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 | 841 | 848 | 820 | 820 | -2.96% | 25,200 | 343億9274万 | -4.21% | 22.41 | 0.57 |
| 03/30 | 848 | 855 | 843 | 845 | -0.82% | 24,800 | 354億4130万 | -1.29% | 23.09 | 0.59 |
| 03/29 | 856 | 856 | 836 | 852 | -0.81% | 18,200 | 357億3490万 | -0.47% | 23.28 | 0.59 |
| 03/28 | 848 | 859 | 841 | 859 | +2.75% | 44,200 | 360億2849万 | +0.35% | 23.48 | 0.6 |
| 03/27 | 840 | 849 | 833 | 836 | -1.65% | 39,200 | 350億6382万 | -2.22% | 22.85 | 0.58 |
| 03/24 | 850 | 859 | 844 | 850 | -0.23% | 23,600 | 356億5101万 | -0.58% | 23.23 | 0.59 |
| 03/23 | 855 | 857 | 846 | 852 | -0.35% | 18,700 | 357億3490万 | -0.23% | 23.28 | 0.59 |
| 03/22 | 868 | 873 | 854 | 855 | -2.17% | 40,700 | 358億6072万 | +0.23% | 23.37 | 0.59 |
| 03/21 | 862 | 885 | 862 | 874 | +0.23% | 28,600 | 366億5763万 | +2.58% | 23.89 | 0.61 |
| 03/17 | 868 | 877 | 868 | 872 | -0.34% | 37,600 | 365億7375万 | +2.59% | 23.83 | 0.61 |
| 03/16 | 871 | 878 | 870 | 875 | -0.11% | 24,600 | 366億9957万 | +3.18% | 23.91 | 0.61 |
| 03/15 | 876 | 882 | 875 | 876 | -0.57% | 14,300 | 367億4151万 | +3.55% | 23.94 | 0.61 |
| 03/14 | 884 | 891 | 873 | 881 | -0.23% | 45,500 | 369億5123万 | +4.38% | 24.08 | 0.61 |
| 03/13 | 883 | 887 | 878 | 883 | +0.23% | 22,700 | 370億3511万 | +4.87% | 24.13 | 0.61 |
| 03/10 | 885 | 885 | 870 | 881 | +2.68% | 91,900 | 369億5123万 | +4.51% | 24.08 | 0.61 |
| 03/09 | 853 | 867 | 847 | 858 | +1.3% | 56,500 | 359億8655万 | +1.78% | 23.45 | 0.6 |
| 03/08 | 843 | 850 | 842 | 847 | +0.47% | 27,700 | 355億2519万 | +0.36% | 23.15 | 0.59 |
| 03/07 | 846 | 849 | 836 | 843 | -0.35% | 30,700 | 353億5742万 | -0.35% | 23.04 | 0.59 |
| 03/06 | 849 | 855 | 844 | 846 | -0.59% | 21,500 | 354億8324万 | -0.35% | 23.12 | 0.59 |
| 03/03 | 855 | 858 | 847 | 851 | -0.23% | 22,700 | 356億9296万 | 0% | 23.26 | 0.59 |
| 03/02 | 859 | 860 | 846 | 853 | +0.24% | 19,700 | 357億7684万 | 0% | 23.31 | 0.59 |
| 03/01 | 857 | 858 | 842 | 851 | 0% | 36,800 | 356億9296万 | -0.47% | 23.26 | 0.59 |
| 02/28 | 847 | 855 | 846 | 851 | +1.07% | 39,200 | 356億9296万 | -0.7% | 23.26 | 0.59 |
| 02/27 | 832 | 845 | 828 | 842 | +0.72% | 28,200 | 353億1547万 | -1.86% | 23.01 | 0.59 |
| 02/24 | 831 | 842 | 830 | 836 | -0.12% | 28,700 | 350億6382万 | -2.79% | 22.85 | 0.58 |
