株価チャート
2016/10/20～2017/03/31
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 | 780 | 782 | 771 | 777 | -0.51% | 4,000 | 38億8500万 | +5.86% | 8.7 | 0.38 |
| 03/30 | 785 | 785 | 775 | 781 | +1.43% | 1,700 | 39億500万 | +6.69% | 8.74 | 0.39 |
| 03/29 | 743 | 770 | 743 | 770 | +1.99% | 3,700 | 38億5000万 | +5.62% | 8.62 | 0.38 |
| 03/28 | 758 | 760 | 750 | 755 | -1.69% | 1,600 | 37億7500万 | +3.85% | 8.45 | 0.37 |
| 03/27 | 747 | 768 | 745 | 768 | +3.36% | 4,100 | 38億4000万 | +5.79% | 8.6 | 0.38 |
| 03/24 | 760 | 760 | 743 | 743 | +1.09% | 4,500 | 37億1500万 | +2.62% | 8.32 | 0.37 |
| 03/23 | 733 | 735 | 733 | 735 | -0.54% | 700 | 36億7500万 | +1.52% | 8.23 | 0.36 |
| 03/22 | 744 | 744 | 731 | 739 | -1.07% | 2,500 | 36億9500万 | +2.21% | 8.27 | 0.37 |
| 03/21 | 749 | 749 | 747 | 747 | +1.77% | 2,600 | 37億3500万 | +3.03% | 8.36 | 0.37 |
| 03/17 | 735 | 735 | 730 | 734 | +0.55% | 3,400 | 36億7000万 | +1.1% | 8.22 | 0.36 |
| 03/16 | 715 | 730 | 715 | 730 | +1.39% | 1,800 | 36億5000万 | +0.41% | 8.17 | 0.36 |
| 03/15 | 720 | 722 | 720 | 720 | -0.55% | 400 | 36億 | -1.1% | 8.06 | 0.36 |
| 03/14 | 735 | 735 | 724 | 724 | 0% | 2,000 | 36億2000万 | -0.82% | 8.11 | 0.36 |
| 03/13 | 722 | 724 | 722 | 724 | +0.28% | 900 | 36億2000万 | -1.09% | 8.11 | 0.36 |
| 03/10 | 730 | 732 | 722 | 722 | +0.98% | 3,200 | 36億1000万 | -1.77% | 8.08 | 0.36 |
| 03/09 | 725 | 725 | 711 | 715 | +0.7% | 900 | 35億7500万 | -2.85% | 8 | 0.35 |
| 03/08 | 708 | 710 | 708 | 710 | +0.28% | 200 | 35億5000万 | -3.66% | 7.95 | 0.35 |
| 03/07 | 700 | 708 | 700 | 708 | -0.42% | 5,300 | 35億4000万 | -4.07% | 7.93 | 0.35 |
| 03/06 | 722 | 722 | 708 | 711 | -2.2% | 4,600 | 35億5500万 | -3.66% | 7.96 | 0.35 |
| 03/03 | 721 | 730 | 721 | 727 | -0.55% | 900 | 36億3500万 | -1.49% | 8.14 | 0.36 |
| 03/02 | 721 | 731 | 721 | 731 | +1.11% | 1,000 | 36億5500万 | -0.81% | 8.18 | 0.36 |
| 03/01 | 723 | 723 | 723 | 723 | -0.14% | 300 | 36億1500万 | -1.77% | 8.09 | 0.36 |
| 02/28 | 731 | 735 | 724 | 724 | +0.28% | 400 | 36億2000万 | -1.63% | 8.11 | 0.36 |
| 02/27 | 722 | 722 | 722 | 722 | 0% | 1,300 | 36億1000万 | -1.63% | 8.08 | 0.36 |
| 02/24 | 733 | 733 | 722 | 722 | +0.28% | 1,000 | 36億1000万 | -1.37% | 8.08 | 0.36 |
| 02/22 | 727 | 740 | 713 | 720 | +1.12% | 3,000 | 36億 | -1.37% | 8.06 | 0.36 |
| 02/21 | 715 | 715 | 710 | 712 | -0.42% | 3,200 | 35億6000万 | -2.2% | 7.97 | 0.35 |
| 02/20 | 722 | 722 | 713 | 715 | +0.42% | 2,300 | 35億7500万 | -1.65% | 8 | 0.35 |
| 02/17 | 722 | 725 | 712 | 712 | -2.73% | 5,200 | 35億6000万 | -1.93% | 7.97 | 0.35 |
| 02/16 | 732 | 734 | 732 | 732 | 0% | 1,000 | 36億6000万 | +1.1% | 8.2 | 0.36 |
| 02/15 | 734 | 736 | 732 | 732 | +0.27% | 1,600 | 36億6000万 | +1.39% | 8.2 | 0.36 |
| 02/14 | 730 | 743 | 724 | 730 | -6.05% | 20,100 | 36億5000万 | +1.39% | 8.17 | 0.36 |
| 02/13 | 766 | 790 | 766 | 777 | +0.78% | 6,300 | 38億8500万 | +8.22% | 8.7 | 0.38 |
