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 | 768 | 768 | 730 | 758 | -1.3% | 16,800 | 71億5688万 | -5.13% | 6.29 | 0.47 |
| 03/30 | 772 | 774 | 766 | 768 | -0.78% | 15,600 | 72億5130万 | -4.12% | 6.38 | 0.48 |
| 03/29 | 776 | 776 | 770 | 774 | -0.77% | 8,300 | 73億795万 | -3.49% | 6.43 | 0.48 |
| 03/28 | 771 | 786 | 771 | 780 | -0.76% | 27,400 | 73億6460万 | -2.86% | 6.48 | 0.49 |
| 03/27 | 769 | 796 | 769 | 786 | +1.29% | 35,200 | 74億2125万 | -2.24% | 6.53 | 0.49 |
| 03/24 | 769 | 783 | 769 | 776 | -1.15% | 18,700 | 73億2683万 | -3.6% | 6.44 | 0.49 |
| 03/23 | 780 | 785 | 770 | 785 | +0.51% | 8,700 | 74億1181万 | -2.61% | 6.52 | 0.49 |
| 03/22 | 790 | 796 | 781 | 781 | -0.38% | 7,400 | 73億7404万 | -3.34% | 6.48 | 0.49 |
| 03/21 | 781 | 815 | 751 | 784 | -1.01% | 18,700 | 74億237万 | -3.21% | 6.51 | 0.49 |
| 03/17 | 801 | 809 | 791 | 792 | -0.5% | 8,600 | 74億7790万 | -2.34% | 6.58 | 0.5 |
| 03/16 | 797 | 810 | 796 | 796 | -0.13% | 2,300 | 75億1567万 | -1.85% | 6.61 | 0.5 |
| 03/15 | 820 | 820 | 797 | 797 | -3.04% | 24,900 | 75億2511万 | -1.85% | 6.62 | 0.5 |
| 03/14 | 827 | 828 | 815 | 822 | -0.72% | 9,200 | 77億6115万 | +1.48% | 6.82 | 0.51 |
| 03/13 | 830 | 840 | 821 | 828 | 0% | 10,900 | 78億1781万 | +2.73% | 6.87 | 0.52 |
| 03/10 | 833 | 839 | 822 | 828 | -0.72% | 20,400 | 78億1781万 | +3.11% | 6.87 | 0.52 |
| 03/09 | 843 | 843 | 817 | 834 | -1.3% | 10,500 | 78億7446万 | +4.25% | 6.92 | 0.52 |
| 03/08 | 822 | 845 | 822 | 845 | +2.8% | 30,300 | 79億7832万 | +6.16% | 7.02 | 0.53 |
| 03/07 | 823 | 825 | 816 | 822 | -0.12% | 9,000 | 77億6115万 | +3.79% | 6.82 | 0.51 |
| 03/06 | 820 | 834 | 814 | 823 | +0.49% | 10,200 | 77億7060万 | +4.57% | 6.83 | 0.51 |
| 03/03 | 799 | 819 | 799 | 819 | +2.12% | 14,800 | 77億3283万 | +4.73% | 6.8 | 0.51 |
| 03/02 | 804 | 805 | 799 | 802 | +0.5% | 3,200 | 75億7232万 | +3.22% | 6.66 | 0.5 |
| 03/01 | 798 | 809 | 795 | 798 | +0.25% | 10,100 | 75億3455万 | +3.1% | 6.63 | 0.5 |
| 02/28 | 801 | 801 | 790 | 796 | +0.13% | 5,400 | 75億1567万 | +3.38% | 6.61 | 0.5 |
| 02/27 | 788 | 801 | 788 | 795 | 0% | 9,600 | 75億623万 | +3.92% | 6.6 | 0.5 |
| 02/24 | 795 | 800 | 789 | 795 | 0% | 24,600 | 75億623万 | +4.47% | 6.6 | 0.5 |