| 02/23 | 843 | 845 | 834 | 837 | -0.71% | 19,600 | 351億576万 | -2.9% | 22.87 | 0.58 |
| 02/22 | 839 | 843 | 831 | 843 | +0.6% | 32,500 | 353億5742万 | -2.43% | 23.04 | 0.59 |
| 02/21 | 838 | 838 | 832 | 838 | +0.48% | 21,000 | 351億4770万 | -3.23% | 22.9 | 0.58 |
| 02/20 | 835 | 836 | 830 | 834 | -0.12% | 18,300 | 349億7993万 | -3.92% | 22.79 | 0.58 |
| 02/17 | 835 | 840 | 831 | 835 | +0.48% | 37,900 | 350億2188万 | -4.13% | 22.82 | 0.58 |
| 02/16 | 832 | 837 | 823 | 831 | -0.48% | 22,200 | 348億5411万 | -5.03% | 22.71 | 0.58 |
| 02/15 | 831 | 836 | 822 | 835 | +1.71% | 41,700 | 350億2188万 | -4.9% | 22.82 | 0.58 |
| 02/14 | 830 | 830 | 821 | 821 | -1.08% | 52,000 | 344億3468万 | -7.02% | 22.44 | 0.57 |
| 02/13 | 838 | 838 | 824 | 830 | +0.24% | 29,300 | 348億1217万 | -6.53% | 22.68 | 0.58 |
| 02/10 | 830 | 830 | 820 | 828 | +0.73% | 41,500 | 347億2828万 | -7.28% | 22.63 | 0.58 |
| 02/09 | 820 | 827 | 818 | 822 | -1.08% | 34,800 | 344億7663万 | -8.46% | 22.46 | 0.57 |
| 02/08 | 821 | 834 | 812 | 831 | +1.09% | 72,400 | 348億5411万 | -7.97% | 22.71 | 0.58 |
| 02/07 | 873 | 880 | 821 | 822 | -8.46% | 157,100 | 344億7663万 | -9.47% | 22.46 | 0.57 |
| 02/06 | 898 | 904 | 891 | 898 | +1.35% | 20,400 | 376億6425万 | -1.75% | 24.54 | 0.62 |
| 02/03 | 886 | 893 | 880 | 886 | +0.11% | 9,900 | 371億6094万 | -3.28% | 24.21 | 0.62 |
| 02/02 | 911 | 911 | 883 | 885 | -3.07% | 15,500 | 371億1900万 | -3.59% | 24.19 | 0.62 |
| 02/01 | 892 | 913 | 882 | 913 | +1.9% | 26,100 | 382億9338万 | -0.76% | 24.95 | 0.63 |
| 01/31 | 898 | 900 | 870 | 896 | -0.88% | 15,700 | 375億8036万 | -2.82% | 24.49 | 0.62 |
| 01/30 | 905 | 907 | 894 | 904 | -0.44% | 15,500 | 379億1590万 | -2.06% | 24.71 | 0.63 |
| 01/27 | 906 | 913 | 900 | 908 | +0.78% | 11,900 | 380億8367万 | -1.94% | 24.81 | 0.63 |
| 01/26 | 902 | 905 | 900 | 901 | +0.78% | 11,900 | 377億9007万 | -2.91% | 24.62 | 0.63 |
| 01/25 | 896 | 900 | 889 | 894 | +1.36% | 17,300 | 374億9648万 | -3.87% | 24.43 | 0.62 |
| 01/24 | 885 | 887 | 878 | 882 | -0.11% | 15,700 | 369億9317万 | -5.36% | 24.1 | 0.61 |
| 01/23 | 883 | 893 | 876 | 883 | -1.01% | 10,800 | 370億3511万 | -5.66% | 24.13 | 0.61 |
| 01/20 | 889 | 903 | 889 | 892 | +0.56% | 17,800 | 374億1259万 | -5.21% | 24.38 | 0.62 |
