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 | 753 | 760 | 742 | 742 | -1.46% | 287,200 | 819億1421万 | -3.76% | 13.93 | 1.02 |
| 03/30 | 758 | 760 | 751 | 753 | -1.18% | 202,100 | 831億2857万 | -2.46% | 14.14 | 1.03 |
| 03/29 | 766 | 769 | 759 | 762 | -1.04% | 215,000 | 841億2214万 | -1.42% | 14.31 | 1.05 |
| 03/28 | 756 | 770 | 756 | 770 | +2.53% | 394,100 | 850億531万 | -0.52% | 14.46 | 1.06 |
| 03/27 | 756 | 758 | 749 | 751 | -1.96% | 298,900 | 829億777万 | -2.85% | 14.1 | 1.03 |
| 03/24 | 760 | 769 | 758 | 766 | +0.52% | 361,600 | 845億6372万 | -0.78% | 14.38 | 1.05 |
| 03/23 | 766 | 766 | 757 | 762 | -0.65% | 450,500 | 841億2214万 | -1.17% | 14.31 | 1.05 |
| 03/22 | 767 | 771 | 762 | 767 | -1.67% | 419,000 | 846億7412万 | -0.39% | 14.4 | 1.05 |
| 03/21 | 775 | 780 | 774 | 780 | +0.65% | 324,300 | 861億927万 | +1.96% | 14.65 | 1.07 |
| 03/17 | 771 | 776 | 770 | 775 | -0.13% | 402,200 | 855億5729万 | +1.84% | 14.55 | 1.06 |
| 03/16 | 774 | 777 | 765 | 776 | -0.26% | 520,700 | 856億6769万 | +2.65% | 14.57 | 1.07 |
| 03/15 | 781 | 781 | 775 | 778 | -0.64% | 456,900 | 858億8848万 | +3.46% | 14.61 | 1.07 |
| 03/14 | 785 | 785 | 778 | 783 | -0.25% | 372,800 | 864億4046万 | +4.82% | 14.7 | 1.08 |
| 03/13 | 791 | 792 | 784 | 785 | -0.76% | 399,700 | 866億6126万 | +5.8% | 14.74 | 1.08 |
| 03/10 | 790 | 794 | 786 | 791 | +0.89% | 554,100 | 873億2364万 | +7.33% | 14.85 | 1.09 |
| 03/09 | 777 | 785 | 772 | 784 | +1.29% | 397,400 | 865億5086万 | +7.1% | 14.72 | 1.08 |
| 03/08 | 773 | 774 | 763 | 774 | -0.13% | 446,600 | 854億4689万 | +6.32% | 14.53 | 1.06 |
| 03/07 | 780 | 780 | 766 | 775 | -0.64% | 453,300 | 855億5729万 | +6.9% | 14.55 | 1.06 |
| 03/06 | 779 | 783 | 775 | 780 | +0.13% | 367,600 | 861億927万 | +8.18% | 14.65 | 1.07 |
| 03/03 | 773 | 782 | 773 | 779 | +0.52% | 421,600 | 859億9888万 | +8.65% | 14.63 | 1.07 |
| 03/02 | 775 | 776 | 767 | 775 | +0.91% | 499,700 | 855億5729万 | +8.85% | 14.55 | 1.06 |
| 03/01 | 767 | 769 | 756 | 768 | +0.13% | 673,500 | 847億8452万 | +8.47% | 14.42 | 1.06 |
| 02/28 | 771 | 781 | 767 | 767 | +0.39% | 770,200 | 846億7412万 | +8.95% | 14.4 | 1.05 |
| 02/27 | 765 | 770 | 760 | 764 | -0.91% | 575,000 | 843億4293万 | +9.3% | 14.34 | 1.05 |
| 02/24 | 773 | 776 | 766 | 771 | -0.52% | 383,100 | 851億1570万 | +10.94% | 14.48 | 1.06 |
