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 | 642 | 644 | 634 | 634 | 0% | 1,357,800 | 1079億1621万 | -3.35% | 18.22 | 0.92 |
| 03/30 | 634 | 637 | 628 | 634 | -0.16% | 1,106,700 | 1079億1621万 | -3.35% | 18.22 | 0.92 |
| 03/29 | 640 | 642 | 631 | 635 | -1.24% | 730,600 | 1080億8642万 | -3.35% | 18.25 | 0.93 |
| 03/28 | 637 | 646 | 637 | 643 | +1.26% | 955,800 | 1094億4814万 | -2.13% | 18.48 | 0.94 |
| 03/27 | 640 | 641 | 632 | 635 | -1.7% | 983,000 | 1080億8642万 | -3.35% | 18.25 | 0.93 |
| 03/24 | 644 | 649 | 641 | 646 | +0.16% | 863,200 | 1099億5878万 | -1.82% | 18.57 | 0.94 |
| 03/23 | 645 | 648 | 642 | 645 | 0% | 742,800 | 1097億8857万 | -1.98% | 18.54 | 0.94 |
| 03/22 | 649 | 649 | 643 | 645 | -2.57% | 1,110,800 | 1097億8857万 | -1.83% | 18.54 | 0.94 |
| 03/21 | 659 | 667 | 658 | 662 | +0.3% | 776,800 | 1126億8222万 | +0.76% | 19.03 | 0.97 |
| 03/17 | 665 | 667 | 660 | 660 | -1.49% | 1,030,100 | 1123億4179万 | +0.76% | 18.97 | 0.96 |
| 03/16 | 664 | 671 | 661 | 670 | +0.75% | 892,400 | 1140億4394万 | +2.6% | 19.26 | 0.98 |
| 03/15 | 672 | 672 | 661 | 665 | -1.19% | 718,200 | 1131億9287万 | +2.31% | 19.11 | 0.97 |
| 03/14 | 677 | 678 | 673 | 673 | -0.15% | 871,000 | 1145億5458万 | +4.02% | 19.34 | 0.98 |
| 03/13 | 670 | 676 | 666 | 674 | +0.45% | 1,186,600 | 1147億2480万 | +4.5% | 19.37 | 0.98 |
| 03/10 | 674 | 675 | 669 | 671 | +0.75% | 1,785,100 | 1142億1415万 | +4.52% | 19.29 | 0.98 |
| 03/09 | 665 | 667 | 663 | 666 | +0.6% | 697,100 | 1133億6308万 | +4.06% | 19.14 | 0.97 |
| 03/08 | 670 | 670 | 657 | 662 | -0.6% | 1,380,200 | 1126億8222万 | +3.76% | 19.03 | 0.97 |
| 03/07 | 670 | 671 | 663 | 666 | -0.15% | 1,253,100 | 1133億6308万 | +4.88% | 19.14 | 0.97 |
| 03/06 | 662 | 669 | 661 | 667 | +0.76% | 1,495,700 | 1135億3330万 | +5.54% | 19.17 | 0.97 |
| 03/03 | 666 | 667 | 659 | 662 | -0.3% | 1,246,600 | 1126億8222万 | +5.08% | 19.03 | 0.97 |
| 03/02 | 672 | 675 | 660 | 664 | 0% | 1,705,900 | 1130億2265万 | +5.73% | 19.09 | 0.97 |
| 03/01 | 657 | 667 | 656 | 664 | +1.22% | 1,550,200 | 1130億2265万 | +6.07% | 19.09 | 0.97 |
| 02/28 | 650 | 665 | 650 | 656 | +1.71% | 1,989,700 | 1116億6093万 | +5.13% | 18.86 | 0.96 |
| 02/27 | 640 | 649 | 632 | 645 | -0.15% | 1,883,700 | 1097億8857万 | +3.53% | 18.54 | 0.94 |
| 02/24 | 644 | 647 | 641 | 646 | -0.31% | 1,736,400 | 1099億5878万 | +3.86% | 18.57 | 0.94 |
