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 | 821 | 836 | 816 | 816 | 0% | 136,500 | 138億1207万 | +1.37% | 16.42 | 1.29 |
| 03/30 | 817 | 830 | 816 | 816 | -0.12% | 104,400 | 138億1207万 | +1.37% | 16.42 | 1.29 |
| 03/29 | 803 | 838 | 803 | 817 | +2% | 196,200 | 138億2899万 | +1.49% | 16.44 | 1.29 |
| 03/28 | 803 | 815 | 800 | 801 | -0.12% | 127,800 | 135億5817万 | -0.5% | 16.12 | 1.27 |
| 03/27 | 819 | 819 | 792 | 802 | -2.91% | 110,300 | 135億7510万 | -0.37% | 16.14 | 1.27 |
| 03/24 | 846 | 851 | 826 | 826 | -1.78% | 132,000 | 139億8133万 | +2.48% | 16.62 | 1.31 |
| 03/23 | 825 | 845 | 825 | 841 | +2.31% | 119,400 | 142億3523万 | +4.47% | 16.92 | 1.33 |
| 03/22 | 821 | 839 | 820 | 822 | -2.72% | 195,500 | 139億1363万 | +2.24% | 16.54 | 1.3 |
| 03/21 | 805 | 870 | 800 | 845 | +5.62% | 405,600 | 142億6677万 | +4.84% | 16.96 | 1.33 |
| 03/17 | 785 | 800 | 779 | 800 | +3.23% | 148,800 | 135億700万 | -1.11% | 16.06 | 1.26 |
| 03/16 | 788 | 793 | 773 | 775 | -1.9% | 188,300 | 130億8491万 | -4.56% | 15.56 | 1.22 |
| 03/15 | 802 | 802 | 790 | 790 | -0.88% | 97,000 | 133億3817万 | -3.3% | 15.86 | 1.25 |
| 03/14 | 802 | 802 | 792 | 797 | +1.01% | 101,500 | 134億5635万 | -2.92% | 16 | 1.26 |
| 03/13 | 800 | 802 | 789 | 789 | -1.25% | 104,500 | 133億2128万 | -4.36% | 15.84 | 1.24 |
| 03/10 | 787 | 804 | 786 | 799 | +1.52% | 168,900 | 134億9012万 | -3.5% | 16.04 | 1.26 |
| 03/09 | 793 | 795 | 785 | 787 | +0.13% | 72,900 | 132億8751万 | -5.29% | 15.8 | 1.24 |
| 03/08 | 786 | 793 | 783 | 786 | -0.13% | 101,500 | 132億7063万 | -5.98% | 15.78 | 1.24 |
| 03/07 | 810 | 811 | 787 | 787 | -1.25% | 158,700 | 132億8751万 | -6.75% | 15.8 | 1.24 |
| 03/06 | 796 | 804 | 791 | 797 | +0.13% | 147,000 | 134億5635万 | -6.57% | 16 | 1.26 |
| 03/03 | 785 | 809 | 785 | 796 | +1.02% | 187,100 | 134億3947万 | -7.55% | 15.98 | 1.26 |
| 03/02 | 800 | 805 | 787 | 788 | -1.25% | 227,400 | 133億440万 | -9.43% | 15.82 | 1.24 |
| 03/01 | 818 | 818 | 787 | 798 | -1.97% | 385,600 | 134億7324万 | -9.11% | 16.02 | 1.26 |
| 02/28 | 826 | 829 | 808 | 814 | -1.45% | 171,500 | 137億4338万 | -8.13% | 16.34 | 1.28 |
| 02/27 | 815 | 826 | 813 | 826 | +1.6% | 202,900 | 139億4598万 | -7.5% | 16.58 | 1.3 |
| 02/24 | 814 | 817 | 808 | 813 | 0% | 239,700 | 137億2649万 | -9.67% | 16.32 | 1.28 |
