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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 863 | 866 | 844 | 847 | -1.74% | 66,400 | 400億8173万 | +1.56% | 9.52 | 1.03 |
| 03/30 | 860 | 866 | 854 | 862 | +0.58% | 42,600 | 407億9156万 | +3.48% | 9.69 | 1.05 |
| 03/29 | 867 | 871 | 850 | 857 | -2.28% | 54,800 | 405億5495万 | +3.13% | 9.64 | 1.04 |
| 03/28 | 855 | 877 | 838 | 877 | +4.72% | 50,400 | 415億139万 | +5.66% | 9.86 | 1.07 |
| 03/27 | 844 | 850 | 838 | 838 | -1.53% | 25,200 | 396億3217万 | +1.15% | 9.42 | 1.02 |
| 03/24 | 848 | 856 | 838 | 851 | +1.31% | 33,800 | 402億4736万 | +2.84% | 9.56 | 1.03 |
| 03/23 | 846 | 846 | 816 | 840 | +1.08% | 35,400 | 397億2681万 | +1.63% | 9.44 | 1.02 |
| 03/22 | 846 | 849 | 828 | 831 | -2.58% | 22,800 | 393億92万 | +0.54% | 9.34 | 1.01 |
| 03/21 | 832 | 866 | 818 | 853 | +1.07% | 66,200 | 403億4200万 | +3.33% | 9.59 | 1.04 |
| 03/17 | 843 | 846 | 838 | 844 | +0.06% | 17,800 | 399億1610万 | +2.37% | 9.48 | 1.03 |
| 03/16 | 830 | 845 | 822 | 843 | +0.36% | 35,400 | 398億9244万 | +2.31% | 9.48 | 1.02 |
| 03/15 | 844 | 844 | 837 | 840 | -0.18% | 24,400 | 397億5048万 | +1.94% | 9.45 | 1.02 |
| 03/14 | 838 | 845 | 833 | 842 | +0.78% | 31,800 | 398億2146万 | +2.25% | 9.46 | 1.02 |
| 03/13 | 844 | 844 | 829 | 835 | -1.12% | 33,800 | 395億1387万 | +1.58% | 9.39 | 1.01 |
| 03/10 | 844 | 845 | 828 | 845 | +3.11% | 108,400 | 399億6342万 | +2.74% | 9.5 | 1.03 |
| 03/09 | 817 | 825 | 815 | 819 | +0.61% | 47,000 | 387億5671万 | -0.36% | 9.21 | 1 |
| 03/08 | 812 | 825 | 807 | 814 | +0.12% | 30,800 | 385億2010万 | -0.97% | 9.15 | 0.99 |
| 03/07 | 819 | 822 | 813 | 813 | -0.73% | 24,400 | 384億7278万 | -1.33% | 9.14 | 0.99 |
| 03/06 | 825 | 827 | 819 | 819 | -0.79% | 26,200 | 387億5671万 | -0.73% | 9.21 | 1 |
| 03/03 | 825 | 838 | 825 | 826 | -0.12% | 44,600 | 390億6431万 | -0.18% | 9.28 | 1 |
| 03/02 | 825 | 839 | 821 | 827 | +0.92% | 58,200 | 391億1163万 | -0.18% | 9.29 | 1 |
| 03/01 | 805 | 820 | 802 | 819 | +1.8% | 47,400 | 387億5671万 | -1.21% | 9.21 | 1 |
| 02/28 | 795 | 808 | 795 | 805 | +1.07% | 115,000 | 380億7054万 | -3.07% | 9.05 | 0.98 |
| 02/27 | 805 | 809 | 793 | 796 | -1.67% | 109,000 | 376億6831万 | -4.21% | 8.95 | 0.97 |
