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 | 873 | 875 | 847 | 847 | -2.31% | 205,100 | 392億2532万 | -5.78% | 8.25 | 0.95 |
| 03/30 | 872 | 877 | 862 | 867 | +0.23% | 277,000 | 401億5154万 | -3.99% | 8.44 | 0.98 |
| 03/29 | 855 | 867 | 855 | 865 | -1.93% | 225,200 | 400億5892万 | -4.53% | 8.42 | 0.97 |
| 03/28 | 880 | 882 | 873 | 882 | +1.15% | 265,600 | 408億4620万 | -2.86% | 8.59 | 0.99 |
| 03/27 | 877 | 877 | 867 | 872 | -0.46% | 183,800 | 403億8309万 | -4.18% | 8.49 | 0.98 |
| 03/24 | 873 | 877 | 865 | 876 | +0.23% | 229,400 | 405億6834万 | -4.05% | 8.53 | 0.99 |
| 03/23 | 877 | 881 | 870 | 874 | +0.11% | 121,800 | 404億7571万 | -4.48% | 8.51 | 0.98 |
| 03/22 | 886 | 888 | 868 | 873 | -1.8% | 292,100 | 404億2940万 | -4.8% | 8.5 | 0.98 |
| 03/21 | 902 | 902 | 884 | 889 | -1.44% | 214,100 | 411億7038万 | -3.16% | 8.66 | 1 |
| 03/17 | 896 | 902 | 891 | 902 | +0.45% | 216,300 | 417億7242万 | -1.85% | 8.78 | 1.02 |
| 03/16 | 897 | 901 | 894 | 898 | +0.11% | 141,300 | 415億8718万 | -2.29% | 8.75 | 1.01 |
| 03/15 | 905 | 906 | 894 | 897 | -1.21% | 220,600 | 415億4087万 | -2.29% | 8.74 | 1.01 |
| 03/14 | 911 | 912 | 901 | 908 | -0.44% | 187,100 | 420億5028万 | -1.09% | 8.84 | 1.02 |
| 03/13 | 919 | 919 | 911 | 912 | -0.76% | 157,300 | 422億3553万 | -0.55% | 8.88 | 1.03 |
| 03/10 | 924 | 928 | 918 | 919 | -0.54% | 155,200 | 425億5970万 | +0.44% | 8.95 | 1.03 |
| 03/09 | 920 | 926 | 916 | 924 | +0.76% | 135,500 | 427億9126万 | +1.43% | 9 | 1.04 |
| 03/08 | 919 | 919 | 908 | 917 | +0.22% | 127,400 | 424億6708万 | +1.21% | 8.93 | 1.03 |
| 03/07 | 913 | 920 | 908 | 915 | +0.11% | 126,700 | 423億7446万 | +1.55% | 8.91 | 1.03 |
| 03/06 | 910 | 916 | 907 | 914 | +0.11% | 99,900 | 423億2815万 | +1.9% | 8.9 | 1.03 |
| 03/03 | 915 | 917 | 908 | 913 | -0.76% | 154,900 | 422億8184万 | +2.24% | 8.89 | 1.03 |
| 03/02 | 931 | 931 | 919 | 920 | +0.11% | 124,900 | 426億602万 | +3.49% | 8.96 | 1.04 |
| 03/01 | 930 | 932 | 906 | 919 | -0.97% | 268,700 | 425億5970万 | +3.72% | 8.95 | 1.03 |
| 02/28 | 926 | 948 | 926 | 928 | +0.22% | 158,700 | 429億7650万 | +5.33% | 9.04 | 1.05 |
| 02/27 | 928 | 929 | 918 | 926 | -0.43% | 151,300 | 428億8388万 | +5.59% | 9.02 | 1.04 |
| 02/24 | 931 | 938 | 923 | 930 | -0.43% | 92,100 | 430億6912万 | +6.53% | 9.06 | 1.05 |