| 02/23 | 649 | 653 | 646 | 648 | -0.15% | 1,582,000 | 1102億9921万 | +4.35% | 18.63 | 0.94 |
| 02/22 | 648 | 651 | 644 | 649 | -0.15% | 1,278,400 | 1104億6943万 | +4.68% | 18.65 | 0.95 |
| 02/21 | 643 | 653 | 643 | 650 | +0.78% | 1,192,300 | 1106億3964万 | +5.18% | 18.68 | 0.95 |
| 02/20 | 645 | 649 | 643 | 645 | 0% | 1,048,500 | 1097億8857万 | +4.71% | 18.54 | 0.94 |
| 02/17 | 639 | 649 | 639 | 645 | +0.78% | 1,516,800 | 1097億8857万 | +4.88% | 18.54 | 0.94 |
| 02/16 | 639 | 647 | 634 | 640 | +0.16% | 1,737,600 | 1089億3749万 | +4.23% | 18.4 | 0.93 |
| 02/15 | 630 | 643 | 629 | 639 | +1.91% | 2,535,200 | 1087億6728万 | +4.24% | 18.37 | 0.93 |
| 02/14 | 623 | 643 | 622 | 627 | +1.62% | 2,837,500 | 1067億2470万 | +2.28% | 18.02 | 0.91 |
| 02/13 | 613 | 619 | 611 | 617 | +1.48% | 1,023,800 | 1050億2255万 | +0.82% | 17.74 | 0.9 |
| 02/10 | 604 | 608 | 600 | 608 | +2.18% | 1,324,700 | 1034億9062万 | -0.65% | 17.48 | 0.89 |
| 02/09 | 603 | 605 | 591 | 595 | -1.82% | 1,590,200 | 1012億7783万 | -2.94% | 17.1 | 0.87 |
| 02/08 | 601 | 606 | 598 | 606 | 0% | 708,500 | 1031億5019万 | -1.3% | 17.42 | 0.88 |
| 02/07 | 608 | 611 | 600 | 606 | -1.14% | 1,291,400 | 1031億5019万 | -1.3% | 17.42 | 0.88 |
| 02/06 | 624 | 624 | 607 | 613 | -0.81% | 1,319,300 | 1043億4169万 | -0.33% | 17.62 | 0.89 |
| 02/03 | 611 | 628 | 610 | 618 | +1.48% | 2,416,600 | 1051億9277万 | +0.49% | 17.76 | 0.9 |
| 02/02 | 605 | 617 | 595 | 609 | +2.01% | 3,064,800 | 1036億6083万 | -0.81% | 17.51 | 0.89 |
| 02/01 | 589 | 598 | 582 | 597 | +0.51% | 1,116,100 | 1016億1826万 | -2.77% | 17.16 | 0.87 |
| 01/31 | 604 | 605 | 591 | 594 | -2.14% | 1,600,800 | 1011億761万 | -3.41% | 17.07 | 0.87 |
| 01/30 | 607 | 609 | 602 | 607 | -1.14% | 1,221,400 | 1033億2040万 | -1.46% | 17.45 | 0.89 |
| 01/27 | 621 | 621 | 612 | 614 | -0.49% | 1,205,600 | 1045億1191万 | -0.49% | 17.65 | 0.9 |
| 01/26 | 621 | 621 | 613 | 617 | 0% | 1,025,600 | 1050億2255万 | 0% | 17.74 | 0.9 |
| 01/25 | 620 | 621 | 613 | 617 | +0.98% | 1,092,500 | 1050億2255万 | -0.16% | 17.74 | 0.9 |
| 01/24 | 619 | 620 | 609 | 611 | -1.61% | 1,228,500 | 1040億126万 | -1.13% | 17.56 | 0.89 |
| 01/23 | 626 | 629 | 621 | 621 | -0.8% | 1,167,500 | 1057億341万 | +0.49% | 17.85 | 0.91 |
| 01/20 | 622 | 629 | 620 | 626 | +0.32% | 1,066,300 | 1065億5449万 | +1.29% | 17.99 | 0.91 |
