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 | 810 | 810 | 800 | 800 | -0.74% | 45,300 | 254億7200万 | -4.19% | 19.26 | 3.3 |
| 03/30 | 809 | 812 | 804 | 806 | -0.86% | 32,500 | 256億6304万 | -3.47% | 19.4 | 3.32 |
| 03/29 | 817 | 822 | 807 | 813 | -3.1% | 83,700 | 258億8592万 | -2.63% | 19.57 | 3.35 |
| 03/28 | 828 | 839 | 826 | 839 | +2.32% | 49,500 | 267億1376万 | +0.48% | 20.19 | 3.46 |
| 03/27 | 826 | 828 | 820 | 820 | -0.97% | 43,900 | 261億880万 | -1.56% | 19.74 | 3.38 |
| 03/24 | 825 | 829 | 823 | 828 | +1.1% | 28,000 | 263億6352万 | -0.48% | 19.93 | 3.41 |
| 03/23 | 825 | 827 | 816 | 819 | -0.49% | 32,300 | 260億7696万 | -1.44% | 19.71 | 3.38 |
| 03/22 | 829 | 829 | 820 | 823 | -1.08% | 46,300 | 262億432万 | -0.96% | 19.81 | 3.39 |
| 03/21 | 835 | 839 | 830 | 832 | -0.12% | 39,900 | 264億9088万 | +0.24% | 20.03 | 3.43 |
| 03/17 | 834 | 835 | 829 | 833 | -1.19% | 31,100 | 265億2272万 | +0.6% | 20.05 | 3.44 |
| 03/16 | 836 | 843 | 832 | 843 | +0.84% | 26,700 | 268億4112万 | +1.93% | 20.29 | 3.48 |
| 03/15 | 840 | 840 | 830 | 836 | -0.95% | 36,000 | 266億1824万 | +1.33% | 20.12 | 3.45 |
| 03/14 | 862 | 862 | 841 | 844 | -2.09% | 58,000 | 268億7296万 | +2.55% | 20.31 | 3.48 |
| 03/13 | 867 | 868 | 860 | 862 | -0.58% | 34,800 | 274億4608万 | +4.99% | 20.75 | 3.55 |
| 03/10 | 870 | 870 | 865 | 867 | +0.46% | 40,500 | 276億528万 | +5.86% | 20.87 | 3.58 |
| 03/09 | 863 | 868 | 860 | 863 | +0.23% | 25,800 | 274億7792万 | +5.76% | 20.77 | 3.56 |
| 03/08 | 862 | 868 | 860 | 861 | -0.12% | 33,700 | 274億1424万 | +5.9% | 20.72 | 3.55 |
| 03/07 | 858 | 863 | 853 | 862 | +0.47% | 34,800 | 274億4608万 | +6.29% | 20.75 | 3.55 |
| 03/06 | 865 | 871 | 857 | 858 | -0.12% | 54,300 | 273億1872万 | +6.06% | 20.65 | 3.54 |
| 03/03 | 845 | 865 | 843 | 859 | +1.78% | 111,000 | 273億5056万 | +6.44% | 20.68 | 3.54 |
| 03/02 | 838 | 847 | 838 | 844 | +1.56% | 74,500 | 268億7296万 | +4.84% | 20.31 | 3.48 |
| 03/01 | 827 | 834 | 822 | 831 | +0.36% | 62,300 | 264億5904万 | +3.49% | 20 | 3.43 |
| 02/28 | 829 | 832 | 823 | 828 | +1.85% | 84,000 | 263億6352万 | +3.24% | 19.93 | 3.41 |
| 02/27 | 806 | 816 | 803 | 813 | +1.37% | 59,400 | 258億8592万 | +1.63% | 19.57 | 3.35 |
