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 | 752 | 770 | 743 | 743 | +0.54% | 550,900 | 330億8695万 | -1.2% | 19.38 | 1.26 |
| 03/30 | 739 | 757 | 733 | 739 | +0.41% | 361,900 | 329億882万 | -1.99% | 19.27 | 1.25 |
| 03/29 | 735 | 740 | 726 | 736 | +2.94% | 231,700 | 327億7523万 | -2.65% | 19.19 | 1.25 |
| 03/28 | 701 | 715 | 700 | 715 | +2.29% | 186,500 | 318億4007万 | -5.67% | 18.65 | 1.21 |
| 03/27 | 716 | 722 | 693 | 699 | -3.98% | 311,200 | 311億2756万 | -8.15% | 18.23 | 1.18 |
| 03/24 | 730 | 735 | 722 | 728 | +1.11% | 147,800 | 324億1898万 | -4.71% | 18.99 | 1.23 |
| 03/23 | 731 | 735 | 712 | 720 | -2.04% | 317,700 | 320億6272万 | -5.88% | 18.78 | 1.22 |
| 03/22 | 740 | 750 | 733 | 735 | -2.65% | 194,800 | 327億3070万 | -4.17% | 19.17 | 1.24 |
| 03/21 | 756 | 760 | 748 | 755 | +1.07% | 214,400 | 336億2133万 | -1.56% | 19.69 | 1.28 |
| 03/17 | 742 | 759 | 736 | 747 | +0.13% | 203,300 | 332億6508万 | -2.61% | 19.48 | 1.26 |
| 03/16 | 736 | 747 | 731 | 746 | +0.27% | 165,900 | 332億2054万 | -2.86% | 19.45 | 1.26 |
| 03/15 | 761 | 761 | 740 | 744 | -1.59% | 272,400 | 331億3148万 | -3.25% | 19.4 | 1.26 |
| 03/14 | 753 | 768 | 750 | 756 | +0.53% | 271,200 | 336億6586万 | -1.69% | 19.72 | 1.28 |
| 03/13 | 762 | 779 | 748 | 752 | -0.79% | 443,600 | 334億8773万 | -2.21% | 19.61 | 1.27 |
| 03/10 | 747 | 762 | 743 | 758 | +2.29% | 401,100 | 337億5492万 | -1.43% | 19.77 | 1.28 |
| 03/09 | 750 | 752 | 737 | 741 | -0.54% | 282,200 | 329億9789万 | -3.39% | 19.32 | 1.25 |
| 03/08 | 747 | 754 | 739 | 745 | -1.32% | 349,600 | 331億7601万 | -2.74% | 19.43 | 1.26 |
| 03/07 | 772 | 776 | 750 | 755 | -2.08% | 737,500 | 336億2133万 | -1.44% | 19.69 | 1.28 |
| 03/06 | 788 | 795 | 771 | 771 | -2.28% | 566,700 | 343億3383万 | +0.78% | 20.11 | 1.3 |
| 03/03 | 777 | 823 | 770 | 789 | +0.9% | 3,018,800 | 351億3540万 | +3.27% | 20.58 | 1.34 |
| 03/02 | 790 | 794 | 779 | 782 | -1.64% | 348,400 | 348億2368万 | +2.62% | 20.39 | 1.32 |
| 03/01 | 780 | 795 | 760 | 795 | +1.92% | 527,500 | 354億259万 | +4.61% | 20.73 | 1.35 |
| 02/28 | 808 | 808 | 775 | 780 | -1.89% | 468,400 | 347億3462万 | +3.04% | 20.34 | 1.32 |
| 02/27 | 779 | 795 | 771 | 795 | +2.32% | 403,200 | 354億259万 | +5.44% | 20.73 | 1.35 |
| 02/24 | 785 | 787 | 772 | 777 | -0.89% | 226,400 | 346億102万 | +3.46% | 20.26 | 1.31 |
