000 | 2220億5682万 | -4.37% | - | 1.42 |
| 11/16 | 879 | 887 | 865 | 872 | +0.58% | 1,520,000 | 2270億298万 | -2.35% | - | 1.45 |
| 11/15 | 874 | 877 | 857 | 867 | -1.25% | 1,933,000 | 2257億136万 | -3.02% | - | 1.45 |
| 11/14 | 890 | 893 | 875 | 878 | -1.35% | 2,005,000 | 2285億6493万 | -1.79% | - | 1.46 |
| 11/11 | 900 | 913 | 886 | 890 | +0.23% | 2,603,000 | 2316億8883万 | -0.45% | - | 1.48 |
| 11/10 | 873 | 899 | 855 | 888 | +6.99% | 3,327,000 | 2311億6818万 | -0.45% | - | 1.48 |
| 11/09 | 870 | 879 | 817 | 830 | -3.82% | 2,102,000 | 2160億6935万 | -6.85% | - | 1.38 |
| 11/08 | 872 | 872 | 858 | 863 | -1.03% | 1,230,000 | 2246億6006万 | -3.25% | - | 1.44 |
| 11/07 | 858 | 878 | 857 | 872 | +3.69% | 2,308,000 | 2270億298万 | -2.02% | - | 1.45 |
| 11/04 | 884 | 884 | 832 | 841 | -6.14% | 3,654,000 | 2189億3292万 | -5.4% | - | 1.4 |