| 02/23 | 814 | 821 | 812 | 813 | +0.12% | 131,600 | 137億2649万 | -10.36% | 16.32 | 1.28 |
| 02/22 | 819 | 823 | 809 | 812 | -0.85% | 160,400 | 137億961万 | -11.06% | 16.3 | 1.28 |
| 02/21 | 817 | 824 | 816 | 819 | +0.49% | 129,700 | 116億1518万 | -10.98% | 13.81 | 1.09 |
| 02/20 | 815 | 822 | 806 | 815 | +0.99% | 165,300 | 115億5846万 | -11.89% | 13.74 | 1.08 |
| 02/17 | 803 | 813 | 801 | 807 | +0.5% | 173,000 | 114億4500万 | -13.41% | 13.61 | 1.07 |
| 02/16 | 801 | 817 | 801 | 803 | -1.35% | 376,800 | 113億8827万 | -14.39% | 13.54 | 1.06 |
| 02/15 | 831 | 835 | 802 | 814 | -8.02% | 907,200 | 115億4427万 | -13.86% | 13.73 | 1.08 |
| 02/14 | 912 | 916 | 885 | 885 | -2.53% | 168,100 | 125億5121万 | -7.04% | 14.92 | 1.17 |
| 02/13 | 883 | 921 | 880 | 908 | +3.3% | 257,100 | 128億7740万 | -4.92% | 15.31 | 1.2 |
| 02/10 | 903 | 903 | 874 | 879 | -3.19% | 299,900 | 124億6611万 | -8.15% | 14.82 | 1.16 |
| 02/09 | 886 | 914 | 883 | 908 | +2.71% | 157,600 | 128億7740万 | -5.42% | 15.31 | 1.2 |
| 02/08 | 884 | 895 | 878 | 884 | -0.23% | 115,000 | 125億3702万 | -8.01% | 14.91 | 1.17 |
| 02/07 | 897 | 899 | 874 | 886 | -0.23% | 136,400 | 125億6539万 | -7.9% | 14.94 | 1.17 |
| 02/06 | 868 | 900 | 860 | 888 | +2.07% | 190,800 | 125億9375万 | -7.69% | 14.97 | 1.18 |
| 02/03 | 905 | 933 | 857 | 870 | -3.97% | 508,800 | 123億3847万 | -9.56% | 14.67 | 1.15 |
| 02/02 | 1,022 | 1,025 | 901 | 906 | -8.58% | 1,000,000 | 128億4903万 | -6.02% | 15.28 | 1.2 |
| 02/01 | 986 | 996 | 977 | 991 | -0.5% | 116,100 | 140億5452万 | +2.91% | 16.71 | 1.31 |
| 01/31 | 1,000 | 1,004 | 987 | 996 | -1.78% | 117,800 | 141億2543万 | +3.86% | 16.8 | 1.32 |
| 01/30 | 1,003 | 1,021 | 997 | 1,014 | +1.3% | 161,800 | 143億8071万 | +6.18% | 17.1 | 1.34 |
| 01/27 | 1,009 | 1,009 | 989 | 1,001 | +0.3% | 126,300 | 141億9634万 | +5.26% | 16.88 | 1.33 |
| 01/26 | 1,003 | 1,013 | 994 | 998 | +0.91% | 163,500 | 141億5379万 | +5.27% | 16.83 | 1.32 |
| 01/25 | 1,015 | 1,015 | 986 | 989 | -1.1% | 140,800 | 140億2615万 | +4.88% | 16.68 | 1.31 |
| 01/24 | 1,011 | 1,017 | 986 | 1,000 | -0.7% | 167,000 | 141億8216万 | +6.5% | 16.86 | 1.33 |
| 01/23 | 993 | 1,021 | 983 | 1,007 | +2.23% | 271,900 | 142億6129万 | +7.7% | 16.96 | 1.33 |
| 01/20 | 970 | 988 | 969 | 985 | +1.44% | 137,100 | 139億4972万 | +5.91% | 16.59 | 1.3 |