| 02/23 | 778 | 779 | 768 | 775 | -0.51% | 430,300 | 855億5729万 | +12.32% | 14.55 | 1.06 |
| 02/22 | 780 | 785 | 772 | 779 | +1.83% | 716,800 | 859億9888万 | +13.56% | 14.63 | 1.07 |
| 02/21 | 748 | 773 | 744 | 765 | +2.82% | 680,200 | 844億5333万 | +12.33% | 14.36 | 1.05 |
| 02/20 | 740 | 749 | 725 | 744 | +0.27% | 569,500 | 821億3500万 | +10.06% | 13.97 | 1.02 |
| 02/17 | 729 | 742 | 728 | 742 | +1.23% | 427,800 | 819億1421万 | +10.42% | 13.93 | 1.02 |
| 02/16 | 734 | 743 | 726 | 733 | +0.55% | 512,200 | 809億2064万 | +9.57% | 13.76 | 1.01 |
| 02/15 | 704 | 737 | 704 | 729 | +9.79% | 1,106,700 | 804億7905万 | +9.3% | 13.69 | 1 |
| 02/14 | 670 | 680 | 664 | 664 | +0.15% | 265,600 | 733億328万 | -0.15% | 12.47 | 0.91 |
| 02/13 | 668 | 669 | 660 | 663 | -0.45% | 210,100 | 731億9288万 | -0.3% | 12.45 | 0.91 |
| 02/10 | 669 | 670 | 662 | 666 | +1.06% | 197,000 | 735億2407万 | 0% | 12.5 | 0.92 |
| 02/09 | 659 | 664 | 655 | 659 | +0.15% | 153,800 | 727億5130万 | -1.05% | 12.37 | 0.91 |
| 02/08 | 658 | 661 | 653 | 658 | -0.3% | 167,100 | 726億4090万 | -1.2% | 12.35 | 0.9 |
| 02/07 | 662 | 665 | 658 | 660 | -1.05% | 158,300 | 728億6169万 | -0.75% | 12.39 | 0.91 |
| 02/06 | 668 | 674 | 665 | 667 | -0.15% | 215,200 | 736億3447万 | +0.3% | 12.52 | 0.92 |
| 02/03 | 674 | 681 | 663 | 668 | -1.47% | 230,400 | 737億4486万 | +0.6% | 12.54 | 0.92 |
| 02/02 | 694 | 695 | 677 | 678 | -1.74% | 176,100 | 748億4883万 | +2.11% | 12.73 | 0.93 |
| 02/01 | 688 | 703 | 684 | 690 | +0.15% | 571,900 | 761億7359万 | +4.07% | 12.96 | 0.95 |
| 01/31 | 663 | 693 | 658 | 689 | +3.92% | 682,400 | 760億6319万 | +4.08% | 12.94 | 0.95 |
| 01/30 | 666 | 669 | 658 | 663 | -0.9% | 205,700 | 731億9288万 | +0.3% | 12.45 | 0.91 |
| 01/27 | 669 | 674 | 667 | 669 | +0.15% | 246,600 | 738億5526万 | +1.21% | 12.56 | 0.92 |
| 01/26 | 672 | 677 | 664 | 668 | +0.3% | 167,700 | 737億4486万 | +0.91% | 12.54 | 0.92 |
| 01/25 | 660 | 666 | 660 | 666 | +2.62% | 159,300 | 735億2407万 | +0.6% | 12.5 | 0.92 |
| 01/24 | 645 | 650 | 644 | 649 | -0.46% | 253,400 | 716億4733万 | -1.96% | 12.19 | 0.89 |
| 01/23 | 654 | 657 | 646 | 652 | -0.91% | 243,400 | 719億7852万 | -1.66% | 12.24 | 0.9 |
| 01/20 | 654 | 661 | 654 | 658 | -0.3% | 260,400 | 726億4090万 | -0.75% | 12.35 | 0.9 |