| 01/19 | 615 | 629 | 615 | 624 | +2.63% | 2,167,400 | 1062億1406万 | +0.97% | 17.94 | 0.91 |
| 01/18 | 595 | 608 | 595 | 608 | +0.83% | 1,205,900 | 1034億9062万 | -1.62% | 17.48 | 0.89 |
| 01/17 | 612 | 612 | 602 | 603 | -1.31% | 1,406,000 | 1026億3955万 | -2.58% | 17.33 | 0.88 |
| 01/16 | 617 | 624 | 610 | 611 | -1.93% | 936,500 | 1040億126万 | -1.29% | 17.56 | 0.89 |
| 01/13 | 622 | 624 | 618 | 623 | +0.48% | 986,900 | 1060億4384万 | +0.48% | 17.91 | 0.91 |
| 01/12 | 616 | 622 | 609 | 620 | -0.32% | 1,434,200 | 1055億3320万 | +0.16% | 17.82 | 0.9 |
| 01/11 | 616 | 624 | 615 | 622 | +1.3% | 706,900 | 1058億7363万 | +0.48% | 17.88 | 0.91 |
| 01/10 | 621 | 621 | 608 | 614 | -1.13% | 1,350,300 | 1045億1191万 | -0.81% | 17.65 | 0.9 |
| 01/06 | 622 | 625 | 617 | 621 | 0% | 1,010,900 | 1057億341万 | +0.32% | 17.85 | 0.91 |
| 01/05 | 628 | 628 | 621 | 621 | -1.11% | 1,207,600 | 1057億341万 | +0.49% | 17.85 | 0.91 |
| 01/04 | 613 | 629 | 613 | 628 | +2.78% | 1,313,300 | 1068億9492万 | +1.62% | 18.05 | 0.92 |
| 2016 |
| 12/30 | 613 | 614 | 603 | 611 | -0.33% | 1,024,600 | 1040億126万 | -1.13% | 17.56 | 0.89 |
| 12/29 | 613 | 616 | 609 | 613 | -0.81% | 1,109,300 | 1043億4169万 | -0.81% | 17.62 | 0.89 |
| 12/28 | 611 | 620 | 610 | 618 | +1.98% | 987,900 | 1051億9277万 | +0.16% | 17.76 | 0.9 |
| 12/27 | 608 | 613 | 603 | 606 | -0.66% | 1,408,500 | 1031億5019万 | -1.62% | 17.42 | 0.88 |
| 12/26 | 618 | 619 | 609 | 610 | -1.13% | 795,100 | 1038億3105万 | -0.97% | 17.53 | 0.89 |
| 12/22 | 624 | 624 | 613 | 617 | -0.32% | 991,400 | 1050億2255万 | +0.33% | 17.74 | 0.9 |
| 12/21 | 628 | 629 | 618 | 619 | -1.43% | 1,067,000 | 1053億6298万 | +0.81% | 17.79 | 0.9 |
| 12/20 | 626 | 632 | 621 | 628 | +0.96% | 1,408,400 | 1068億9492万 | +2.45% | 18.05 | 0.92 |
| 12/19 | 626 | 630 | 619 | 622 | -1.74% | 1,054,100 | 1058億7363万 | +1.97% | 17.88 | 0.91 |
| 12/16 | 625 | 633 | 624 | 633 | +2.26% | 1,419,900 | 1077億4599万 | +4.11% | 18.2 | 0.92 |
| 12/15 | 622 | 627 | 618 | 619 | +0.32% | 1,034,200 | 1053億6298万 | +2.31% | 17.79 | 0.9 |
| 12/14 | 625 | 627 | 615 | 617 | -0.8% | 1,260,100 | 1050億2255万 | +2.66% | 17.74 | 0.9 |
| 12/13 | 627 | 629 | 619 | 622 | -0.32% | 1,094,100 | 1058億7363万 | +4.01% | 17.88 | 0.91 |
| 12/12 | 632 | 639 | 620 | 624 | -0.48% | 1,517,800 | 1062億1406万 | +4.87% | 17.94 | 0.91 |
