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 | 824 | 813 | 813 | -1.45% | 23,200 | 69億5147万 | -3.33% | 60.75 | 2.13 |
| 03/30 | 828 | 829 | 821 | 825 | -0.36% | 17,000 | 70億5408万 | -2.14% | 61.64 | 2.17 |
| 03/29 | 836 | 836 | 827 | 828 | -2.01% | 73,800 | 70億7973万 | -1.78% | 61.87 | 2.17 |
| 03/28 | 850 | 852 | 841 | 845 | -0.12% | 109,100 | 72億2508万 | +0.12% | 63.14 | 2.22 |
| 03/27 | 846 | 848 | 845 | 846 | -0.24% | 30,000 | 72億3363万 | +0.36% | 63.21 | 2.22 |
| 03/24 | 846 | 848 | 845 | 848 | +0.36% | 14,100 | 72億5073万 | +0.59% | 63.36 | 2.23 |
| 03/23 | 845 | 848 | 845 | 845 | -0.12% | 21,100 | 72億2508万 | +0.36% | 63.14 | 2.22 |
| 03/22 | 845 | 848 | 845 | 846 | -0.12% | 11,300 | 72億3363万 | +0.48% | 63.21 | 2.22 |
| 03/21 | 849 | 849 | 844 | 847 | -0.24% | 20,200 | 72億4218万 | +0.59% | 63.29 | 2.22 |
| 03/17 | 848 | 849 | 846 | 849 | +0.24% | 11,400 | 72億5928万 | +0.95% | 63.44 | 2.23 |
| 03/16 | 845 | 848 | 845 | 847 | +0.12% | 12,800 | 72億4218万 | +0.71% | 63.29 | 2.22 |
| 03/15 | 848 | 848 | 845 | 846 | -0.12% | 8,000 | 72億3363万 | +0.71% | 63.21 | 2.22 |
| 03/14 | 847 | 847 | 844 | 847 | +0.36% | 7,500 | 72億4218万 | +0.95% | 63.29 | 2.22 |
| 03/13 | 842 | 846 | 841 | 844 | 0% | 10,900 | 72億1653万 | +0.72% | 63.06 | 2.22 |
| 03/10 | 842 | 844 | 842 | 844 | +0.24% | 16,000 | 72億1653万 | +0.72% | 63.06 | 2.22 |
| 03/09 | 843 | 843 | 841 | 842 | 0% | 9,800 | 71億9943万 | +0.6% | 62.92 | 2.21 |
| 03/08 | 842 | 843 | 841 | 842 | 0% | 9,900 | 71億9943万 | +0.6% | 62.92 | 2.21 |
| 03/07 | 841 | 843 | 841 | 842 | +0.12% | 7,700 | 71億9943万 | +0.72% | 62.92 | 2.21 |
| 03/06 | 840 | 844 | 840 | 841 | +0.12% | 11,200 | 71億9088万 | +0.72% | 62.84 | 2.21 |
| 03/03 | 844 | 844 | 840 | 840 | -0.36% | 19,700 | 71億8233万 | +0.6% | 62.77 | 2.21 |
| 03/02 | 845 | 845 | 842 | 843 | 0% | 13,200 | 72億798万 | +1.08% | 62.99 | 2.21 |
| 03/01 | 844 | 844 | 842 | 843 | +0.12% | 8,300 | 72億798万 | +1.2% | 62.99 | 2.21 |
| 02/28 | 841 | 843 | 841 | 842 | 0% | 9,800 | 71億9943万 | +1.08% | 62.92 | 2.21 |
| 02/27 | 840 | 843 | 840 | 842 | +0.24% | 10,400 | 71億9943万 | +1.2% | 62.92 | 2.21 |
| 02/24 | 840 | 842 | 839 | 840 | -0.36% | 11,700 | 71億8233万 | +1.08% | 62.77 | 2.21 |
| 02/23 | 839 | 843 | 839 | 843 | +0.6% | 6,600 | 72億798万 | +1.44% | 62.99 | 2.21 |
| 02/22 | 838 | 840 | 838 | 838 | -0.12% | 6,200 | 71億6523万 | +0.96% | 62.62 | 2.2 |
| 02/21 | 840 | 840 | 838 | 839 | -0.12% | 6,800 | 71億7378万 | +1.21% | 62.69 | 2.2 |
| 02/20 | 837 | 841 | 835 | 840 | +0.6% | 12,600 | 71億8233万 | +1.33% | 62.77 | 2.21 |
| 02/17 | 837 | 837 | 834 | 835 | 0% | 8,900 | 71億3958万 | +0.85% | 62.39 | 2.19 |
| 02/16 | 834 | 837 | 834 | 835 | -0.24% | 9,600 | 71億3958万 | +0.85% | 62.39 | 2.19 |
| 02/15 | 835 | 837 | 834 | 837 | +0.24% | 9,500 | 71億5668万 | +1.09% | 62.54 | 2.2 |
| 02/14 | 835 | 836 | 833 | 835 | +0.12% | 11,200 | 71億3958万 | +0.85% | 62.39 | 2.19 |