| 02/23 | 936 | 936 | 926 | 934 | +0.11% | 110,000 | 432億5437万 | +7.48% | 9.1 | 1.05 |
| 02/22 | 929 | 935 | 918 | 933 | +0.32% | 206,400 | 432億806万 | +7.86% | 9.09 | 1.05 |
| 02/21 | 928 | 940 | 921 | 930 | -0.11% | 109,400 | 430億6912万 | +8.14% | 9.06 | 1.05 |
| 02/20 | 934 | 934 | 915 | 931 | -0.43% | 212,000 | 431億1544万 | +8.76% | 9.07 | 1.05 |
| 02/17 | 940 | 953 | 929 | 935 | 0% | 199,300 | 433億68万 | +9.61% | 9.11 | 1.05 |
| 02/16 | 917 | 937 | 908 | 935 | +1.96% | 184,800 | 433億68万 | +10.13% | 9.11 | 1.05 |
| 02/15 | 910 | 920 | 906 | 917 | +1.21% | 202,900 | 424億6708万 | +8.39% | 8.93 | 1.03 |
| 02/14 | 913 | 920 | 904 | 906 | -0.77% | 172,300 | 419億5766万 | +7.47% | 8.82 | 1.02 |
| 02/13 | 915 | 924 | 908 | 913 | +0.77% | 277,000 | 422億8184万 | +8.56% | 8.89 | 1.03 |
| 02/10 | 890 | 910 | 883 | 906 | +2.95% | 433,600 | 419億5766万 | +8.11% | 8.82 | 1.02 |
| 02/09 | 877 | 881 | 858 | 880 | -0.45% | 297,600 | 407億5358万 | +5.26% | 8.57 | 0.99 |
| 02/08 | 885 | 891 | 864 | 884 | +0.45% | 450,100 | 409億3882万 | +5.87% | 8.61 | 1 |
| 02/07 | 873 | 887 | 853 | 880 | +1.03% | 411,900 | 407億5358万 | +5.52% | 8.57 | 0.99 |
| 02/06 | 818 | 900 | 814 | 871 | +8.47% | 995,900 | 403億3678万 | +4.56% | 8.48 | 0.98 |
| 02/03 | 801 | 811 | 797 | 803 | +0.12% | 371,400 | 371億8764万 | -3.49% | 7.82 | 0.9 |
| 02/02 | 812 | 813 | 800 | 802 | -0.5% | 267,100 | 371億4133万 | -3.72% | 7.81 | 0.9 |
| 02/01 | 806 | 810 | 800 | 806 | -0.37% | 417,200 | 373億2657万 | -3.47% | 7.85 | 0.91 |
| 01/31 | 812 | 814 | 807 | 809 | -0.74% | 211,100 | 374億6551万 | -3.35% | 7.88 | 0.91 |
| 01/30 | 822 | 822 | 813 | 815 | -0.73% | 331,800 | 377億4337万 | -2.86% | 7.94 | 0.92 |
| 01/27 | 825 | 831 | 820 | 821 | -0.36% | 164,800 | 380億2124万 | -2.26% | 8 | 0.92 |
| 01/26 | 829 | 829 | 813 | 824 | +0.86% | 205,300 | 381億6017万 | -2.02% | 8.02 | 0.93 |
| 01/25 | 826 | 830 | 813 | 817 | -0.73% | 195,900 | 378億3599万 | -3.08% | 7.96 | 0.92 |
| 01/24 | 818 | 825 | 816 | 823 | -0.48% | 221,000 | 381億1386万 | -2.6% | 8.02 | 0.93 |
| 01/23 | 808 | 837 | 804 | 827 | -0.12% | 220,600 | 382億9910万 | -2.25% | 8.05 | 0.93 |
| 01/20 | 823 | 830 | 821 | 828 | +0.24% | 99,100 | 383億4541万 | -2.13% | 8.06 | 0.93 |
