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 | 941 | 945 | 927 | 933 | -0.64% | 34,400 | 260億8388万 | 0% | 10.01 | 1.1 |
03/30 | 938 | 947 | 931 | 939 | -0.42% | 22,500 | 262億5162万 | +0.75% | 10.07 | 1.11 |
03/29 | 932 | 944 | 932 | 943 | -0.74% | 40,600 | 263億6345万 | +1.4% | 10.11 | 1.11 |
03/28 | 938 | 950 | 934 | 950 | +2.15% | 68,400 | 265億5915万 | +2.48% | 10.19 | 1.12 |
03/27 | 933 | 942 | 930 | 930 | -0.85% | 37,500 | 260億1万 | +0.65% | 9.97 | 1.1 |
03/24 | 932 | 939 | 929 | 938 | +0.86% | 14,000 | 262億2366万 | +1.74% | 10.06 | 1.11 |
03/23 | 932 | 939 | 924 | 930 | -0.11% | 9,700 | 260億1万 | +1.2% | 9.97 | 1.1 |
03/22 | 940 | 943 | 931 | 931 | -1.69% | 20,200 | 260億2796万 | +1.64% | 9.98 | 1.1 |
03/21 | 944 | 948 | 940 | 947 | +0.32% | 12,800 | 264億7527万 | +3.61% | 10.16 | 1.12 |
03/17 | 939 | 946 | 933 | 944 | +0.43% | 17,200 | 263億9140万 | +3.74% | 10.12 | 1.12 |
03/16 | 935 | 942 | 929 | 940 | 0% | 17,900 | 262億7958万 | +3.64% | 10.08 | 1.11 |
03/15 | 945 | 949 | 938 | 940 | -0.95% | 20,900 | 262億7958万 | +3.98% | 10.08 | 1.11 |
03/14 | 948 | 949 | 942 | 949 | +0.11% | 14,900 | 265億3119万 | +5.33% | 10.18 | 1.12 |
03/13 | 945 | 949 | 945 | 948 | +0.32% | 11,500 | 265億323万 | +5.69% | 10.17 | 1.12 |
03/10 | 942 | 947 | 940 | 945 | +0.96% | 30,300 | 264億1936万 | +5.7% | 10.13 | 1.12 |
03/09 | 927 | 937 | 924 | 936 | +0.86% | 18,300 | 261億6775万 | +5.17% | 10.04 | 1.11 |
03/08 | 928 | 932 | 919 | 928 | 0% | 27,200 | 259億4409万 | +4.62% | 9.95 | 1.1 |
03/07 | 928 | 930 | 926 | 928 | +0.11% | 14,100 | 259億4409万 | +4.98% | 9.95 | 1.1 |
03/06 | 929 | 930 | 926 | 927 | -0.22% | 10,000 | 259億1613万 | +5.22% | 9.94 | 1.09 |
03/03 | 925 | 929 | 923 | 929 | +0.43% | 16,700 | 259億7205万 | +5.81% | 9.96 | 1.1 |
03/02 | 920 | 925 | 918 | 925 | +1.09% | 27,700 | 258億6022万 | +5.59% | 9.92 | 1.09 |
03/01 | 919 | 919 | 912 | 915 | +0.22% | 10,500 | 255億8065万 | +4.81% | 9.81 | 1.08 |
02/28 | 920 | 920 | 909 | 913 | +0.44% | 20,800 | 255億2474万 | +4.94% | 9.79 | 1.08 |
02/27 | 920 | 924 | 900 | 909 | -0.66% | 28,000 | 254億1291万 | +4.72% | 9.75 | 1.07 |
02/24 | 905 | 918 | 899 | 915 | +2.01% | 39,600 | 255億8065万 | +5.78% | 9.81 | 1.08 |
02/23 | 895 | 900 | 891 | 897 | +1.24% | 25,200 | 250億7742万 | +3.94% | 9.62 | 1.06 |
02/22 | 876 | 890 | 876 | 886 | +1.26% | 34,600 | 247億6990万 | +2.9% | 9.5 | 1.05 |
02/21 | 875 | 876 | 873 | 875 | +0.11% | 14,200 | 244億6237万 | +1.86% | 9.38 | 1.03 |
02/20 | 875 | 878 | 872 | 874 | +0.23% | 15,600 | 244億3441万 | +1.86% | 9.37 | 1.03 |
02/17 | 859 | 873 | 859 | 872 | +0.58% | 11,000 | 243億7850万 | +1.63% | 9.35 | 1.03 |
02/16 | 868 | 871 | 866 | 867 | +0.12% | 11,100 | 242億3871万 | +1.05% | 9.3 | 1.02 |
02/15 | 869 | 871 | 860 | 866 | +0.12% | 13,600 | 242億1076万 | +0.81% | 9.29 | 1.02 |
02/14 | 866 | 870 | 862 | 865 | 0% | 12,200 | 241億8280万 | +0.7% | 9.28 | 1.02 |
