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 | 705 | 710 | 681 | 681 | -2.3% | 981,300 | 3155億5904万 | -8.84% | 21.2 | 0.51 |
| 03/30 | 700 | 705 | 694 | 697 | -1.27% | 512,500 | 3229億7305万 | -7.19% | 21.7 | 0.52 |
| 03/29 | 713 | 713 | 696 | 706 | -0.56% | 742,400 | 3271億4344万 | -6.49% | 21.98 | 0.53 |
| 03/28 | 708 | 716 | 704 | 710 | +1.72% | 918,400 | 3289億9694万 | -6.46% | 22.1 | 0.53 |
| 03/27 | 695 | 700 | 692 | 698 | -1.27% | 911,800 | 3234億3643万 | -8.4% | 21.73 | 0.52 |
| 03/24 | 687 | 711 | 687 | 707 | +2.91% | 939,700 | 3276億681万 | -7.7% | 22.01 | 0.53 |
| 03/23 | 708 | 709 | 679 | 687 | -3.65% | 1,836,900 | 3183億3929万 | -10.78% | 21.38 | 0.51 |
| 03/22 | 730 | 733 | 711 | 713 | -4.3% | 1,061,300 | 3303億8707万 | -8% | 22.19 | 0.53 |
| 03/21 | 753 | 758 | 745 | 745 | -1.06% | 530,200 | 3452億1510万 | -4.24% | 23.19 | 0.56 |
| 03/17 | 748 | 757 | 744 | 753 | +0.27% | 984,400 | 3489億2211万 | -3.59% | 23.44 | 0.56 |
| 03/16 | 752 | 759 | 749 | 751 | -1.31% | 670,000 | 3479億9535万 | -4.21% | 23.38 | 0.56 |
| 03/15 | 760 | 764 | 747 | 761 | -0.52% | 577,500 | 3526億2911万 | -3.06% | 23.69 | 0.57 |
| 03/14 | 783 | 783 | 765 | 765 | -2.3% | 578,600 | 3544億8262万 | -2.8% | 23.81 | 0.57 |
| 03/13 | 786 | 789 | 780 | 783 | -0.76% | 564,500 | 3628億2339万 | -0.63% | 24.37 | 0.59 |
| 03/10 | 783 | 793 | 781 | 789 | +2.2% | 1,161,100 | 3656億364万 | 0% | 24.56 | 0.59 |
| 03/09 | 776 | 778 | 767 | 772 | +0.26% | 372,000 | 3577億2625万 | -2.15% | 24.03 | 0.58 |
| 03/08 | 776 | 776 | 763 | 770 | -1.03% | 407,300 | 3567億9950万 | -2.28% | 23.97 | 0.58 |
| 03/07 | 779 | 782 | 772 | 778 | 0% | 515,100 | 3605億651万 | -1.39% | 24.22 | 0.58 |
| 03/06 | 768 | 784 | 767 | 778 | +0.65% | 372,600 | 3605億651万 | -1.39% | 24.22 | 0.58 |
| 03/03 | 767 | 777 | 767 | 773 | -0.26% | 501,800 | 3581億8963万 | -2.15% | 24.06 | 0.58 |
| 03/02 | 787 | 788 | 774 | 775 | +0.39% | 484,200 | 3591億1638万 | -2.02% | 24.12 | 0.58 |
| 03/01 | 771 | 775 | 763 | 772 | +0.39% | 638,900 | 3577億2625万 | -2.53% | 24.03 | 0.58 |
| 02/28 | 765 | 776 | 762 | 769 | +1.05% | 962,800 | 3563億3612万 | -2.9% | 23.94 | 0.58 |
| 02/27 | 771 | 775 | 757 | 761 | -2.56% | 687,700 | 3526億2911万 | -3.91% | 23.69 | 0.57 |
| 02/24 | 777 | 790 | 776 | 781 | -0.76% | 509,000 | 3618億9663万 | -1.39% | 24.31 | 0.59 |