| 02/13 | 833 | 835 | 832 | 834 | 0% | 11,700 | 71億3103万 | +0.85% | 62.32 | 2.19 |
| 02/10 | 833 | 834 | 831 | 834 | +0.48% | 8,400 | 71億3103万 | +0.85% | 62.32 | 2.19 |
| 02/09 | 828 | 832 | 828 | 830 | +0.12% | 4,200 | 70億9683万 | +0.36% | 62.02 | 2.18 |
| 02/08 | 829 | 830 | 828 | 829 | +0.24% | 3,000 | 70億8828万 | +0.24% | 61.94 | 2.18 |
| 02/07 | 825 | 829 | 825 | 827 | -0.24% | 8,200 | 70億7118万 | 0% | 61.79 | 2.17 |
| 02/06 | 826 | 829 | 825 | 829 | +0.24% | 6,200 | 70億8828万 | +0.24% | 61.94 | 2.18 |
| 02/03 | 825 | 829 | 825 | 827 | 0% | 7,500 | 70億7118万 | +0.12% | 61.79 | 2.17 |
| 02/02 | 829 | 829 | 827 | 827 | +0.12% | 3,700 | 70億7118万 | +0.12% | 61.79 | 2.17 |
| 02/01 | 825 | 828 | 824 | 826 | +0.12% | 6,900 | 70億6263万 | 0% | 61.72 | 2.17 |
| 01/31 | 825 | 827 | 825 | 825 | -0.12% | 6,600 | 70億5408万 | -0.12% | 61.64 | 2.17 |
| 01/30 | 826 | 827 | 824 | 826 | +0.24% | 5,200 | 70億6263万 | 0% | 61.72 | 2.17 |
| 01/27 | 826 | 828 | 824 | 824 | -0.24% | 8,100 | 70億4552万 | -0.24% | 61.57 | 2.16 |
| 01/26 | 825 | 828 | 825 | 826 | +0.12% | 12,600 | 70億6263万 | 0% | 61.72 | 2.17 |
| 01/25 | 824 | 827 | 823 | 825 | 0% | 11,900 | 70億5408万 | -0.12% | 61.64 | 2.17 |
| 01/24 | 823 | 825 | 823 | 825 | +0.24% | 10,300 | 70億5408万 | -0.12% | 61.64 | 2.17 |
| 01/23 | 826 | 826 | 823 | 823 | -0.36% | 7,200 | 70億3697万 | -0.36% | 61.5 | 2.16 |
| 01/20 | 825 | 826 | 825 | 826 | 0% | 6,100 | 70億6263万 | 0% | 61.72 | 2.17 |
| 01/19 | 830 | 830 | 825 | 826 | 0% | 8,600 | 70億6263万 | 0% | 61.72 | 2.17 |
| 01/18 | 825 | 828 | 824 | 826 | +0.12% | 5,800 | 70億6263万 | +0.12% | 61.72 | 2.17 |
| 01/17 | 825 | 827 | 824 | 825 | -0.24% | 10,100 | 70億5408万 | 0% | 61.64 | 2.17 |
| 01/16 | 827 | 830 | 825 | 827 | -0.36% | 12,700 | 70億7118万 | +0.24% | 61.79 | 2.17 |
| 01/13 | 833 | 833 | 828 | 830 | -0.12% | 6,200 | 70億9683万 | +0.61% | 62.02 | 2.18 |
| 01/12 | 830 | 832 | 827 | 831 | +0.36% | 5,900 | 71億538万 | +0.85% | 62.09 | 2.18 |
| 01/11 | 828 | 829 | 826 | 828 | 0% | 7,600 | 70億7973万 | +0.61% | 61.87 | 2.17 |
| 01/10 | 830 | 831 | 826 | 828 | -0.12% | 15,700 | 70億7973万 | +0.61% | 61.87 | 2.17 |
| 01/06 | 828 | 829 | 826 | 829 | 0% | 7,400 | 70億8828万 | +0.73% | 61.94 | 2.18 |
| 01/05 | 828 | 830 | 825 | 829 | +0.24% | 13,300 | 70億8828万 | +0.85% | 61.94 | 2.18 |
| 01/04 | 828 | 828 | 822 | 827 | +0.24% | 10,400 | 70億7118万 | +0.61% | 61.79 | 2.17 |
| 2016 |
| 12/30 | 827 | 827 | 821 | 825 | +0.12% | 8,100 | 70億5408万 | +0.49% | 61.64 | 2.17 |
| 12/29 | 825 | 826 | 823 | 824 | 0% | 9,600 | 70億4552万 | +0.37% | 61.57 | 2.16 |
| 12/28 | 824 | 826 | 822 | 824 | +0.37% | 8,900 | 70億4552万 | +0.49% | 61.57 | 2.16 |
| 12/27 | 824 | 824 | 820 | 821 | 0% | 16,000 | 70億1987万 | +0.12% | 61.35 | 2.16 |
| 12/26 | 820 | 824 | 820 | 821 | -0.36% | 11,100 | 70億1987万 | +0.12% | 61.35 | 2.16 |