| 02/24 | 800 | 804 | 799 | 802 | +0.12% | 40,700 | 255億3568万 | +0.25% | 19.3 | 3.31 |
| 02/23 | 801 | 802 | 799 | 801 | 0% | 30,800 | 255億384万 | +0.13% | 19.28 | 3.3 |
| 02/22 | 801 | 801 | 798 | 801 | 0% | 22,600 | 255億384万 | +0.13% | 19.28 | 3.3 |
| 02/21 | 802 | 802 | 798 | 801 | +0.13% | 29,800 | 255億384万 | +0.13% | 19.28 | 3.3 |
| 02/20 | 802 | 802 | 798 | 800 | 0% | 25,100 | 254億7200万 | 0% | 19.26 | 3.3 |
| 02/17 | 800 | 801 | 797 | 800 | 0% | 35,600 | 254億7200万 | 0% | 19.26 | 3.3 |
| 02/16 | 802 | 804 | 799 | 800 | +0.13% | 23,800 | 254億7200万 | 0% | 19.26 | 3.3 |
| 02/15 | 805 | 806 | 799 | 799 | -0.13% | 38,200 | 254億4016万 | -0.25% | 19.23 | 3.29 |
| 02/14 | 802 | 805 | 800 | 800 | 0% | 40,600 | 254億7200万 | -0.25% | 19.26 | 3.3 |
| 02/13 | 801 | 802 | 798 | 800 | +0.38% | 59,900 | 254億7200万 | -0.25% | 19.26 | 3.3 |
| 02/10 | 800 | 800 | 791 | 797 | +0.76% | 44,600 | 253億7648万 | -0.75% | 19.18 | 3.29 |
| 02/09 | 798 | 798 | 790 | 791 | -0.5% | 40,600 | 251億8544万 | -1.62% | 19.04 | 3.26 |
| 02/08 | 795 | 796 | 793 | 795 | -0.13% | 24,800 | 253億1280万 | -1.24% | 19.14 | 3.28 |
| 02/07 | 799 | 800 | 796 | 796 | -0.38% | 19,600 | 253億4464万 | -1.12% | 19.16 | 3.28 |
| 02/06 | 802 | 802 | 797 | 799 | 0% | 21,800 | 254億4016万 | -0.75% | 19.23 | 3.29 |
| 02/03 | 797 | 800 | 795 | 799 | 0% | 42,500 | 254億4016万 | -0.87% | 19.23 | 3.29 |
| 02/02 | 806 | 806 | 799 | 799 | -0.62% | 33,600 | 254億4016万 | -0.87% | 19.23 | 3.29 |
| 02/01 | 803 | 807 | 801 | 804 | +0.12% | 22,100 | 255億9936万 | -0.25% | 19.35 | 3.32 |
| 01/31 | 807 | 809 | 800 | 803 | -0.74% | 30,700 | 255億6752万 | -0.25% | 19.33 | 3.31 |
| 01/30 | 811 | 811 | 805 | 809 | +0.87% | 20,900 | 257億5856万 | +0.5% | 19.47 | 3.34 |
| 01/27 | 807 | 809 | 801 | 802 | -0.37% | 38,000 | 255億3568万 | -0.37% | 19.3 | 3.31 |
| 01/26 | 806 | 807 | 803 | 805 | +0.88% | 29,400 | 256億3120万 | 0% | 19.38 | 3.32 |
| 01/25 | 796 | 800 | 795 | 798 | +0.63% | 26,500 | 254億832万 | -0.99% | 19.21 | 3.29 |
| 01/24 | 800 | 802 | 785 | 793 | -0.75% | 54,400 | 252億4912万 | -1.61% | 19.09 | 3.27 |
| 01/23 | 801 | 802 | 798 | 799 | -0.25% | 20,800 | 254億4016万 | -0.99% | 19.23 | 3.29 |
| 01/20 | 803 | 804 | 797 | 801 | +0.13% | 25,400 | 255億384万 | -0.87% | 19.28 | 3.3 |