| 01/19 | 966 | 985 | 960 | 971 | +0.52% | 100,900 | 137億5145万 | +4.97% | 16.35 | 1.28 |
| 01/18 | 952 | 977 | 933 | 966 | +0.84% | 196,000 | 136億8064万 | +4.89% | 16.27 | 1.28 |
| 01/17 | 980 | 982 | 958 | 958 | -2.15% | 106,700 | 135億6734万 | +4.47% | 16.13 | 1.27 |
| 01/16 | 990 | 990 | 969 | 979 | +0.31% | 109,200 | 138億6475万 | +7.11% | 16.49 | 1.3 |
| 01/13 | 965 | 989 | 963 | 976 | -0.2% | 139,400 | 138億2226万 | +7.25% | 16.44 | 1.29 |
| 01/12 | 975 | 997 | 956 | 978 | +0.51% | 233,300 | 138億5059万 | +7.83% | 16.47 | 1.29 |
| 01/11 | 979 | 984 | 965 | 973 | +0.62% | 188,900 | 137億7978万 | +7.63% | 16.38 | 1.29 |
| 01/10 | 960 | 973 | 947 | 967 | +2.33% | 162,000 | 136億9480万 | +7.33% | 16.28 | 1.28 |
| 01/06 | 960 | 963 | 905 | 945 | -2.48% | 221,700 | 133億8324万 | +5.35% | 15.91 | 1.25 |
| 01/05 | 929 | 970 | 926 | 969 | +4.42% | 324,800 | 137億2313万 | +8.27% | 16.32 | 1.28 |
| 01/04 | 918 | 933 | 910 | 928 | +2.09% | 135,900 | 131億4248万 | +4.04% | 15.63 | 1.23 |
| 2016 |
| 12/30 | 876 | 917 | 876 | 909 | +3.18% | 209,800 | 128億9158万 | +2.13% | 15.33 | 1.2 |
| 12/29 | 896 | 896 | 871 | 881 | -2.33% | 190,900 | 124億9448万 | -0.9% | 14.86 | 1.17 |
| 12/28 | 903 | 916 | 900 | 902 | -0.11% | 143,700 | 127億9230万 | +1.35% | 15.21 | 1.2 |
| 12/27 | 890 | 915 | 887 | 903 | +1.46% | 163,800 | 128億649万 | +1.46% | 15.23 | 1.2 |
| 12/26 | 884 | 895 | 882 | 890 | +0.68% | 155,200 | 126億2212万 | 0% | 15.01 | 1.18 |
| 12/22 | 888 | 913 | 878 | 884 | -1.23% | 176,500 | 125億3702万 | -0.67% | 14.91 | 1.17 |
| 12/21 | 919 | 924 | 892 | 895 | -2.51% | 223,300 | 126億4899万 | +0.79% | 15.04 | 1.18 |
| 12/20 | 923 | 938 | 902 | 918 | -0.43% | 184,300 | 129億7405万 | +3.61% | 15.43 | 1.21 |
| 12/19 | 903 | 936 | 893 | 922 | +3.48% | 304,800 | 130億3058万 | +3.95% | 15.49 | 1.22 |
| 12/16 | 892 | 902 | 880 | 891 | +0.91% | 186,100 | 125億9246万 | +0.45% | 14.97 | 1.18 |
| 12/15 | 897 | 910 | 880 | 883 | -1.89% | 120,900 | 124億7940万 | -0.79% | 14.84 | 1.17 |
| 12/14 | 890 | 908 | 885 | 900 | +2.04% | 193,500 | 127億1966万 | +1.12% | 15.12 | 1.19 |
| 12/13 | 859 | 892 | 859 | 882 | +2.68% | 207,800 | 124億6527万 | -1.23% | 14.82 | 1.16 |
| 12/12 | 858 | 865 | 850 | 859 | -0.58% | 186,100 | 121億4021万 | -4.24% | 14.44 | 1.13 |