| 12/22 | 823 | 824 | 821 | 824 | +0.24% | 7,000 | 70億4552万 | +0.61% | 61.57 | 2.16 |
| 12/21 | 822 | 825 | 822 | 822 | -0.36% | 12,800 | 70億2842万 | +0.37% | 61.42 | 2.16 |
| 12/20 | 825 | 827 | 823 | 825 | 0% | 9,100 | 70億5408万 | +0.86% | 61.64 | 2.17 |
| 12/19 | 825 | 826 | 822 | 825 | 0% | 11,700 | 70億5408万 | +0.86% | 61.64 | 2.17 |
| 12/16 | 826 | 827 | 822 | 825 | 0% | 7,300 | 70億5408万 | +0.98% | 61.64 | 2.17 |
| 12/15 | 825 | 828 | 824 | 825 | 0% | 13,100 | 70億5408万 | +0.98% | 61.64 | 2.17 |
| 12/14 | 825 | 825 | 822 | 825 | +0.12% | 10,000 | 70億5408万 | +1.1% | 61.64 | 2.17 |
| 12/13 | 822 | 828 | 822 | 824 | +0.24% | 20,700 | 70億4552万 | +1.1% | 61.57 | 2.16 |
| 12/12 | 822 | 822 | 819 | 822 | 0% | 11,600 | 70億2842万 | +0.86% | 61.42 | 2.16 |
| 12/09 | 820 | 822 | 819 | 822 | 0% | 12,600 | 70億2842万 | +0.86% | 61.42 | 2.16 |
| 12/08 | 820 | 822 | 818 | 822 | +0.49% | 12,300 | 70億2842万 | +0.86% | 61.42 | 2.16 |
| 12/07 | 820 | 820 | 817 | 818 | +0.12% | 7,700 | 69億9422万 | +0.25% | 61.12 | 2.15 |
| 12/06 | 818 | 819 | 816 | 817 | 0% | 8,900 | 69億8567万 | +0.12% | 61.05 | 2.14 |
| 12/05 | 818 | 820 | 817 | 817 | 0% | 8,400 | 69億8567万 | +0.12% | 61.05 | 2.14 |
| 12/02 | 819 | 820 | 816 | 817 | -0.12% | 9,100 | 69億8567万 | 0% | 61.05 | 2.14 |
| 12/01 | 819 | 820 | 816 | 818 | 0% | 9,900 | 69億9422万 | +0.12% | 61.12 | 2.15 |
| 11/30 | 819 | 819 | 816 | 818 | +0.25% | 4,200 | 69億9422万 | +0.12% | 61.12 | 2.15 |
| 11/29 | 816 | 819 | 815 | 816 | 0% | 8,500 | 69億7712万 | -0.12% | 60.97 | 2.14 |
| 11/28 | 819 | 819 | 815 | 816 | +0.12% | 7,000 | 69億7712万 | -0.24% | 60.97 | 2.14 |
| 11/25 | 815 | 818 | 814 | 815 | 0% | 8,700 | 69億6857万 | -0.37% | 60.9 | 2.14 |
| 11/24 | 814 | 815 | 813 | 815 | +0.12% | 8,300 | 69億6857万 | -0.37% | 60.9 | 2.14 |
| 11/22 | 813 | 815 | 813 | 814 | +0.12% | 8,100 | 69億6002万 | -0.49% | 60.82 | 2.14 |
| 11/21 | 811 | 815 | 811 | 813 | +0.12% | 9,300 | 69億5147万 | -0.73% | 60.75 | 2.13 |
| 11/18 | 814 | 814 | 812 | 812 | 0% | 6,200 | 69億4292万 | -0.85% | 60.67 | 2.13 |
| 11/17 | 812 | 813 | 811 | 812 | 0% | 10,000 | 69億4292万 | -0.85% | 60.67 | 2.13 |
| 11/16 | 811 | 813 | 811 | 812 | +0.12% | 7,500 | 69億4292万 | -0.85% | 60.67 | 2.13 |
| 11/15 | 814 | 817 | 811 | 811 | -0.25% | 12,300 | 69億3437万 | -1.1% | 60.6 | 2.13 |
| 11/14 | 824 | 824 | 813 | 813 | +0.12% | 12,000 | 69億5147万 | -0.85% | 60.75 | 2.13 |
| 11/11 | 816 | 816 | 811 | 812 | +0.12% | 9,200 | 69億4292万 | -0.98% | 60.67 | 2.13 |
| 11/10 | 816 | 819 | 811 | 811 | +0.62% | 18,700 | 69億3437万 | -1.22% | 60.6 | 2.13 |
| 11/09 | 824 | 824 | 803 | 806 | -0.98% | 19,700 | 68億9162万 | -1.83% | 60.23 | 2.12 |
| 11/08 | 815 | 818 | 813 | 814 | -0.25% | 13,000 | 69億6002万 | -0.97% | 60.82 | 2.14 |
| 11/07 | 822 | 824 | 816 | 816 | -1.09% | 20,900 | 69億7712万 | -0.73% | 60.97 | 2.14 |
| 11/04 | 826 | 826 | 823 | 825 | -0.12% | 7,500 | 70億5408万 | +0.36% | 61.64 | 2.17 |