| 02/23 | 801 | 805 | 795 | 795 | -0.5% | 8,000 | 75億623万 | +5.16% | 6.6 | 0.5 |
| 02/22 | 788 | 799 | 788 | 799 | +1.4% | 13,500 | 75億4399万 | +6.39% | 6.63 | 0.5 |
| 02/21 | 804 | 809 | 783 | 788 | -3.08% | 38,000 | 74億4013万 | +5.63% | 6.54 | 0.49 |
| 02/20 | 809 | 813 | 807 | 813 | +0.49% | 6,500 | 76億7618万 | +9.57% | 6.75 | 0.51 |
| 02/17 | 803 | 816 | 799 | 809 | 0% | 14,500 | 76億3841万 | +9.77% | 6.72 | 0.51 |
| 02/16 | 840 | 840 | 808 | 809 | -3.58% | 34,000 | 76億3841万 | +10.52% | 6.72 | 0.51 |
| 02/15 | 811 | 844 | 811 | 839 | +3.45% | 30,000 | 79億2167万 | +15.41% | 6.97 | 0.52 |
| 02/14 | 815 | 816 | 808 | 811 | 0% | 17,200 | 76億5729万 | +12.48% | 6.73 | 0.51 |
| 02/13 | 800 | 813 | 789 | 811 | +0.87% | 47,600 | 76億5729万 | +13.43% | 6.73 | 0.51 |
| 02/10 | 828 | 828 | 797 | 804 | -1.59% | 76,500 | 75億9120万 | +13.24% | 6.68 | 0.5 |
| 02/09 | 890 | 890 | 811 | 817 | +10.41% | 516,100 | 77億1395万 | +15.89% | 6.78 | 0.51 |
| 02/08 | 743 | 750 | 734 | 740 | +0.82% | 20,000 | 69億8693万 | +5.87% | 6.14 | 0.46 |
| 02/07 | 730 | 744 | 728 | 734 | -1.21% | 20,400 | 69億3028万 | +5.46% | 6.09 | 0.46 |
| 02/06 | 749 | 755 | 740 | 743 | -1.07% | 24,500 | 70億1525万 | +7.22% | 6.17 | 0.46 |
| 02/03 | 743 | 751 | 726 | 751 | +1.08% | 38,100 | 70億9079万 | +8.84% | 6.24 | 0.47 |
| 02/02 | 737 | 750 | 736 | 743 | +0.54% | 31,100 | 70億1525万 | +8.31% | 6.17 | 0.46 |
| 02/01 | 715 | 745 | 715 | 739 | +4.23% | 45,200 | 69億7749万 | +8.2% | 6.14 | 0.46 |
| 01/31 | 697 | 712 | 697 | 709 | +1.87% | 16,600 | 66億9423万 | +4.26% | 5.89 | 0.44 |
| 01/30 | 703 | 707 | 693 | 696 | -0.43% | 8,700 | 65億7149万 | +2.81% | 5.78 | 0.44 |
| 01/27 | 707 | 708 | 692 | 699 | -1.83% | 13,300 | 65億9981万 | +3.56% | 5.8 | 0.44 |
| 01/26 | 715 | 715 | 690 | 712 | +0.85% | 20,400 | 67億2256万 | +5.64% | 5.91 | 0.45 |
| 01/25 | 680 | 714 | 680 | 706 | +3.82% | 17,100 | 66億6591万 | +4.9% | 5.86 | 0.44 |
| 01/24 | 675 | 683 | 675 | 680 | +0.74% | 91,200 | 64億2042万 | +1.04% | 5.65 | 0.43 |
| 01/23 | 678 | 682 | 673 | 675 | +0.3% | 10,600 | 63億7321万 | 0% | 5.6 | 0.42 |
| 01/20 | 676 | 682 | 673 | 673 | 0% | 12,600 | 63億5433万 | -0.59% | 5.59 | 0.42 |