| 02/23 | 802 | 804 | 780 | 787 | -1.75% | 467,800 | 3646億7689万 | -0.76% | 24.5 | 0.59 |
| 02/22 | 800 | 802 | 793 | 801 | +1.01% | 636,300 | 3711億6415万 | +1.01% | 24.93 | 0.6 |
| 02/21 | 794 | 798 | 789 | 793 | -0.13% | 436,800 | 3674億5715万 | +0.13% | 24.68 | 0.59 |
| 02/20 | 791 | 797 | 782 | 794 | -0.13% | 538,400 | 3679億2052万 | +0.38% | 24.71 | 0.59 |
| 02/17 | 801 | 802 | 792 | 795 | -1.73% | 589,500 | 3683億8390万 | +0.51% | 24.75 | 0.6 |
| 02/16 | 810 | 821 | 805 | 809 | 0% | 532,000 | 3748億7116万 | +2.28% | 25.18 | 0.61 |
| 02/15 | 808 | 819 | 807 | 809 | +1.76% | 526,100 | 3748億7116万 | +2.41% | 25.18 | 0.61 |
| 02/14 | 813 | 820 | 794 | 795 | -2.09% | 618,700 | 3683億8390万 | +0.63% | 24.75 | 0.6 |
| 02/13 | 830 | 838 | 812 | 812 | -0.37% | 933,800 | 3762億6129万 | +2.78% | 25.28 | 0.61 |
| 02/10 | 800 | 818 | 789 | 815 | +2.77% | 1,114,000 | 3776億5142万 | +3.16% | 25.37 | 0.61 |
| 02/09 | 802 | 803 | 790 | 793 | -1.12% | 292,500 | 3674億5715万 | +0.38% | 24.68 | 0.59 |
| 02/08 | 795 | 803 | 789 | 802 | +0.75% | 465,300 | 3716億2753万 | +1.39% | 24.96 | 0.6 |
| 02/07 | 785 | 802 | 782 | 796 | +0.13% | 467,800 | 3688億4727万 | +0.63% | 24.78 | 0.6 |
| 02/06 | 802 | 809 | 792 | 795 | +0.63% | 632,900 | 3683億8390万 | +0.51% | 24.75 | 0.6 |
| 02/03 | 764 | 798 | 764 | 790 | +2.86% | 856,700 | 3660億6702万 | -0.13% | 24.59 | 0.59 |
| 02/02 | 789 | 789 | 765 | 768 | -2.29% | 799,900 | 3558億7275万 | -3.03% | 23.91 | 0.58 |
| 02/01 | 764 | 790 | 763 | 786 | +0.77% | 653,300 | 3642億1351万 | -0.88% | 24.47 | 0.59 |
| 01/31 | 790 | 792 | 777 | 780 | -2.26% | 894,900 | 3614億3326万 | -1.89% | 24.28 | 0.58 |
| 01/30 | 792 | 802 | 788 | 798 | -0.25% | 511,400 | 3697億7403万 | +0.25% | 24.84 | 0.6 |
| 01/27 | 804 | 816 | 798 | 800 | +0.13% | 632,400 | 3707億78万 | +0.25% | 24.9 | 0.6 |
| 01/26 | 787 | 801 | 786 | 799 | +2.83% | 555,800 | 3702億3740万 | 0% | 24.87 | 0.6 |
| 01/25 | 776 | 784 | 773 | 777 | +1.97% | 503,900 | 3600億4313万 | -3% | 24.19 | 0.58 |
| 01/24 | 768 | 770 | 759 | 762 | -1.55% | 522,700 | 3530億9249万 | -5.11% | 23.72 | 0.57 |
| 01/23 | 776 | 780 | 772 | 774 | -1.53% | 361,700 | 3586億5300万 | -3.85% | 24.09 | 0.58 |
| 01/20 | 794 | 795 | 784 | 786 | -1.13% | 593,400 | 3642億1351万 | -2.6% | 24.47 | 0.59 |