| 01/19 | 809 | 810 | 798 | 800 | +0.13% | 43,200 | 254億7200万 | -0.99% | 19.26 | 3.3 |
| 01/18 | 798 | 802 | 798 | 799 | -0.25% | 25,700 | 254億4016万 | -1.24% | 19.23 | 3.29 |
| 01/17 | 808 | 808 | 798 | 801 | -0.74% | 43,000 | 255億384万 | -0.99% | 19.28 | 3.3 |
| 01/16 | 813 | 818 | 807 | 807 | -0.25% | 32,500 | 256億9488万 | -0.25% | 19.42 | 3.33 |
| 01/13 | 810 | 813 | 809 | 809 | -0.49% | 33,300 | 257億5856万 | 0% | 19.47 | 3.34 |
| 01/12 | 823 | 823 | 810 | 813 | -0.85% | 55,000 | 258億8592万 | +0.49% | 19.57 | 3.35 |
| 01/11 | 828 | 829 | 818 | 820 | -0.24% | 49,100 | 261億880万 | +1.36% | 19.74 | 3.38 |
| 01/10 | 824 | 827 | 819 | 822 | +0.49% | 61,300 | 261億7248万 | +1.61% | 19.79 | 3.39 |
| 01/06 | 805 | 824 | 804 | 818 | +0.99% | 72,200 | 260億4512万 | +0.99% | 19.69 | 3.37 |
| 01/05 | 815 | 818 | 808 | 810 | -0.61% | 49,500 | 257億9040万 | -0.12% | 19.5 | 3.34 |
| 01/04 | 806 | 815 | 804 | 815 | +1.37% | 54,800 | 259億4960万 | +0.37% | 19.62 | 3.36 |
| 2016 |
| 12/30 | 800 | 806 | 799 | 804 | +0.12% | 33,000 | 255億9936万 | -1.11% | 19.35 | 3.32 |
| 12/29 | 805 | 805 | 796 | 803 | -0.62% | 44,200 | 255億6752万 | -1.35% | 19.33 | 3.31 |
| 12/28 | 800 | 810 | 797 | 808 | +1.25% | 38,700 | 257億2672万 | -0.86% | 19.45 | 3.33 |
| 12/27 | 793 | 800 | 793 | 798 | -0.13% | 52,600 | 254億832万 | -2.21% | 19.21 | 3.29 |
| 12/26 | 800 | 803 | 796 | 799 | +0.88% | 46,600 | 254億4016万 | -2.2% | 19.23 | 3.29 |
| 12/22 | 796 | 796 | 787 | 792 | -1.12% | 50,100 | 252億1728万 | -3.18% | 19.06 | 3.27 |
| 12/21 | 805 | 806 | 798 | 801 | -0.5% | 69,600 | 255億384万 | -2.32% | 19.28 | 3.3 |
| 12/20 | 809 | 810 | 803 | 805 | -0.49% | 47,400 | 256億3120万 | -1.95% | 19.38 | 3.32 |
| 12/19 | 810 | 816 | 805 | 809 | -0.86% | 48,000 | 257億5856万 | -1.58% | 19.47 | 3.34 |
| 12/16 | 819 | 823 | 809 | 816 | -0.12% | 41,300 | 259億8144万 | -0.73% | 19.64 | 3.36 |
| 12/15 | 817 | 821 | 813 | 817 | +0.25% | 33,000 | 260億1328万 | -0.49% | 19.66 | 3.37 |
| 12/14 | 817 | 819 | 809 | 815 | -0.24% | 33,100 | 259億4960万 | -0.49% | 19.62 | 3.36 |
| 12/13 | 813 | 817 | 807 | 817 | +0.49% | 36,300 | 260億1328万 | -0.12% | 19.66 | 3.37 |
| 12/12 | 805 | 814 | 801 | 813 | +0.99% | 67,800 | 258億8592万 | -0.49% | 19.57 | 3.35 |