| 01/19 | 890 | 900 | 870 | 887 | +0.34% | 23,900 | 372億288万 | -6.14% | 24.24 | 0.62 |
| 01/18 | 886 | 888 | 872 | 884 | -1.56% | 18,300 | 370億7705万 | -6.75% | 24.16 | 0.61 |
| 01/17 | 916 | 916 | 895 | 898 | -1.21% | 17,400 | 376億6425万 | -5.57% | 24.54 | 0.62 |
| 01/16 | 924 | 930 | 903 | 909 | -1.62% | 29,300 | 381億2561万 | -4.62% | 24.84 | 0.63 |
| 01/13 | 925 | 935 | 923 | 924 | -0.43% | 22,700 | 387億5475万 | -3.04% | 25.25 | 0.64 |
| 01/12 | 946 | 946 | 921 | 928 | -2.01% | 47,800 | 389億2252万 | -2.62% | 25.36 | 0.65 |
| 01/11 | 954 | 958 | 945 | 947 | -0.73% | 19,100 | 397億1942万 | -0.73% | 25.88 | 0.66 |
| 01/10 | 954 | 960 | 947 | 954 | +0.1% | 39,600 | 400億1302万 | 0% | 26.07 | 0.66 |
| 01/06 | 952 | 957 | 943 | 953 | +0.11% | 19,900 | 399億7108万 | -0.1% | 26.04 | 0.66 |
| 01/05 | 958 | 958 | 946 | 952 | -0.31% | 18,400 | 399億2914万 | -0.1% | 26.02 | 0.66 |
| 01/04 | 950 | 958 | 950 | 955 | +0.21% | 29,500 | 400億5496万 | +0.32% | 26.1 | 0.66 |
| 2016 |
| 12/30 | 952 | 958 | 938 | 953 | +0.11% | 18,000 | 399億7108万 | +0.21% | 26.04 | 0.66 |
| 12/29 | 960 | 960 | 938 | 952 | -0.52% | 23,500 | 399億2914万 | +0.21% | 26.02 | 0.66 |
| 12/28 | 947 | 959 | 947 | 957 | +1.48% | 12,500 | 401億3885万 | +0.84% | 26.15 | 0.67 |
| 12/27 | 950 | 958 | 940 | 943 | 0% | 10,200 | 395億5165万 | -0.53% | 25.77 | 0.66 |
| 12/26 | 943 | 947 | 938 | 943 | +0.21% | 14,900 | 395億5165万 | -0.42% | 25.77 | 0.66 |
| 12/22 | 944 | 945 | 932 | 941 | 0% | 15,100 | 394億6777万 | -0.53% | 25.72 | 0.65 |
| 12/21 | 960 | 960 | 936 | 941 | -1.77% | 18,100 | 394億6777万 | -0.53% | 25.72 | 0.65 |
| 12/20 | 960 | 961 | 939 | 958 | -0.1% | 28,100 | 401億8079万 | +1.38% | 26.18 | 0.67 |
| 12/19 | 961 | 965 | 947 | 959 | -0.21% | 31,000 | 402億2273万 | +1.7% | 26.21 | 0.67 |
| 12/16 | 959 | 968 | 956 | 961 | +1.26% | 22,000 | 403億662万 | +2.13% | 26.26 | 0.67 |
| 12/15 | 976 | 979 | 937 | 949 | -2.77% | 43,800 | 398億331万 | +0.96% | 25.93 | 0.66 |
| 12/14 | 999 | 999 | 973 | 976 | -2.4% | 17,200 | 409億3575万 | +4.16% | 26.67 | 0.68 |
| 12/13 | 996 | 1,002 | 988 | 1,000 | +0.6% | 63,200 | 419億4237万 | +6.84% | 27.33 | 0.7 |
| 12/12 | 984 | 995 | 981 | 994 | +2.47% | 55,100 | 416億9071万 | +6.77% | 27.16 | 0.69 |