| 01/19 | 680 | 681 | 673 | 673 | -1.03% | 5,000 | 63億5433万 | -0.88% | 5.59 | 0.42 |
| 01/18 | 671 | 681 | 670 | 680 | 0% | 10,200 | 64億2042万 | 0% | 5.65 | 0.43 |
| 01/17 | 688 | 688 | 671 | 680 | -0.15% | 10,200 | 64億2042万 | -0.15% | 5.65 | 0.43 |
| 01/16 | 688 | 688 | 678 | 681 | -1.02% | 11,300 | 64億2986万 | -0.15% | 5.65 | 0.43 |
| 01/13 | 685 | 688 | 675 | 688 | +0.44% | 3,500 | 64億9595万 | +0.73% | 5.71 | 0.43 |
| 01/12 | 684 | 687 | 680 | 685 | -1.01% | 13,100 | 64億6763万 | +0.15% | 5.69 | 0.43 |
| 01/11 | 680 | 697 | 678 | 692 | +2.37% | 12,300 | 65億3372万 | +1.02% | 5.75 | 0.43 |
| 01/10 | 675 | 681 | 673 | 676 | +0.9% | 9,400 | 63億8265万 | -1.46% | 5.61 | 0.42 |
| 01/06 | 669 | 692 | 668 | 670 | -0.15% | 27,700 | 63億2600万 | -2.76% | 5.56 | 0.42 |
| 01/05 | 680 | 680 | 671 | 671 | -1.32% | 7,700 | 63億3544万 | -2.89% | 5.57 | 0.42 |
| 01/04 | 675 | 680 | 661 | 680 | +3.19% | 13,200 | 64億2042万 | -2.02% | 5.65 | 0.43 |
| 2016 |
| 12/30 | 657 | 669 | 651 | 659 | +0.3% | 12,200 | 62億2214万 | -5.18% | 5.47 | 0.41 |
| 12/29 | 677 | 685 | 655 | 657 | -2.67% | 37,900 | 62億326万 | -5.47% | 5.45 | 0.41 |
| 12/28 | 656 | 682 | 655 | 675 | +2.9% | 28,300 | 63億7321万 | -3.02% | 5.6 | 0.42 |
| 12/27 | 664 | 666 | 650 | 656 | -2.67% | 11,600 | 61億9382万 | -6.02% | 5.45 | 0.41 |
| 12/26 | 645 | 674 | 645 | 674 | +4.01% | 24,300 | 63億6377万 | -3.58% | 5.6 | 0.42 |
| 12/22 | 642 | 650 | 642 | 648 | 0% | 10,200 | 61億1828万 | -7.3% | 5.38 | 0.41 |
| 12/21 | 643 | 660 | 643 | 648 | 0% | 14,000 | 61億1828万 | -7.3% | 5.38 | 0.41 |
| 12/20 | 658 | 663 | 632 | 648 | -1.37% | 47,600 | 61億1828万 | -7.16% | 5.38 | 0.41 |
| 12/19 | 672 | 675 | 652 | 657 | -5.06% | 51,600 | 62億326万 | -5.74% | 5.45 | 0.41 |
| 12/16 | 703 | 703 | 677 | 692 | -3.08% | 46,800 | 65億3372万 | -0.43% | 5.75 | 0.43 |
| 12/15 | 720 | 726 | 704 | 714 | -0.42% | 35,800 | 67億4144万 | +3.03% | 5.93 | 0.45 |
| 12/14 | 737 | 737 | 716 | 717 | -2.71% | 13,300 | 67億6977万 | +4.22% | 5.95 | 0.45 |
| 12/13 | 710 | 742 | 710 | 737 | +4.24% | 19,300 | 69億5860万 | +7.43% | 6.12 | 0.46 |
| 12/12 | 703 | 708 | 691 | 707 | +0.57% | 21,100 | 66億7535万 | +3.67% | 5.87 | 0.44 |