02/13 | 868 | 874 | 860 | 865 | +0.23% | 25,600 | 241億8280万 | +0.7% | 9.28 | 1.02 |
02/10 | 861 | 865 | 859 | 863 | +0.23% | 25,100 | 241億2689万 | +0.35% | 9.25 | 1.02 |
02/09 | 862 | 865 | 858 | 861 | 0% | 8,600 | 240億7097万 | +0.12% | 9.23 | 1.02 |
02/08 | 860 | 863 | 856 | 861 | 0% | 14,000 | 240億7097万 | +0.12% | 9.23 | 1.02 |
02/07 | 868 | 868 | 860 | 861 | +0.12% | 16,900 | 240億7097万 | +0.12% | 9.23 | 1.02 |
02/06 | 853 | 861 | 851 | 860 | +1.18% | 14,700 | 240億4302万 | +0.12% | 9.22 | 1.02 |
02/03 | 852 | 860 | 847 | 850 | -0.23% | 18,700 | 237億6345万 | -0.93% | 9.12 | 1 |
02/02 | 862 | 862 | 851 | 852 | -0.81% | 18,600 | 238億1936万 | -0.7% | 9.14 | 1.01 |
02/01 | 851 | 870 | 851 | 859 | +0.35% | 17,100 | 240億1506万 | +0.23% | 9.21 | 1.01 |
01/31 | 862 | 862 | 852 | 856 | -0.7% | 9,800 | 239億3119万 | 0% | 9.18 | 1.01 |
01/30 | 857 | 864 | 851 | 862 | +0.35% | 13,300 | 240億9893万 | +0.7% | 9.24 | 1.02 |
01/27 | 863 | 866 | 852 | 859 | +0.35% | 13,400 | 240億1506万 | +0.47% | 9.21 | 1.01 |
01/26 | 864 | 871 | 856 | 856 | +0.59% | 17,400 | 239億3119万 | +0.12% | 9.18 | 1.01 |
01/25 | 856 | 858 | 850 | 851 | -0.47% | 12,800 | 237億9140万 | -0.35% | 9.13 | 1.01 |
01/24 | 849 | 862 | 841 | 855 | +0.94% | 17,800 | 239億323万 | +0.12% | 9.17 | 1.01 |
01/23 | 850 | 855 | 846 | 847 | -0.24% | 13,800 | 236億7957万 | -0.7% | 9.08 | 1 |
01/20 | 844 | 851 | 843 | 849 | -0.24% | 14,300 | 237億3549万 | -0.47% | 9.1 | 1 |
01/19 | 842 | 853 | 842 | 851 | +0.71% | 16,200 | 237億9140万 | -0.23% | 9.13 | 1.01 |
01/18 | 837 | 850 | 830 | 845 | -1.17% | 30,800 | 236億2366万 | -0.82% | 9.06 | 1 |
01/17 | 858 | 858 | 845 | 855 | -1.27% | 18,500 | 239億323万 | +0.35% | 9.17 | 1.01 |
01/16 | 877 | 877 | 859 | 866 | -1.25% | 12,300 | 242億1076万 | +1.76% | 9.29 | 1.02 |
01/13 | 869 | 878 | 863 | 877 | +0.69% | 21,000 | 245億1828万 | +3.3% | 9.4 | 1.04 |
01/12 | 872 | 873 | 856 | 871 | -0.11% | 22,500 | 243億5054万 | +2.83% | 9.34 | 1.03 |
01/11 | 873 | 873 | 867 | 872 | -0.11% | 11,600 | 243億7850万 | +3.2% | 9.35 | 1.03 |
01/10 | 877 | 879 | 866 | 873 | -0.46% | 18,000 | 244億646万 | +3.56% | 9.36 | 1.03 |
01/06 | 861 | 878 | 853 | 877 | +0.46% | 34,000 | 245億1828万 | +4.28% | 9.4 | 1.04 |
01/05 | 882 | 882 | 864 | 873 | +0.69% | 26,700 | 244億646万 | +4.18% | 9.36 | 1.03 |
01/04 | 849 | 868 | 849 | 867 | +2.24% | 25,200 | 242億3871万 | +3.71% | 9.3 | 1.02 |
2016 |
12/30 | 841 | 849 | 836 | 848 | +0.95% | 18,100 | 237億753万 | +1.8% | 9.09 | 1 |
12/29 | 844 | 844 | 834 | 840 | -0.36% | 18,000 | 234億8388万 | +0.96% | 9.01 | 0.99 |
12/28 | 840 | 844 | 838 | 843 | +0.6% | 8,300 | 235億6775万 | +1.44% | 9.04 | 1 |
12/27 | 843 | 843 | 834 | 838 | -0.12% | 19,400 | 234億2796万 | +1.09% | 8.99 | 0.99 |
12/26 | 840 | 844 | 838 | 839 | +0.12% | 19,900 | 234億5592万 | +1.33% | 9 | 0.99 |