| 02/10 | 760 | 771 | 759 | 771 | +0.13% | 2,100 | 38億5500万 | +8.13% | 8.63 | 0.38 |
| 02/09 | 755 | 770 | 755 | 770 | +1.99% | 3,800 | 38億5000万 | +8.6% | 8.62 | 0.38 |
| 02/08 | 753 | 756 | 753 | 755 | -1.31% | 800 | 37億7500万 | +7.4% | 8.45 | 0.37 |
| 02/07 | 778 | 778 | 745 | 765 | -1.92% | 3,600 | 38億2500万 | +9.44% | 8.56 | 0.38 |
| 02/06 | 785 | 785 | 778 | 780 | 0% | 4,000 | 39億 | +12.23% | 8.73 | 0.39 |
| 02/03 | 757 | 782 | 757 | 780 | +3.04% | 5,300 | 39億 | +13.04% | 8.73 | 0.39 |
| 02/02 | 748 | 780 | 748 | 757 | +1.88% | 23,500 | 37億8500万 | +10.67% | 8.48 | 0.37 |
| 02/01 | 743 | 743 | 735 | 743 | +2.06% | 5,300 | 37億1500万 | +9.26% | 8.32 | 0.37 |
| 01/31 | 732 | 741 | 721 | 728 | +2.1% | 20,900 | 36億4000万 | +7.53% | 8.15 | 0.36 |
| 01/30 | 710 | 718 | 710 | 713 | +0.42% | 5,300 | 35億6500万 | +5.63% | 7.98 | 0.35 |
| 01/27 | 710 | 710 | 710 | 710 | +0.57% | 200 | 35億5000万 | +5.65% | 7.95 | 0.35 |
| 01/26 | 713 | 713 | 706 | 706 | -0.98% | 300 | 35億3000万 | +5.22% | 7.9 | 0.35 |
| 01/25 | 717 | 720 | 702 | 713 | +2% | 2,100 | 35億6500万 | +6.58% | 7.98 | 0.35 |
| 01/24 | 715 | 716 | 699 | 699 | +1.75% | 4,400 | 34億9500万 | +4.8% | 7.83 | 0.35 |
| 01/23 | 675 | 687 | 675 | 687 | +2.38% | 3,100 | 34億3500万 | +3.15% | 7.69 | 0.34 |
| 01/20 | 670 | 671 | 670 | 671 | -1.18% | 600 | 33億5500万 | +0.9% | 7.51 | 0.33 |
| 01/19 | 678 | 679 | 665 | 679 | +0.59% | 4,900 | 33億9500万 | +2.11% | 7.6 | 0.34 |
| 01/18 | 680 | 680 | 675 | 675 | -0.3% | 1,200 | 33億7500万 | +1.5% | 7.56 | 0.33 |
| 01/17 | 677 | 677 | 677 | 677 | -0.44% | 100 | 33億8500万 | +1.65% | 7.58 | 0.33 |
| 01/16 | 681 | 689 | 680 | 680 | +0.74% | 3,500 | 34億 | +1.95% | 7.61 | 0.34 |
| 01/13 | 689 | 689 | 674 | 675 | 0% | 8,100 | 33億7500万 | +1.35% | 7.56 | 0.33 |
| 01/12 | 685 | 688 | 675 | 675 | -0.74% | 11,200 | 33億7500万 | +1.35% | 7.56 | 0.33 |
| 01/11 | 684 | 684 | 672 | 680 | 0% | 7,600 | 34億 | +1.95% | 7.61 | 0.34 |
| 01/10 | 681 | 688 | 679 | 680 | +2.26% | 5,400 | 34億 | +1.95% | 7.61 | 0.34 |
| 01/06 | 659 | 665 | 655 | 665 | +1.68% | 2,600 | 33億2500万 | -0.3% | 7.45 | 0.33 |
| 01/05 | 657 | 657 | 654 | 654 | +2.19% | 700 | 32億7000万 | -2.1% | 7.32 | 0.32 |
| 01/04 | 640 | 640 | 640 | 640 | -1.54% | 500 | 32億 | -4.48% | 7.17 | 0.32 |
| 2016 |
| 12/30 | 650 | 650 | 650 | 650 | -0.15% | 600 | 32億5000万 | -3.42% | 7.28 | 0.32 |
| 12/29 | 651 | 651 | 651 | 651 | -0.31% | 100 | 32億5500万 | -3.41% | 7.29 | 0.32 |
| 12/28 | 653 | 653 | 653 | 653 | +0.46% | 100 | 32億6500万 | -3.12% | 7.31 | 0.32 |
| 12/27 | 650 | 660 | 650 | 650 | -0.61% | 1,400 | 32億5000万 | -3.56% | 7.28 | 0.32 |
| 12/26 | 652 | 660 | 652 | 654 | -1.21% | 1,800 | 32億7000万 | -2.97% | 7.32 | 0.32 |
| 12/22 | 662 | 662 | 662 | 662 | -0.3% | 300 | 33億1000万 | -1.63% | 7.41 | 0.33 |