| 12/09 | 803 | 805 | 800 | 805 | -0.62% | 67,800 | 256億3120万 | -1.35% | 19.38 | 3.32 |
| 12/08 | 817 | 819 | 803 | 810 | +0.37% | 40,100 | 257億9040万 | -0.86% | 19.5 | 3.34 |
| 12/07 | 805 | 813 | 803 | 807 | +0.62% | 44,600 | 256億9488万 | -1.22% | 19.42 | 3.33 |
| 12/06 | 809 | 809 | 801 | 802 | -0.87% | 45,000 | 255億3568万 | -1.84% | 19.3 | 3.31 |
| 12/05 | 811 | 811 | 805 | 809 | -0.25% | 18,300 | 257億5856万 | -0.74% | 19.47 | 3.34 |
| 12/02 | 823 | 823 | 806 | 811 | -1.82% | 45,000 | 258億2224万 | -0.37% | 19.52 | 3.34 |
| 12/01 | 834 | 836 | 822 | 826 | -0.84% | 41,000 | 262億9984万 | +1.72% | 19.88 | 3.41 |
| 11/30 | 839 | 839 | 829 | 833 | -0.72% | 36,500 | 265億2272万 | +2.84% | 20.05 | 3.44 |
| 11/29 | 841 | 841 | 835 | 839 | -0.12% | 24,200 | 267億1376万 | +3.97% | 20.19 | 3.46 |
| 11/28 | 837 | 847 | 836 | 840 | +0.6% | 47,800 | 267億4560万 | +4.35% | 20.22 | 3.46 |
| 11/25 | 839 | 848 | 833 | 835 | -0.12% | 66,900 | 265億8640万 | +4.11% | 20.1 | 3.44 |
| 11/24 | 838 | 838 | 831 | 836 | 0% | 24,000 | 266億1824万 | +4.63% | 20.12 | 3.45 |
| 11/22 | 833 | 838 | 829 | 836 | +0.72% | 31,800 | 266億1824万 | +5.03% | 20.12 | 3.45 |
| 11/21 | 830 | 837 | 830 | 830 | +0.61% | 34,700 | 264億2720万 | +4.53% | 19.98 | 3.42 |
| 11/18 | 830 | 830 | 820 | 825 | -0.12% | 36,000 | 262億6800万 | +4.3% | 19.86 | 3.4 |
| 11/17 | 833 | 833 | 820 | 826 | -0.84% | 37,100 | 262億9984万 | +4.69% | 19.88 | 3.41 |
| 11/16 | 834 | 834 | 818 | 833 | +0.73% | 38,700 | 265億2272万 | +5.84% | 20.05 | 3.44 |
| 11/15 | 837 | 837 | 818 | 827 | -1.19% | 40,700 | 263億3168万 | +5.48% | 19.91 | 3.41 |
| 11/14 | 820 | 842 | 820 | 837 | +3.21% | 80,100 | 266億5008万 | +7.03% | 20.15 | 3.45 |
| 11/11 | 801 | 819 | 801 | 811 | +1.88% | 75,500 | 258億2224万 | +4.11% | 19.52 | 3.34 |
| 11/10 | 801 | 809 | 785 | 796 | +3.78% | 49,200 | 253億4464万 | +2.45% | 19.16 | 3.28 |
| 11/09 | 797 | 802 | 765 | 767 | -3.03% | 67,900 | 244億2128万 | -1.03% | 18.46 | 3.16 |
| 11/08 | 798 | 798 | 791 | 791 | -0.13% | 21,100 | 251億8544万 | +2.06% | 19.04 | 3.26 |
| 11/07 | 796 | 805 | 790 | 792 | +1.41% | 43,200 | 252億1728万 | +2.33% | 19.06 | 3.27 |
| 11/04 | 808 | 808 | 770 | 781 | -4.17% | 94,000 | 248億6704万 | +1.03% | 18.8 | 3.22 |