| 02/24 | 821 | 822 | 809 | 810 | -1.76% | 106,000 | 383億715万 | -2.82% | 9.1 | 0.98 |
| 02/23 | 820 | 828 | 816 | 824 | +0.61% | 62,600 | 389億9332万 | -1.08% | 9.27 | 1 |
| 02/22 | 825 | 831 | 813 | 819 | -0.61% | 23,200 | 387億5671万 | -1.8% | 9.21 | 1 |
| 02/21 | 818 | 825 | 809 | 824 | +0.73% | 36,200 | 389億9332万 | -1.2% | 9.27 | 1 |
| 02/20 | 825 | 825 | 813 | 818 | -0.61% | 28,400 | 387億939万 | -1.92% | 9.2 | 0.99 |
| 02/17 | 817 | 825 | 813 | 823 | +0.49% | 43,800 | 389億4600万 | -1.44% | 9.25 | 1 |
| 02/16 | 839 | 845 | 817 | 819 | -2.38% | 48,600 | 387億5671万 | -2.15% | 9.21 | 1 |
| 02/15 | 831 | 843 | 831 | 839 | +1.76% | 52,600 | 397億315万 | +0.24% | 9.43 | 1.02 |
| 02/14 | 815 | 834 | 812 | 825 | +1.66% | 81,400 | 390億1698万 | -1.61% | 9.27 | 1 |
| 02/13 | 816 | 840 | 806 | 811 | -4.76% | 133,400 | 383億7814万 | -3.34% | 9.12 | 0.99 |
| 02/10 | 845 | 863 | 832 | 852 | +2.47% | 77,400 | 402億9468万 | +1.37% | 9.57 | 1.04 |
| 02/09 | 829 | 845 | 828 | 831 | +0.18% | 38,200 | 393億2458万 | -1.07% | 9.34 | 1.01 |
| 02/08 | 819 | 836 | 819 | 830 | +0.79% | 29,600 | 392億5359万 | -1.37% | 9.33 | 1.01 |
| 02/07 | 822 | 828 | 815 | 823 | -0.36% | 42,800 | 389億4600万 | -2.14% | 9.25 | 1 |
| 02/06 | 832 | 832 | 821 | 826 | -0.78% | 45,800 | 390億8797万 | -1.78% | 9.29 | 1 |
| 02/03 | 836 | 842 | 828 | 833 | -0.83% | 42,200 | 393億9556万 | -1.01% | 9.36 | 1.01 |
| 02/02 | 850 | 851 | 831 | 840 | -1.24% | 90,000 | 397億2681万 | -0.18% | 9.44 | 1.02 |
| 02/01 | 843 | 854 | 838 | 850 | -0.06% | 26,000 | 402億2370万 | +1.19% | 9.56 | 1.03 |
| 01/31 | 851 | 858 | 848 | 851 | -0.99% | 33,200 | 402億4736万 | +1.37% | 9.56 | 1.03 |
| 01/30 | 852 | 860 | 842 | 859 | +1.06% | 55,000 | 406億4959万 | +2.63% | 9.66 | 1.04 |
| 01/27 | 853 | 863 | 849 | 850 | -0.35% | 67,600 | 402億2370万 | +1.67% | 9.56 | 1.03 |
| 01/26 | 850 | 860 | 816 | 853 | +0.65% | 85,600 | 403億6566万 | +2.16% | 9.59 | 1.04 |
| 01/25 | 845 | 849 | 835 | 848 | +1.32% | 45,400 | 401億539万 | +1.62% | 9.53 | 1.03 |
| 01/24 | 829 | 839 | 825 | 837 | +1.33% | 43,800 | 395億8485万 | +0.42% | 9.41 | 1.02 |
| 01/23 | 828 | 836 | 823 | 826 | -0.36% | 27,600 | 390億6431万 | -0.66% | 9.28 | 1 |
| 01/20 | 820 | 833 | 817 | 829 | +0.24% | 57,200 | 392億627万 | +0.06% | 9.32 | 1.01 |