| 01/19 | 827 | 834 | 822 | 826 | +0.49% | 106,100 | 382億5279万 | -2.48% | 8.04 | 0.93 |
| 01/18 | 825 | 827 | 816 | 822 | -0.72% | 204,600 | 380億6755万 | -3.07% | 8.01 | 0.93 |
| 01/17 | 840 | 840 | 827 | 828 | -1.43% | 174,900 | 383億4541万 | -2.36% | 8.06 | 0.93 |
| 01/16 | 848 | 848 | 836 | 840 | -0.71% | 115,600 | 389億114万 | -1.06% | 8.18 | 0.95 |
| 01/13 | 847 | 851 | 840 | 846 | -0.12% | 165,200 | 391億7901万 | -0.24% | 8.24 | 0.95 |
| 01/12 | 843 | 848 | 833 | 847 | 0% | 191,500 | 392億2532万 | 0% | 8.25 | 0.95 |
| 01/11 | 851 | 854 | 845 | 847 | -0.12% | 118,300 | 392億2532万 | +0.12% | 8.25 | 0.95 |
| 01/10 | 853 | 853 | 842 | 848 | -0.59% | 84,500 | 392億7163万 | +0.36% | 8.26 | 0.95 |
| 01/06 | 851 | 857 | 845 | 853 | -0.47% | 178,900 | 395億319万 | +1.19% | 8.31 | 0.96 |
| 01/05 | 855 | 858 | 853 | 857 | +0.12% | 120,000 | 396億8843万 | +1.9% | 8.35 | 0.97 |
| 01/04 | 858 | 862 | 854 | 856 | +0.82% | 179,900 | 396億4212万 | +2.03% | 8.34 | 0.96 |
| 2016 |
| 12/30 | 842 | 850 | 836 | 849 | 0% | 87,400 | 393億1794万 | +1.31% | 8.27 | 0.96 |
| 12/29 | 846 | 849 | 834 | 849 | -0.12% | 120,200 | 393億1794万 | +1.43% | 8.27 | 0.96 |
| 12/28 | 845 | 852 | 842 | 850 | +0.83% | 95,900 | 393億6425万 | +1.55% | 8.28 | 0.96 |
| 12/27 | 848 | 848 | 835 | 843 | -0.59% | 77,500 | 390億4008万 | +0.84% | 8.21 | 0.95 |
| 12/26 | 850 | 852 | 845 | 848 | -0.35% | 87,200 | 392億7163万 | +1.56% | 8.26 | 0.95 |
| 12/22 | 847 | 857 | 845 | 851 | +0.35% | 123,900 | 394億1056万 | +2.04% | 8.29 | 0.96 |
| 12/21 | 850 | 860 | 845 | 848 | 0% | 133,100 | 392億7163万 | +1.92% | 8.26 | 0.95 |
| 12/20 | 857 | 858 | 820 | 848 | -1.28% | 177,500 | 392億7163万 | +2.17% | 8.26 | 0.95 |
| 12/19 | 869 | 869 | 852 | 859 | -1.26% | 135,400 | 397億8105万 | +3.74% | 8.37 | 0.97 |
| 12/16 | 871 | 876 | 865 | 870 | +1.28% | 294,200 | 402億9047万 | +5.45% | 8.47 | 0.98 |
| 12/15 | 855 | 865 | 855 | 859 | +1.18% | 162,300 | 397億8105万 | +4.5% | 8.37 | 0.97 |
| 12/14 | 841 | 855 | 839 | 849 | +0.95% | 248,200 | 393億1794万 | +3.92% | 8.27 | 0.96 |
| 12/13 | 840 | 845 | 838 | 841 | 0% | 147,600 | 389億4746万 | +3.44% | 8.19 | 0.95 |
| 12/12 | 848 | 848 | 828 | 841 | +0.24% | 124,600 | 389億4746万 | +3.83% | 8.19 | 0.95 |