12/22 | 837 | 842 | 833 | 838 | -0.71% | 25,400 | 234億2796万 | +1.33% | 8.99 | 0.99 |
12/21 | 846 | 849 | 840 | 844 | -0.59% | 16,500 | 235億9570万 | +2.3% | 9.05 | 1 |
12/20 | 846 | 850 | 841 | 849 | +0.35% | 29,800 | 237億3549万 | +3.16% | 9.1 | 1 |
12/19 | 848 | 850 | 832 | 846 | +0.12% | 35,300 | 236億5162万 | +3.05% | 9.07 | 1 |
12/16 | 844 | 847 | 841 | 845 | +0.84% | 25,800 | 236億2366万 | +3.17% | 9.06 | 1 |
12/15 | 839 | 840 | 831 | 838 | -0.12% | 34,400 | 234億2796万 | +2.57% | 8.99 | 0.99 |
12/14 | 845 | 845 | 832 | 839 | -0.71% | 35,600 | 234億5592万 | +3.07% | 9 | 0.99 |
12/13 | 838 | 846 | 834 | 845 | +1.2% | 23,000 | 236億2366万 | +4.19% | 9.06 | 1 |
12/12 | 836 | 837 | 828 | 835 | -0.12% | 18,700 | 233億4409万 | +3.21% | 8.95 | 0.99 |
12/09 | 823 | 838 | 823 | 836 | -0.24% | 53,400 | 233億7205万 | +3.72% | 8.96 | 0.99 |
12/08 | 850 | 852 | 831 | 838 | -0.36% | 22,600 | 234億2796万 | +4.1% | 8.99 | 0.99 |
12/07 | 824 | 841 | 823 | 841 | +2.19% | 27,300 | 235億1183万 | +4.6% | 9.02 | 0.99 |
12/06 | 825 | 828 | 820 | 823 | 0% | 22,100 | 230億861万 | +2.62% | 8.83 | 0.97 |
12/05 | 824 | 825 | 818 | 823 | 0% | 16,900 | 230億861万 | +2.75% | 8.83 | 0.97 |
12/02 | 824 | 825 | 818 | 823 | +0.37% | 23,200 | 230億861万 | +2.88% | 8.83 | 0.97 |
12/01 | 819 | 828 | 814 | 820 | +1.36% | 38,900 | 229億2474万 | +2.63% | 8.79 | 0.97 |
11/30 | 819 | 819 | 802 | 809 | -0.98% | 27,500 | 226億1721万 | +1.51% | 8.68 | 0.96 |
11/29 | 814 | 817 | 812 | 817 | +0.62% | 21,000 | 228億4086万 | +2.64% | 8.76 | 0.97 |
11/28 | 808 | 813 | 800 | 812 | +0.87% | 16,700 | 227億108万 | +2.14% | 8.71 | 0.96 |
11/25 | 809 | 809 | 802 | 805 | -0.49% | 14,100 | 225億538万 | +1.51% | 8.63 | 0.95 |
11/24 | 814 | 814 | 805 | 809 | -0.12% | 20,400 | 226億1721万 | +2.15% | 8.68 | 0.96 |
11/22 | 807 | 813 | 804 | 810 | +0.37% | 12,100 | 226億4517万 | +2.53% | 8.69 | 0.96 |
11/21 | 810 | 812 | 801 | 807 | -0.12% | 13,100 | 225億6129万 | +2.41% | 8.65 | 0.95 |
11/18 | 810 | 813 | 805 | 808 | 0% | 15,300 | 225億8925万 | +2.8% | 8.66 | 0.95 |
11/17 | 795 | 808 | 795 | 808 | +1% | 19,300 | 225億8925万 | +3.06% | 8.66 | 0.95 |
11/16 | 794 | 800 | 794 | 800 | +0.76% | 19,000 | 223億6560万 | +2.3% | 8.58 | 0.94 |
11/15 | 798 | 798 | 790 | 794 | -0.13% | 19,300 | 221億9785万 | +1.79% | 8.51 | 0.94 |
11/14 | 790 | 797 | 789 | 795 | +0.89% | 19,000 | 222億2581万 | +2.19% | 8.53 | 0.94 |
11/11 | 798 | 805 | 785 | 788 | -0.63% | 27,400 | 220億3011万 | +1.42% | 8.45 | 0.93 |
11/10 | 798 | 800 | 786 | 793 | +4.34% | 30,500 | 221億6990万 | +2.19% | 8.5 | 0.94 |
11/09 | 785 | 792 | 748 | 760 | -2.06% | 42,200 | 212億4732万 | -1.81% | 8.15 | 0.9 |
11/08 | 785 | 791 | 775 | 776 | -1.27% | 10,400 | 216億9463万 | +0.26% | 8.32 | 0.92 |
11/07 | 780 | 789 | 777 | 786 | +0.77% | 17,900 | 219億7420万 | +1.68% | 8.43 | 0.93 |
11/04 | 780 | 783 | 770 | 780 | -1.64% | 25,500 | 218億646万 | +1.17% | 8.36 | 0.92 |