| 01/19 | 827 | 839 | 825 | 827 | -0.06% | 43,800 | 391億1163万 | +0.06% | 9.29 | 1 |
| 01/18 | 829 | 829 | 812 | 827 | -0.72% | 31,800 | 391億3529万 | +0.49% | 9.3 | 1.01 |
| 01/17 | 840 | 846 | 830 | 833 | -1.19% | 39,600 | 394億1922万 | +1.59% | 9.37 | 1.01 |
| 01/16 | 857 | 857 | 835 | 843 | -1.69% | 73,200 | 398億9244万 | +3.06% | 9.48 | 1.02 |
| 01/13 | 837 | 867 | 836 | 858 | +2.45% | 114,600 | 405億7861万 | +5.34% | 9.64 | 1.04 |
| 01/12 | 839 | 852 | 821 | 837 | -0.95% | 63,400 | 396億851万 | +3.33% | 9.41 | 1.02 |
| 01/11 | 855 | 855 | 839 | 845 | -0.53% | 66,600 | 399億8709万 | +4.84% | 9.5 | 1.03 |
| 01/10 | 844 | 858 | 842 | 850 | -0.7% | 55,800 | 402億3万 | +5.92% | 9.55 | 1.03 |
| 01/06 | 832 | 857 | 826 | 856 | +1.54% | 64,800 | 404億8397万 | +7.21% | 9.62 | 1.04 |
| 01/05 | 849 | 849 | 837 | 843 | -1.23% | 64,600 | 398億6878万 | +6.24% | 9.47 | 1.02 |
| 01/04 | 838 | 860 | 836 | 853 | +1.73% | 117,400 | 403億6566万 | +8.11% | 9.59 | 1.04 |
| 2016 |
| 12/30 | 834 | 839 | 817 | 839 | +0.96% | 109,800 | 396億7949万 | +6.95% | 9.44 | 1.02 |
| 12/29 | 821 | 831 | 809 | 831 | +0.97% | 112,400 | 393億92万 | +6.61% | 9.35 | 1.01 |
| 12/28 | 816 | 823 | 809 | 823 | +0.86% | 36,600 | 389億2234万 | +6.13% | 9.26 | 1 |
| 12/27 | 827 | 827 | 811 | 816 | -1.39% | 37,200 | 385億9109万 | +5.77% | 9.18 | 0.99 |
| 12/26 | 825 | 830 | 820 | 827 | +1.78% | 85,000 | 391億3529万 | +7.96% | 9.31 | 1.01 |
| 12/22 | 811 | 821 | 807 | 813 | +0.06% | 88,400 | 384億4912万 | +6.77% | 9.15 | 0.99 |
| 12/21 | 809 | 819 | 806 | 812 | -1.16% | 75,400 | 384億2546万 | +7.55% | 9.15 | 0.99 |
| 12/20 | 825 | 827 | 816 | 822 | -0.9% | 75,600 | 388億7502万 | +9.53% | 9.25 | 1 |
| 12/19 | 825 | 831 | 816 | 829 | +0.61% | 165,800 | 392億2993万 | +11.42% | 9.34 | 1.01 |
| 12/16 | 833 | 838 | 814 | 824 | -0.12% | 171,200 | 389億9332万 | +11.8% | 9.28 | 1 |
| 12/15 | 796 | 825 | 791 | 825 | +5.03% | 226,600 | 390億4065万 | +13.01% | 9.29 | 1 |
| 12/14 | 774 | 786 | 768 | 786 | +2.61% | 153,400 | 371億7143万 | +8.64% | 8.85 | 0.96 |
| 12/13 | 756 | 767 | 753 | 766 | +0.07% | 135,600 | 362億2499万 | +6.76% | 8.62 | 0.93 |
| 12/12 | 758 | 766 | 757 | 765 | +0.92% | 57,200 | 362億133万 | +7.59% | 8.62 | 0.93 |