| 12/21 | 651 | 664 | 651 | 664 | +0.76% | 2,200 | 33億2000万 | -1.34% | 7.43 | 0.33 |
| 12/20 | 670 | 670 | 659 | 659 | -1.64% | 2,100 | 32億9500万 | -1.93% | 7.38 | 0.33 |
| 12/19 | 650 | 670 | 650 | 670 | +2.13% | 300 | 33億5000万 | -0.3% | 7.5 | 0.33 |
| 12/16 | 663 | 663 | 656 | 656 | -1.5% | 700 | 32億8000万 | -2.09% | 7.34 | 0.32 |
| 12/14 | 668 | 679 | 666 | 666 | -1.33% | 3,500 | 33億3000万 | -0.6% | 7.46 | 0.33 |
| 12/13 | 672 | 675 | 672 | 675 | +0.45% | 400 | 33億7500万 | +0.9% | 7.56 | 0.33 |
| 12/12 | 673 | 673 | 656 | 672 | 0% | 3,500 | 33億6000万 | +0.75% | 7.52 | 0.33 |
| 12/09 | 672 | 672 | 672 | 672 | 0% | 300 | 33億6000万 | +1.05% | 7.52 | 0.33 |
| 12/08 | 683 | 683 | 672 | 672 | -3.31% | 500 | 33億6000万 | +1.36% | 7.52 | 0.33 |
| 12/07 | 695 | 695 | 695 | 695 | 0% | 700 | 34億7500万 | +4.98% | 7.78 | 0.34 |
| 12/06 | 695 | 695 | 695 | 695 | +2.81% | 1,000 | 34億7500万 | +5.46% | 7.78 | 0.34 |
| 12/05 | 676 | 676 | 676 | 676 | 0% | 400 | 33億8000万 | +3.05% | 7.57 | 0.33 |
| 11/28 | 671 | 676 | 666 | 676 | -0.73% | 1,200 | 33億8000万 | +3.36% | 7.57 | 0.33 |
| 11/24 | 681 | 681 | 681 | 681 | +0.74% | 300 | 34億500万 | +4.61% | 7.62 | 0.34 |
| 11/22 | 676 | 676 | 676 | 676 | -0.73% | 900 | 33億8000万 | +4.16% | 7.57 | 0.33 |
| 11/18 | 687 | 687 | 680 | 681 | -2.99% | 1,400 | 34億500万 | +5.26% | 7.62 | 0.34 |
| 11/17 | 702 | 702 | 702 | 702 | -0.57% | 500 | 35億1000万 | +8.84% | 7.86 | 0.35 |
| 11/16 | 706 | 706 | 706 | 706 | +0.28% | 100 | 35億3000万 | +9.97% | 7.9 | 0.35 |
| 11/15 | 682 | 718 | 681 | 704 | +3.68% | 5,700 | 35億2000万 | +10.17% | 7.88 | 0.35 |
| 11/14 | 653 | 679 | 653 | 679 | +3.98% | 4,500 | 33億9500万 | +6.76% | 7.6 | 0.34 |
| 11/11 | 655 | 655 | 653 | 653 | +0.46% | 300 | 32億6500万 | +3% | 7.31 | 0.32 |
| 11/10 | 645 | 660 | 645 | 650 | +0.78% | 1,200 | 32億5000万 | +2.69% | 7.28 | 0.32 |
| 11/09 | 645 | 645 | 645 | 645 | -0.77% | 900 | 32億2500万 | +2.22% | 7.22 | 0.32 |
| 11/08 | 650 | 651 | 649 | 650 | +0.15% | 4,500 | 32億5000万 | +3.17% | 7.28 | 0.32 |
| 11/07 | 647 | 649 | 647 | 649 | +0.93% | 200 | 32億4500万 | +3.34% | 7.27 | 0.32 |
| 11/04 | 673 | 673 | 643 | 643 | -1.53% | 1,800 | 32億1500万 | +2.72% | 7.2 | 0.32 |
| 11/02 | 650 | 653 | 650 | 653 | +3.32% | 1,200 | 32億6500万 | +4.65% | 7.31 | 0.32 |
| 11/01 | 630 | 641 | 628 | 632 | -0.94% | 1,000 | 31億6000万 | +1.61% | 7.08 | 0.31 |
| 10/31 | 638 | 638 | 638 | 638 | -1.09% | 200 | 31億9000万 | +2.9% | 7.14 | 0.32 |
| 10/27 | 640 | 645 | 640 | 645 | +1.57% | 3,100 | 32億2500万 | +4.2% | 7.22 | 0.32 |
| 10/26 | 635 | 635 | 635 | 635 | +1.6% | 100 | 31億7500万 | +3.08% | 7.11 | 0.31 |
| 10/24 | 625 | 625 | 625 | 625 | 0% | 400 | 31億2500万 | +1.79% | 7 | 0.31 |
| 10/21 | 625 | 625 | 625 | 625 | -0.32% | 100 | 31億2500万 | +2.12% | 7 | 0.31 |
| 10/20 | 626 | 627 | 626 | 627 | +0.64% | 600 | 31億3500万 | +2.79% | 7.02 | 0.31 |