| 01/19 | 659 | 661 | 653 | 660 | +0.92% | 193,800 | 728億6169万 | -0.6% | 12.39 | 0.91 |
| 01/18 | 652 | 657 | 649 | 654 | +0.46% | 183,600 | 721億9931万 | -1.65% | 12.28 | 0.9 |
| 01/17 | 659 | 660 | 649 | 651 | -0.76% | 154,800 | 718億6812万 | -2.25% | 12.22 | 0.89 |
| 01/16 | 666 | 667 | 654 | 656 | -1.65% | 143,000 | 724億2011万 | -1.8% | 12.32 | 0.9 |
| 01/13 | 670 | 673 | 666 | 667 | -0.3% | 154,600 | 736億3447万 | -0.15% | 12.52 | 0.92 |
| 01/12 | 672 | 673 | 662 | 669 | -0.3% | 285,900 | 738億5526万 | +0.15% | 12.56 | 0.92 |
| 01/11 | 673 | 675 | 666 | 671 | +0.15% | 243,200 | 740億7605万 | +0.45% | 12.6 | 0.92 |
| 01/10 | 674 | 678 | 668 | 670 | -1.62% | 349,100 | 739億6566万 | +0.3% | 12.58 | 0.92 |
| 01/06 | 678 | 686 | 675 | 681 | +0.44% | 482,200 | 751億8002万 | +1.95% | 12.79 | 0.94 |
| 01/05 | 666 | 682 | 659 | 678 | +2.26% | 543,700 | 748億4883万 | +1.65% | 12.73 | 0.93 |
| 01/04 | 649 | 669 | 649 | 663 | +3.76% | 698,100 | 731億9288万 | -0.45% | 12.45 | 0.91 |
| 2016 |
| 12/30 | 632 | 648 | 632 | 639 | -0.16% | 490,800 | 705億4337万 | -4.05% | 12.37 | 0.91 |
| 12/29 | 644 | 645 | 635 | 640 | -1.99% | 669,000 | 706億5376万 | -4.05% | 12.39 | 0.91 |
| 12/28 | 653 | 664 | 651 | 653 | -0.31% | 466,100 | 720億8892万 | -2.25% | 12.65 | 0.93 |
| 12/27 | 655 | 663 | 652 | 655 | -0.61% | 206,000 | 723億971万 | -1.95% | 12.68 | 0.93 |
| 12/26 | 663 | 664 | 657 | 659 | -0.45% | 192,800 | 727億5130万 | -1.2% | 12.76 | 0.93 |
| 12/22 | 668 | 668 | 660 | 662 | -0.9% | 205,200 | 730億8249万 | -0.75% | 12.82 | 0.94 |
| 12/21 | 680 | 680 | 668 | 668 | -1.33% | 215,100 | 737億4486万 | +0.3% | 12.94 | 0.95 |
| 12/20 | 676 | 680 | 672 | 677 | +0.45% | 327,500 | 747億3843万 | +1.8% | 13.11 | 0.96 |
| 12/19 | 675 | 679 | 667 | 674 | -0.44% | 223,600 | 744億724万 | +1.66% | 13.05 | 0.96 |
| 12/16 | 682 | 689 | 673 | 677 | +0.15% | 351,400 | 747億3843万 | +2.42% | 13.11 | 0.96 |
| 12/15 | 665 | 678 | 665 | 676 | +2.58% | 428,400 | 746億2804万 | +2.42% | 13.09 | 0.96 |
| 12/14 | 661 | 667 | 655 | 659 | -1.05% | 364,200 | 727億5130万 | +0.3% | 12.76 | 0.93 |
| 12/13 | 670 | 673 | 659 | 666 | -0.6% | 392,800 | 735億2407万 | +1.52% | 12.9 | 0.94 |
| 12/12 | 683 | 686 | 669 | 670 | -2.47% | 403,300 | 739億6566万 | +2.29% | 12.97 | 0.95 |