| 12/09 | 960 | 970 | 958 | 970 | +1.04% | 52,000 | 406億8410万 | +4.75% | 26.51 | 0.67 |
| 12/08 | 949 | 960 | 949 | 960 | +2.13% | 56,100 | 402億6467万 | +4.23% | 26.23 | 0.67 |
| 12/07 | 926 | 940 | 923 | 940 | +1.51% | 37,900 | 394億2583万 | +2.29% | 25.69 | 0.65 |
| 12/06 | 934 | 935 | 910 | 926 | +0.54% | 34,200 | 388億3863万 | +0.98% | 25.31 | 0.64 |
| 12/05 | 943 | 943 | 921 | 921 | -2.33% | 22,400 | 386億2892万 | +0.55% | 25.17 | 0.64 |
| 12/02 | 953 | 957 | 937 | 943 | -1.05% | 14,500 | 395億5165万 | +3.17% | 25.77 | 0.66 |
| 12/01 | 955 | 963 | 926 | 953 | +0.74% | 58,100 | 399億7108万 | +4.5% | 26.04 | 0.66 |
| 11/30 | 936 | 948 | 936 | 946 | +0.96% | 42,200 | 396億7748万 | +3.96% | 25.85 | 0.66 |
| 11/29 | 925 | 937 | 923 | 937 | +0.43% | 23,500 | 393億 | +3.31% | 25.61 | 0.65 |
| 11/28 | 930 | 933 | 920 | 933 | +0.21% | 18,300 | 391億3223万 | +3.21% | 25.5 | 0.65 |
| 11/25 | 923 | 933 | 922 | 931 | +1.2% | 13,800 | 390億4835万 | +3.22% | 25.44 | 0.65 |
| 11/24 | 930 | 930 | 920 | 920 | -1.39% | 19,600 | 385億8698万 | +2.22% | 25.14 | 0.64 |
| 11/22 | 929 | 935 | 927 | 933 | +0.43% | 23,800 | 391億3223万 | +3.9% | 25.5 | 0.65 |
| 11/21 | 923 | 930 | 921 | 929 | +0.76% | 15,400 | 389億6446万 | +3.8% | 25.39 | 0.65 |
| 11/18 | 914 | 928 | 909 | 922 | +0.77% | 20,300 | 386億7086万 | +3.25% | 25.2 | 0.64 |
| 11/17 | 925 | 925 | 911 | 915 | -1.61% | 7,200 | 383億7727万 | +2.81% | 25.01 | 0.64 |
| 11/16 | 913 | 930 | 895 | 930 | +1.75% | 22,100 | 390億640万 | +4.85% | 25.42 | 0.65 |
| 11/15 | 915 | 917 | 910 | 914 | 0% | 11,200 | 383億3532万 | +3.39% | 24.98 | 0.64 |
| 11/14 | 915 | 915 | 886 | 914 | +1.44% | 13,300 | 383億3532万 | +3.63% | 24.98 | 0.64 |
| 11/11 | 933 | 939 | 889 | 901 | -3.53% | 36,600 | 377億9007万 | +2.39% | 24.62 | 0.63 |
| 11/10 | 940 | 940 | 927 | 934 | +4.47% | 34,400 | 391億7417万 | +6.38% | 25.52 | 0.65 |
| 11/09 | 924 | 937 | 894 | 894 | -4.89% | 48,100 | 374億9648万 | +2.17% | 24.43 | 0.62 |
| 11/08 | 950 | 960 | 918 | 940 | +7.31% | 72,500 | 394億2583万 | +7.55% | 25.69 | 0.65 |
| 11/07 | 870 | 888 | 865 | 876 | +2.34% | 15,200 | 367億4151万 | +0.57% | 23.94 | 0.61 |
| 11/04 | 858 | 866 | 850 | 856 | -1.04% | 11,000 | 359億267万 | -1.61% | 23.39 | 0.6 |