| 02/23 | 780 | 788 | 766 | 784 | 0% | 340,200 | 349億1274万 | +4.95% | 20.45 | 1.33 |
| 02/22 | 791 | 791 | 776 | 784 | -0.88% | 270,200 | 349億1274万 | +5.38% | 20.45 | 1.33 |
| 02/21 | 804 | 812 | 782 | 791 | -0.38% | 586,700 | 352億2446万 | +6.89% | 20.63 | 1.34 |
| 02/20 | 775 | 802 | 770 | 794 | +2.58% | 725,400 | 353億5806万 | +7.88% | 20.71 | 1.34 |
| 02/17 | 757 | 785 | 751 | 774 | +2.25% | 512,500 | 344億6743万 | +5.74% | 20.18 | 1.31 |
| 02/16 | 772 | 774 | 742 | 757 | -2.07% | 481,100 | 337億1039万 | +3.7% | 19.74 | 1.28 |
| 02/15 | 780 | 814 | 760 | 773 | +4.46% | 1,347,300 | 344億2290万 | +6.18% | 20.16 | 1.31 |
| 02/14 | 747 | 750 | 728 | 740 | -1.33% | 515,800 | 329億5335万 | +1.93% | 19.3 | 1.25 |
| 02/13 | 765 | 769 | 745 | 750 | -1.7% | 427,100 | 333億9867万 | +3.31% | 19.56 | 1.27 |
| 02/10 | 776 | 781 | 757 | 763 | -0.78% | 406,300 | 339億7758万 | +5.24% | 19.9 | 1.29 |
| 02/09 | 758 | 783 | 753 | 769 | +1.72% | 668,400 | 342億4477万 | +6.36% | 20.05 | 1.3 |
| 02/08 | 752 | 772 | 742 | 756 | +1.07% | 774,500 | 336億6586万 | +5% | 19.72 | 1.28 |
| 02/07 | 755 | 756 | 735 | 748 | -0.53% | 444,200 | 333億961万 | +4.32% | 19.51 | 1.27 |
| 02/06 | 730 | 764 | 725 | 752 | +5.17% | 1,000,200 | 334億8773万 | +5.32% | 19.61 | 1.27 |
| 02/03 | 715 | 728 | 710 | 715 | -0.28% | 225,700 | 318億4007万 | +0.42% | 18.65 | 1.21 |
| 02/02 | 728 | 733 | 716 | 717 | -1.38% | 308,500 | 319億2913万 | +1.13% | 18.7 | 1.21 |
| 02/01 | 735 | 742 | 717 | 727 | -1.49% | 279,200 | 323億7444万 | +2.97% | 18.96 | 1.23 |
| 01/31 | 750 | 758 | 736 | 738 | -2.64% | 423,600 | 328億6429万 | +4.98% | 19.25 | 1.25 |
| 01/30 | 730 | 769 | 724 | 758 | +3.84% | 651,300 | 337億5492万 | +8.44% | 19.77 | 1.28 |
| 01/27 | 740 | 747 | 721 | 730 | -0.68% | 467,200 | 325億804万 | +5.04% | 19.04 | 1.24 |
| 01/26 | 725 | 749 | 720 | 735 | +1.38% | 751,000 | 327億3070万 | +6.21% | 19.17 | 1.24 |
| 01/25 | 710 | 747 | 707 | 725 | +3.28% | 665,600 | 322億8538万 | +5.07% | 18.91 | 1.23 |
| 01/24 | 705 | 712 | 701 | 702 | -0.43% | 188,700 | 312億6116万 | +2.18% | 18.31 | 1.19 |
| 01/23 | 694 | 720 | 690 | 705 | +1.15% | 267,600 | 313億9475万 | +2.77% | 18.39 | 1.19 |
| 01/20 | 687 | 702 | 687 | 697 | +1.16% | 189,300 | 310億3850万 | +1.9% | 18.18 | 1.18 |