| 01/19 | 790 | 800 | 785 | 795 | +2.05% | 538,700 | 3683億8390万 | -1.61% | 24.75 | 0.6 |
| 01/18 | 777 | 782 | 764 | 779 | +0.65% | 587,000 | 3609億6988万 | -3.71% | 24.25 | 0.58 |
| 01/17 | 777 | 782 | 767 | 774 | -0.9% | 649,000 | 3586億5300万 | -4.44% | 24.09 | 0.58 |
| 01/16 | 793 | 803 | 781 | 781 | -1.51% | 412,100 | 3618億9663万 | -3.7% | 24.31 | 0.59 |
| 01/13 | 793 | 799 | 787 | 793 | 0% | 718,100 | 3674億5715万 | -2.22% | 24.68 | 0.59 |
| 01/12 | 802 | 802 | 788 | 793 | -1.12% | 759,900 | 3674億5715万 | -2.1% | 24.68 | 0.59 |
| 01/11 | 797 | 805 | 792 | 802 | +0.5% | 419,600 | 3716億2753万 | -0.87% | 24.96 | 0.6 |
| 01/10 | 810 | 813 | 794 | 798 | -1.36% | 588,300 | 3697億7403万 | -1.24% | 24.84 | 0.6 |
| 01/06 | 805 | 811 | 802 | 809 | -1.34% | 482,900 | 3748億7116万 | +0.37% | 25.18 | 0.61 |
| 01/05 | 824 | 826 | 810 | 820 | -0.36% | 809,000 | 3799億6830万 | +1.99% | 25.52 | 0.61 |
| 01/04 | 801 | 824 | 797 | 823 | +3.78% | 811,500 | 3813億5842万 | +2.62% | 25.62 | 0.62 |
| 2016 |
| 12/30 | 795 | 799 | 784 | 793 | -0.5% | 486,000 | 3674億5715万 | -0.75% | 24.68 | 0.59 |
| 12/29 | 808 | 810 | 794 | 797 | -1.24% | 776,000 | 3693億1065万 | -0.13% | 24.81 | 0.6 |
| 12/28 | 808 | 813 | 804 | 807 | +0.37% | 499,300 | 3739億4441万 | +1.38% | 25.12 | 0.6 |
| 12/27 | 806 | 814 | 800 | 804 | -0.25% | 344,200 | 3725億5428万 | +1.26% | 25.03 | 0.6 |
| 12/26 | 820 | 820 | 803 | 806 | -1.35% | 428,900 | 3734億8103万 | +1.77% | 25.09 | 0.6 |
| 12/22 | 816 | 821 | 813 | 817 | -0.49% | 514,100 | 3785億7817万 | +3.55% | 25.43 | 0.61 |
| 12/21 | 817 | 835 | 814 | 821 | -1.32% | 996,900 | 3804億3167万 | +4.45% | 25.56 | 0.61 |
| 12/20 | 839 | 839 | 826 | 832 | -0.48% | 640,000 | 3855億2881万 | +6.53% | 25.9 | 0.62 |
| 12/19 | 844 | 845 | 831 | 836 | -0.71% | 509,400 | 3873億8231万 | +7.59% | 26.02 | 0.63 |
| 12/16 | 838 | 847 | 829 | 842 | +2.18% | 1,345,700 | 3901億6257万 | +9.07% | 26.21 | 0.63 |
| 12/15 | 816 | 834 | 815 | 824 | +1.23% | 994,000 | 3818億2180万 | +7.57% | 25.65 | 0.62 |
| 12/14 | 820 | 823 | 807 | 814 | -0.49% | 667,700 | 3771億8804万 | +7.25% | 25.34 | 0.61 |
| 12/13 | 813 | 822 | 805 | 818 | +0.62% | 1,364,300 | 3790億4155万 | +8.49% | 25.46 | 0.61 |
| 12/12 | 830 | 834 | 793 | 813 | -1.22% | 1,216,000 | 3767億2467万 | +8.69% | 25.31 | 0.61 |