| 12/09 | 750 | 758 | 748 | 758 | -0.33% | 70,200 | 358億7007万 | +7.37% | 8.54 | 0.92 |
| 12/08 | 766 | 766 | 755 | 761 | -0.39% | 85,600 | 359億8838万 | +8.49% | 8.57 | 0.93 |
| 12/07 | 751 | 769 | 751 | 764 | +1.66% | 130,200 | 361億3034万 | +9.54% | 8.6 | 0.93 |
| 12/06 | 752 | 752 | 743 | 751 | -0.07% | 119,400 | 355億3882万 | +8.53% | 8.46 | 0.91 |
| 12/05 | 750 | 753 | 746 | 752 | +0.2% | 85,400 | 355億6248万 | +9.23% | 8.46 | 0.91 |
| 12/02 | 748 | 752 | 743 | 750 | +0.4% | 70,000 | 354億9150万 | +9.65% | 8.45 | 0.91 |
| 12/01 | 742 | 755 | 731 | 747 | +0.81% | 105,800 | 353億4953万 | +9.69% | 8.41 | 0.91 |
| 11/30 | 734 | 742 | 728 | 741 | +0.95% | 88,800 | 350億6560万 | +9.29% | 8.35 | 0.9 |
| 11/29 | 730 | 734 | 714 | 734 | +0.55% | 88,600 | 347億3434万 | +8.74% | 8.27 | 0.89 |
| 11/28 | 730 | 733 | 726 | 730 | -0.34% | 61,000 | 345億4506万 | +8.63% | 8.22 | 0.89 |
| 11/25 | 729 | 740 | 719 | 733 | +0.83% | 91,400 | 346億6336万 | +9.49% | 8.25 | 0.89 |
| 11/24 | 724 | 729 | 718 | 727 | +1.11% | 83,200 | 343億7943万 | +9.08% | 8.18 | 0.88 |
| 11/22 | 718 | 728 | 712 | 719 | +0.14% | 103,400 | 340億85万 | +8.53% | 8.09 | 0.87 |
| 11/21 | 705 | 721 | 705 | 718 | +2.28% | 65,400 | 339億5353万 | +8.88% | 8.08 | 0.87 |
| 11/18 | 693 | 707 | 693 | 702 | +1.59% | 96,000 | 331億9638万 | +6.94% | 7.9 | 0.85 |
| 11/17 | 679 | 700 | 678 | 691 | +1.02% | 93,000 | 326億7584万 | +5.58% | 7.78 | 0.84 |
| 11/16 | 677 | 689 | 658 | 684 | +2.78% | 195,400 | 323億4458万 | +4.83% | 7.7 | 0.83 |
| 11/15 | 677 | 679 | 655 | 665 | -1.85% | 101,200 | 314億6913万 | +2.31% | 7.49 | 0.81 |
| 11/14 | 669 | 689 | 661 | 678 | +2.57% | 109,600 | 320億6065万 | +4.55% | 7.63 | 0.82 |
| 11/11 | 672 | 672 | 650 | 661 | +0.08% | 56,400 | 312億5618万 | +2.24% | 7.44 | 0.8 |
| 11/10 | 669 | 673 | 642 | 660 | +4.18% | 80,800 | 312億3252万 | +2.48% | 7.43 | 0.8 |
| 11/09 | 637 | 645 | 617 | 634 | +0.32% | 142,200 | 299億7848万 | -1.32% | 7.13 | 0.77 |
| 11/08 | 634 | 634 | 624 | 632 | -0.79% | 71,800 | 298億8384万 | -1.48% | 7.11 | 0.77 |
| 11/07 | 644 | 648 | 635 | 637 | +0.32% | 34,200 | 301億2045万 | -0.55% | 7.17 | 0.77 |
| 11/04 | 636 | 647 | 630 | 635 | -0.39% | 72,200 | 300億2580万 | -0.55% | 7.15 | 0.77 |