| 12/09 | 624 | 628 | 622 | 627 | +0.32% | 1,372,700 | 1067億2470万 | +6.09% | 18.02 | 0.91 |
| 12/08 | 619 | 625 | 619 | 625 | +1.79% | 1,278,400 | 1063億8427万 | +6.66% | 17.97 | 0.91 |
| 12/07 | 613 | 616 | 611 | 614 | -0.65% | 1,082,200 | 1045億1191万 | +5.5% | 17.65 | 0.9 |
| 12/06 | 618 | 622 | 615 | 618 | +0.65% | 1,125,000 | 1051億9277万 | +6.74% | 17.76 | 0.9 |
| 12/05 | 610 | 615 | 607 | 614 | -0.65% | 1,095,300 | 1045億1191万 | +6.6% | 17.65 | 0.9 |
| 12/02 | 613 | 619 | 612 | 618 | +0.16% | 1,153,800 | 1051億9277万 | +8.04% | 17.76 | 0.9 |
| 12/01 | 615 | 626 | 614 | 617 | +1.65% | 1,974,800 | 1050億2255万 | +8.63% | 17.74 | 0.9 |
| 11/30 | 610 | 612 | 604 | 607 | -0.49% | 1,207,500 | 1033億2040万 | +7.62% | 17.45 | 0.89 |
| 11/29 | 611 | 613 | 608 | 610 | -0.49% | 857,300 | 1038億3105万 | +8.93% | 17.53 | 0.89 |
| 11/28 | 609 | 616 | 601 | 613 | -0.97% | 1,902,600 | 1043億4169万 | +10.05% | 17.62 | 0.89 |
| 11/25 | 612 | 622 | 612 | 619 | +1.64% | 2,063,700 | 1053億6298万 | +11.93% | 17.79 | 0.9 |
| 11/24 | 601 | 613 | 601 | 609 | +1.84% | 1,639,600 | 1036億6083万 | +10.93% | 17.51 | 0.89 |
| 11/22 | 597 | 599 | 592 | 598 | -0.17% | 810,000 | 1017億8847万 | +9.72% | 17.19 | 0.87 |
| 11/21 | 592 | 600 | 587 | 599 | +1.18% | 1,396,900 | 1019億5869万 | +10.52% | 17.22 | 0.87 |
| 11/18 | 595 | 598 | 591 | 592 | -0.34% | 1,103,800 | 1007億6718万 | +10.04% | 17.02 | 0.86 |
| 11/17 | 592 | 596 | 583 | 594 | -0.67% | 1,808,800 | 1011億761万 | +11.03% | 17.07 | 0.87 |
| 11/16 | 588 | 599 | 586 | 598 | +2.4% | 1,683,400 | 1017億8847万 | +12.41% | 17.19 | 0.87 |
| 11/15 | 576 | 586 | 575 | 584 | +2.64% | 2,061,500 | 994億546万 | +10.4% | 16.79 | 0.85 |
| 11/14 | 562 | 575 | 561 | 569 | +1.97% | 1,282,900 | 968億5224万 | +8.17% | 16.36 | 0.83 |
| 11/11 | 559 | 569 | 557 | 558 | +0.54% | 2,003,700 | 949億7988万 | +6.49% | 16.04 | 0.81 |
| 11/10 | 541 | 560 | 538 | 555 | +5.31% | 2,053,100 | 944億6923万 | +6.12% | 15.95 | 0.81 |
| 11/09 | 558 | 559 | 519 | 527 | -3.83% | 3,347,100 | 897億322万 | +1.15% | 15.15 | 0.77 |
| 11/08 | 540 | 552 | 538 | 548 | +2.24% | 2,447,100 | 932億7773万 | +5.38% | 15.75 | 0.8 |
| 11/07 | 525 | 538 | 525 | 536 | +4.28% | 2,016,000 | 912億3515万 | +3.28% | 15.41 | 0.78 |
| 11/04 | 516 | 516 | 509 | 514 | -0.96% | 1,158,900 | 874億9042万 | -0.77% | 14.77 | 0.75 |