| 12/09 | 819 | 824 | 810 | 823 | +1.6% | 1,324,800 | 3813億5842万 | +10.92% | 25.62 | 0.62 |
| 12/08 | 802 | 812 | 797 | 810 | +1.89% | 1,113,300 | 3753億3454万 | +10.05% | 25.21 | 0.61 |
| 12/07 | 772 | 796 | 772 | 795 | +2.71% | 1,090,300 | 3683億8390万 | +8.76% | 24.75 | 0.6 |
| 12/06 | 777 | 785 | 769 | 774 | +0.65% | 896,900 | 3586億5300万 | +6.32% | 24.09 | 0.58 |
| 12/05 | 771 | 778 | 765 | 769 | -1.79% | 1,062,000 | 3563億3612万 | +6.07% | 23.94 | 0.58 |
| 12/02 | 766 | 800 | 766 | 783 | +1.95% | 1,874,400 | 3628億2339万 | +8.45% | 24.37 | 0.59 |
| 12/01 | 769 | 788 | 763 | 768 | +1.99% | 1,529,200 | 3558億7275万 | +6.96% | 23.91 | 0.58 |
| 11/30 | 757 | 760 | 747 | 753 | -0.79% | 2,086,700 | 3489億2211万 | +5.17% | 23.44 | 0.56 |
| 11/29 | 756 | 770 | 752 | 759 | -0.78% | 1,054,600 | 3517億236万 | +6.45% | 23.63 | 0.57 |
| 11/28 | 752 | 768 | 744 | 765 | +1.32% | 1,187,500 | 3544億8262万 | +7.59% | 23.81 | 0.57 |
| 11/25 | 760 | 762 | 741 | 755 | -0.4% | 1,221,500 | 3498億4886万 | +6.64% | 23.5 | 0.57 |
| 11/24 | 774 | 774 | 749 | 758 | -0.13% | 907,700 | 3512億3899万 | +7.52% | 23.59 | 0.57 |
| 11/22 | 760 | 760 | 749 | 759 | -0.13% | 710,700 | 3517億236万 | +8.27% | 23.63 | 0.57 |
| 11/21 | 758 | 761 | 743 | 760 | +2.15% | 856,800 | 3521億6574万 | +8.88% | 23.66 | 0.57 |
| 11/18 | 755 | 761 | 739 | 744 | +0.54% | 1,147,300 | 3447億5172万 | +7.2% | 23.16 | 0.56 |
| 11/17 | 720 | 741 | 715 | 740 | +1.93% | 1,401,600 | 3428億9822万 | +7.09% | 23.03 | 0.55 |
| 11/16 | 725 | 729 | 709 | 726 | +1.82% | 1,226,500 | 3364億1096万 | +5.52% | 22.6 | 0.54 |
| 11/15 | 725 | 734 | 708 | 713 | -2.6% | 914,000 | 3303億8707万 | +3.94% | 22.19 | 0.53 |
| 11/14 | 719 | 735 | 707 | 732 | +3.98% | 1,080,400 | 3391億9121万 | +6.86% | 22.78 | 0.55 |
| 11/11 | 710 | 734 | 700 | 704 | +0.43% | 1,349,300 | 3262億1668万 | +3.07% | 21.91 | 0.53 |
| 11/10 | 690 | 703 | 680 | 701 | +9.53% | 1,018,600 | 3248億2656万 | +2.64% | 21.82 | 0.53 |
| 11/09 | 690 | 695 | 628 | 640 | -5.88% | 1,237,800 | 2965億6062万 | -6.3% | 19.92 | 0.48 |
| 11/08 | 680 | 690 | 678 | 680 | +0.74% | 562,100 | 3150億9566万 | -0.58% | 21.17 | 0.51 |
| 11/07 | 676 | 690 | 674 | 675 | +1.35% | 610,900 | 3127億7878万 | -1.46% | 21.01 | 0.51 |
| 11/04 | 665 | 671 | 656 | 666 | -1.04% | 1,145,600 | 3086億840万 | -2.92% | 20.73 | 0.5 |