| 12/09 | 690 | 695 | 684 | 687 | -0.43% | 564,200 | 758億4240万 | +5.05% | 13.3 | 0.97 |
| 12/08 | 690 | 690 | 684 | 690 | +1.02% | 340,800 | 761億7359万 | +5.83% | 13.36 | 0.98 |
| 12/07 | 676 | 685 | 676 | 683 | +2.09% | 426,900 | 754億81万 | +5.08% | 13.23 | 0.97 |
| 12/06 | 670 | 675 | 667 | 669 | -0.3% | 252,500 | 738億5526万 | +3.56% | 12.95 | 0.95 |
| 12/05 | 660 | 672 | 658 | 671 | +0.6% | 267,500 | 740億7605万 | +4.19% | 12.99 | 0.95 |
| 12/02 | 671 | 674 | 665 | 667 | -0.74% | 262,600 | 736億3447万 | +3.89% | 12.92 | 0.95 |
| 12/01 | 663 | 679 | 659 | 672 | +1.97% | 471,400 | 741億8645万 | +5% | 13.01 | 0.95 |
| 11/30 | 665 | 665 | 653 | 659 | -0.6% | 445,600 | 727億5130万 | +3.45% | 12.76 | 0.93 |
| 11/29 | 658 | 664 | 657 | 663 | +0.61% | 200,700 | 731億9288万 | +4.25% | 12.84 | 0.94 |
| 11/28 | 660 | 660 | 650 | 659 | -0.15% | 231,800 | 727億5130万 | +3.94% | 12.76 | 0.93 |
| 11/25 | 662 | 666 | 656 | 660 | +0.3% | 302,400 | 728億6169万 | +4.43% | 12.78 | 0.94 |
| 11/24 | 665 | 668 | 654 | 658 | -0.3% | 191,100 | 726億4090万 | +4.44% | 12.74 | 0.93 |
| 11/22 | 650 | 660 | 648 | 660 | +1.54% | 323,200 | 728億6169万 | +5.1% | 12.78 | 0.94 |
| 11/21 | 652 | 658 | 647 | 650 | +0.15% | 181,100 | 717億5773万 | +3.83% | 12.59 | 0.92 |
| 11/18 | 647 | 649 | 639 | 649 | +1.41% | 218,500 | 716億4733万 | +4.01% | 12.57 | 0.92 |
| 11/17 | 629 | 640 | 625 | 640 | +0.63% | 266,600 | 706億5376万 | +2.89% | 12.39 | 0.91 |
| 11/16 | 647 | 647 | 625 | 636 | -1.7% | 537,300 | 702億1218万 | +2.58% | 12.32 | 0.9 |
| 11/15 | 646 | 654 | 644 | 647 | +1.09% | 452,900 | 714億2654万 | +4.69% | 12.53 | 0.92 |
| 11/14 | 627 | 645 | 624 | 640 | +2.24% | 382,300 | 706億5376万 | +3.9% | 12.39 | 0.91 |
| 11/11 | 640 | 645 | 623 | 626 | -1.42% | 345,000 | 691億821万 | +1.95% | 12.12 | 0.89 |
| 11/10 | 640 | 640 | 628 | 635 | +5.31% | 338,600 | 701億178万 | +3.76% | 12.3 | 0.9 |
| 11/09 | 640 | 641 | 596 | 603 | -5.04% | 578,100 | 665億6909万 | -1.15% | 11.68 | 0.85 |
| 11/08 | 640 | 645 | 632 | 635 | -1.85% | 343,300 | 701億178万 | +4.44% | 12.3 | 0.9 |
| 11/07 | 639 | 650 | 639 | 647 | +1.73% | 422,100 | 714億2654万 | +6.94% | 12.53 | 0.92 |
| 11/04 | 647 | 647 | 632 | 636 | -1.7% | 329,100 | 702億1218万 | +5.65% | 12.32 | 0.9 |