| 01/19 | 698 | 700 | 688 | 689 | -0.29% | 206,700 | 306億8224万 | +0.88% | 17.97 | 1.17 |
| 01/18 | 682 | 699 | 677 | 691 | +0.14% | 253,300 | 307億7131万 | +1.17% | 18.02 | 1.17 |
| 01/17 | 692 | 706 | 684 | 690 | -1.85% | 324,800 | 307億2678万 | +1.17% | 17.99 | 1.17 |
| 01/16 | 717 | 729 | 692 | 703 | -1.82% | 306,900 | 313億569万 | +3.08% | 18.33 | 1.19 |
| 01/13 | 697 | 720 | 697 | 716 | +0.56% | 200,500 | 318億8460万 | +5.14% | 18.67 | 1.21 |
| 01/12 | 733 | 733 | 707 | 712 | -2.06% | 338,500 | 317億647万 | +4.86% | 18.57 | 1.2 |
| 01/11 | 742 | 744 | 723 | 727 | -0.55% | 385,200 | 323億7444万 | +7.54% | 18.96 | 1.23 |
| 01/10 | 725 | 751 | 720 | 731 | +1.67% | 605,300 | 325億5257万 | +8.62% | 19.06 | 1.24 |
| 01/06 | 727 | 760 | 714 | 719 | -1.24% | 884,300 | 320億1819万 | +7.47% | 18.75 | 1.22 |
| 01/05 | 690 | 744 | 687 | 728 | +5.05% | 1,225,100 | 324億1898万 | +9.15% | 18.99 | 1.23 |
| 01/04 | 695 | 698 | 685 | 693 | +0.73% | 358,700 | 308億6037万 | +4.52% | 18.07 | 1.17 |
| 2016 |
| 12/30 | 675 | 699 | 672 | 688 | +2.38% | 596,000 | 306億3771万 | +4.24% | 17.94 | 1.16 |
| 12/29 | 676 | 683 | 664 | 672 | -1.32% | 382,600 | 299億2521万 | +2.13% | 17.52 | 1.14 |
| 12/28 | 657 | 690 | 652 | 681 | +4.93% | 776,600 | 303億2599万 | +3.81% | 17.76 | 1.15 |
| 12/27 | 655 | 655 | 642 | 649 | -0.31% | 155,400 | 289億98万 | -0.76% | 16.93 | 1.1 |
| 12/26 | 644 | 662 | 641 | 651 | +2.2% | 193,400 | 289億9005万 | -0.31% | 16.98 | 1.1 |
| 12/22 | 650 | 651 | 634 | 637 | -2.6% | 231,300 | 283億6660万 | -2.3% | 16.61 | 1.08 |
| 12/21 | 660 | 660 | 651 | 654 | -0.76% | 197,600 | 291億2364万 | +0.46% | 17.06 | 1.11 |
| 12/20 | 655 | 662 | 653 | 659 | +0.46% | 202,100 | 293億4630万 | +1.38% | 17.19 | 1.12 |
| 12/19 | 666 | 668 | 655 | 656 | -1.5% | 190,300 | 292億1270万 | +1.23% | 17.11 | 1.11 |
| 12/16 | 673 | 673 | 659 | 666 | 0% | 255,800 | 296億5802万 | +3.26% | 17.37 | 1.13 |
| 12/15 | 668 | 675 | 658 | 666 | 0% | 349,900 | 296億5802万 | +3.58% | 17.37 | 1.13 |
| 12/14 | 671 | 673 | 662 | 666 | -0.75% | 247,500 | 296億5802万 | +4.06% | 17.37 | 1.13 |
| 12/13 | 660 | 674 | 660 | 671 | +0.6% | 259,300 | 298億8068万 | +5.17% | 17.5 | 1.14 |
| 12/12 | 684 | 684 | 657 | 667 | -1.77% | 453,000 | 297億255万 | +5.21% | 17.39 | 1.13 |