| 12/09 | 866 | 875 | 845 | 864 | -1.37% | 185,600 | 122億1087万 | -4.21% | 14.52 | 1.14 |
| 12/08 | 875 | 882 | 866 | 876 | -0.11% | 117,900 | 123億8047万 | -3.52% | 14.72 | 1.16 |
| 12/07 | 900 | 903 | 870 | 877 | -1.46% | 190,500 | 123億9460万 | -4.36% | 14.74 | 1.16 |
| 12/06 | 890 | 897 | 874 | 890 | +0.56% | 146,500 | 125億7833万 | -3.68% | 14.96 | 1.18 |
| 12/05 | 910 | 912 | 882 | 885 | -3.07% | 208,900 | 125億766万 | -4.63% | 14.87 | 1.17 |
| 12/02 | 888 | 918 | 884 | 913 | +3.16% | 230,900 | 129億339万 | -2.14% | 15.34 | 1.21 |
| 12/01 | 889 | 898 | 880 | 885 | 0% | 211,900 | 125億766万 | -5.25% | 14.87 | 1.17 |
| 11/30 | 871 | 894 | 868 | 885 | -0.11% | 182,700 | 125億766万 | -5.45% | 14.87 | 1.17 |
| 11/29 | 903 | 906 | 885 | 886 | -0.56% | 105,000 | 125億2180万 | -5.54% | 14.89 | 1.17 |
| 11/28 | 873 | 898 | 865 | 891 | +1.95% | 230,500 | 125億9246万 | -5.31% | 14.97 | 1.18 |
| 11/25 | 888 | 903 | 874 | 874 | -2.02% | 194,900 | 123億5220万 | -7.42% | 14.69 | 1.15 |
| 11/24 | 911 | 915 | 890 | 892 | -2.19% | 217,300 | 126億660万 | -5.81% | 14.99 | 1.18 |
| 11/22 | 900 | 917 | 898 | 912 | +1.79% | 166,000 | 128億8925万 | -3.9% | 15.33 | 1.2 |
| 11/21 | 921 | 929 | 884 | 896 | -0.44% | 332,400 | 126億6313万 | -5.68% | 15.06 | 1.18 |
| 11/18 | 879 | 917 | 879 | 900 | +2.39% | 283,900 | 127億1966万 | -5.56% | 15.12 | 1.19 |
| 11/17 | 849 | 920 | 843 | 879 | +4.52% | 337,400 | 124億2287万 | -7.86% | 14.77 | 1.16 |
| 11/16 | 869 | 884 | 841 | 841 | -1.64% | 468,500 | 118億8581万 | -11.94% | 14.13 | 1.11 |
| 11/15 | 917 | 923 | 839 | 855 | -9.24% | 943,100 | 120億8368万 | -10.94% | 14.37 | 1.13 |
| 11/14 | 937 | 949 | 922 | 942 | +2.17% | 378,100 | 133億1324万 | -2.59% | 15.83 | 1.24 |
| 11/11 | 964 | 978 | 915 | 922 | -2.95% | 330,300 | 130億3058万 | -4.55% | 15.49 | 1.22 |
| 11/10 | 960 | 968 | 945 | 950 | +5.91% | 350,500 | 134億2631万 | -1.66% | 15.96 | 1.25 |
| 11/09 | 967 | 984 | 860 | 897 | -7.62% | 562,700 | 126億7726万 | -7.14% | 15.07 | 1.18 |
| 11/08 | 998 | 1,006 | 969 | 971 | -1.72% | 182,100 | 137億2310万 | +0.31% | 16.32 | 1.28 |
| 11/07 | 973 | 992 | 964 | 988 | +1.54% | 169,500 | 139億6336万 | +2.28% | 16.6 | 1.3 |
| 11/04 | 967 | 981 | 934 | 973 | -3.66% | 487,200 | 137億5137万 | +1.04% | 16.35 | 1.28 |