| 12/09 | 834 | 841 | 832 | 839 | +0.36% | 204,100 | 388億5483万 | +3.97% | 8.17 | 0.94 |
| 12/08 | 843 | 845 | 824 | 836 | -0.71% | 168,200 | 387億1590万 | +3.85% | 8.14 | 0.94 |
| 12/07 | 836 | 845 | 836 | 842 | +1.2% | 152,900 | 389億9377万 | +4.99% | 8.2 | 0.95 |
| 12/06 | 827 | 835 | 827 | 832 | +1.22% | 182,400 | 385億3066万 | +4% | 8.1 | 0.94 |
| 12/05 | 815 | 825 | 815 | 822 | +0.86% | 215,900 | 380億6755万 | +3.01% | 8.01 | 0.93 |
| 12/02 | 812 | 822 | 812 | 815 | +0.37% | 130,200 | 377億4337万 | +2.39% | 7.94 | 0.92 |
| 12/01 | 818 | 820 | 812 | 812 | +0.62% | 140,900 | 376億444万 | +2.27% | 7.91 | 0.91 |
| 11/30 | 810 | 814 | 803 | 807 | -0.12% | 217,900 | 373億7288万 | +1.77% | 7.86 | 0.91 |
| 11/29 | 805 | 809 | 804 | 808 | -0.49% | 110,600 | 374億1920万 | +2.02% | 7.87 | 0.91 |
| 11/28 | 810 | 816 | 805 | 812 | -0.85% | 98,100 | 376億444万 | +2.65% | 7.91 | 0.91 |
| 11/25 | 831 | 835 | 812 | 819 | -1.33% | 91,200 | 379億2862万 | +3.8% | 7.98 | 0.92 |
| 11/24 | 846 | 846 | 827 | 830 | -0.95% | 51,000 | 384億3804万 | +5.46% | 8.08 | 0.93 |
| 11/22 | 832 | 840 | 829 | 838 | +0.72% | 38,300 | 388億852万 | +6.62% | 8.16 | 0.94 |
| 11/21 | 825 | 835 | 822 | 832 | +1.84% | 72,100 | 385億3066万 | +6.12% | 8.1 | 0.94 |
| 11/18 | 822 | 825 | 813 | 817 | +0.37% | 40,900 | 378億3599万 | +4.61% | 7.96 | 0.92 |
| 11/17 | 804 | 816 | 804 | 814 | +0.74% | 72,700 | 376億9706万 | +4.49% | 7.93 | 0.92 |
| 11/16 | 808 | 808 | 799 | 808 | +0.62% | 82,700 | 374億1920万 | +4.12% | 7.87 | 0.91 |
| 11/15 | 797 | 806 | 793 | 803 | +1.01% | 123,300 | 371億8764万 | +3.75% | 7.82 | 0.9 |
| 11/14 | 790 | 801 | 790 | 795 | +1.02% | 57,200 | 368億1715万 | +2.98% | 7.74 | 0.9 |
| 11/11 | 785 | 790 | 774 | 787 | +0.51% | 103,000 | 364億4667万 | +2.34% | 7.66 | 0.89 |
| 11/10 | 777 | 788 | 742 | 783 | +6.68% | 106,900 | 362億6142万 | +2.09% | 7.63 | 0.88 |
| 11/09 | 767 | 768 | 716 | 734 | -3.42% | 133,900 | 339億9219万 | -4.05% | 7.15 | 0.83 |
| 11/08 | 775 | 775 | 759 | 760 | -1.81% | 30,200 | 351億9627万 | -0.52% | 7.4 | 0.86 |
| 11/07 | 778 | 778 | 762 | 774 | +0.78% | 75,600 | 358億4463万 | +1.44% | 7.54 | 0.87 |
| 11/04 | 760 | 787 | 751 | 768 | +0.39% | 126,600 | 355億6676万 | +0.92% | 7.48 | 0.86 |