| 12/09 | 698 | 704 | 683 | 703 | +0.43% | 17,400 | 66億3758万 | +3.84% | 5.84 | 0.44 |
| 12/08 | 717 | 717 | 690 | 700 | -1.41% | 15,800 | 66億926万 | +3.86% | 5.81 | 0.44 |
| 12/07 | 724 | 730 | 702 | 710 | -0.84% | 19,800 | 67億367万 | +5.81% | 5.89 | 0.44 |
| 12/06 | 700 | 718 | 700 | 716 | +1.56% | 6,500 | 67億6032万 | +7.35% | 5.94 | 0.45 |
| 12/05 | 716 | 725 | 700 | 705 | -1.4% | 16,300 | 66億5646万 | +6.98% | 5.85 | 0.44 |
| 12/02 | 713 | 720 | 705 | 715 | +0.28% | 24,600 | 67億5088万 | +9.83% | 5.94 | 0.45 |
| 12/01 | 750 | 750 | 706 | 713 | -4.93% | 28,700 | 67億3200万 | +10.89% | 5.92 | 0.45 |
| 11/30 | 737 | 756 | 737 | 750 | +2.04% | 41,500 | 70億8135万 | +18.11% | 6.23 | 0.47 |
| 11/29 | 740 | 763 | 734 | 735 | +0.41% | 89,300 | 69億3972万 | +17.6% | 6.1 | 0.46 |
| 11/28 | 699 | 738 | 699 | 732 | +4.72% | 156,100 | 69億1139万 | +18.83% | 6.08 | 0.46 |
| 11/25 | 672 | 738 | 672 | 699 | +4.33% | 64,100 | 65億9981万 | +15.35% | 5.8 | 0.44 |
| 11/24 | 689 | 689 | 669 | 670 | -2.76% | 13,900 | 63億2600万 | +12.04% | 5.56 | 0.42 |
| 11/22 | 703 | 703 | 667 | 689 | -1.99% | 45,300 | 65億540万 | +16.78% | 5.72 | 0.43 |
| 11/21 | 704 | 723 | 693 | 703 | +1.3% | 105,300 | 66億3758万 | +20.79% | 5.84 | 0.44 |
| 11/18 | 673 | 694 | 653 | 694 | +3.12% | 90,100 | 65億5260万 | +21.12% | 5.76 | 0.43 |
| 11/17 | 660 | 681 | 643 | 673 | +3.22% | 180,700 | 63億5433万 | +19.33% | 5.59 | 0.42 |
| 11/16 | 628 | 659 | 606 | 652 | +3.49% | 87,100 | 61億5605万 | +17.48% | 5.41 | 0.41 |
| 11/15 | 615 | 635 | 615 | 630 | +2.44% | 23,000 | 59億4833万 | +15.17% | 5.23 | 0.39 |
| 11/14 | 605 | 621 | 597 | 615 | +1.99% | 48,700 | 58億670万 | +13.68% | 5.11 | 0.38 |
| 11/11 | 624 | 626 | 601 | 603 | -4.44% | 29,400 | 56億9340万 | +12.92% | 5.01 | 0.38 |
| 11/10 | 629 | 639 | 610 | 631 | +4.13% | 39,600 | 59億5777万 | +19.51% | 5.24 | 0.39 |
| 11/09 | 641 | 646 | 575 | 606 | -7.06% | 113,500 | 57億2173万 | +16.09% | 5.03 | 0.38 |
| 11/08 | 644 | 661 | 637 | 652 | +1.72% | 107,000 | 61億5605万 | +26.36% | 5.41 | 0.41 |
| 11/07 | 609 | 663 | 605 | 641 | +6.83% | 368,600 | 60億5219万 | +26.18% | 5.32 | 0.4 |
| 11/04 | 598 | 609 | 588 | 600 | -2.91% | 54,300 | 56億6508万 | +20% | 4.98 | 0.38 |