| 12/09 | 672 | 692 | 672 | 679 | -0.29% | 610,500 | 302億3693万 | +7.78% | 17.71 | 1.15 |
| 12/08 | 697 | 699 | 671 | 681 | -1.16% | 719,600 | 303億2599万 | +8.61% | 17.76 | 1.15 |
| 12/07 | 667 | 695 | 661 | 689 | +3.3% | 1,062,500 | 306億8224万 | +10.59% | 17.97 | 1.17 |
| 12/06 | 664 | 668 | 648 | 667 | +1.21% | 587,100 | 297億255万 | +7.41% | 17.39 | 1.13 |
| 12/05 | 644 | 669 | 643 | 659 | +2.33% | 603,100 | 293億4630万 | +6.46% | 17.19 | 1.12 |
| 12/02 | 646 | 653 | 640 | 644 | -0.31% | 298,700 | 286億7832万 | +4.04% | 16.79 | 1.09 |
| 12/01 | 651 | 669 | 636 | 646 | -0.15% | 724,200 | 287億6739万 | +4.36% | 16.85 | 1.09 |
| 11/30 | 680 | 685 | 642 | 647 | -3.58% | 1,252,700 | 288億1192万 | +4.52% | 16.87 | 1.09 |
| 11/29 | 638 | 697 | 630 | 671 | +7.88% | 3,674,300 | 298億8068万 | +8.4% | 17.5 | 1.14 |
| 11/28 | 618 | 627 | 606 | 622 | +0.97% | 212,800 | 276億9863万 | +0.81% | 16.22 | 1.05 |
| 11/25 | 630 | 630 | 608 | 616 | -1.6% | 203,600 | 274億3144万 | -0.32% | 16.06 | 1.04 |
| 11/24 | 629 | 633 | 621 | 626 | -0.48% | 248,800 | 278億7676万 | +1.13% | 16.33 | 1.06 |
| 11/22 | 636 | 638 | 625 | 629 | -1.1% | 255,100 | 280億1035万 | +1.62% | 16.4 | 1.06 |
| 11/21 | 630 | 636 | 627 | 636 | +1.44% | 238,900 | 283億2207万 | +2.75% | 16.59 | 1.08 |
| 11/18 | 627 | 631 | 619 | 627 | +0.64% | 228,000 | 279億2129万 | +1.46% | 16.35 | 1.06 |
| 11/17 | 616 | 624 | 612 | 623 | +0.81% | 142,400 | 277億4316万 | +1.14% | 16.25 | 1.05 |
| 11/16 | 625 | 630 | 611 | 618 | +0.16% | 365,300 | 275億2050万 | +0.65% | 16.12 | 1.05 |
| 11/15 | 609 | 617 | 599 | 617 | +2.66% | 188,100 | 274億7597万 | +0.65% | 16.09 | 1.04 |
| 11/14 | 597 | 610 | 595 | 601 | +0.33% | 235,000 | 267億6347万 | -1.96% | 15.67 | 1.02 |
| 11/11 | 625 | 647 | 590 | 599 | -2.6% | 795,500 | 266億7440万 | -2.28% | 15.62 | 1.01 |
| 11/10 | 611 | 619 | 608 | 615 | +4.06% | 369,100 | 273億8691万 | 0% | 16.04 | 1.04 |
| 11/09 | 610 | 620 | 553 | 591 | -1.66% | 666,900 | 263億1815万 | -3.43% | 15.41 | 1 |
| 11/08 | 594 | 611 | 592 | 601 | +2.56% | 371,300 | 267億6347万 | -1.64% | 15.67 | 1.02 |
| 11/07 | 570 | 593 | 570 | 586 | +2.81% | 220,600 | 260億9549万 | -3.78% | 15.28 | 0.99 |
| 11/04 | 580 | 584 | 563 | 570 | -2.23% | 246,300 | 253億8299万 | -6.25% | 14.86 | 0.96 |
