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 | 804 | 805 | 784 | 784 | -1.88% | 145,000 | 647億7672万 | -2.85% | 15.22 | 0.88 |
| 03/30 | 800 | 809 | 794 | 799 | -0.99% | 136,300 | 660億1607万 | -1.24% | 15.51 | 0.9 |
| 03/29 | 810 | 817 | 801 | 807 | +0.25% | 107,800 | 666億7706万 | -0.37% | 15.67 | 0.91 |
| 03/28 | 796 | 806 | 791 | 805 | +2.03% | 131,100 | 665億1181万 | -0.74% | 15.63 | 0.91 |
| 03/27 | 797 | 800 | 788 | 789 | -1.5% | 165,800 | 651億8984万 | -2.83% | 15.32 | 0.89 |
| 03/24 | 799 | 806 | 796 | 801 | +0.5% | 91,400 | 661億8132万 | -1.72% | 15.55 | 0.9 |
| 03/23 | 797 | 801 | 795 | 797 | -0.62% | 167,900 | 658億5083万 | -2.33% | 15.47 | 0.9 |
| 03/22 | 806 | 810 | 801 | 802 | -1.72% | 125,800 | 662億6394万 | -1.96% | 15.57 | 0.9 |
| 03/21 | 821 | 821 | 813 | 816 | -0.61% | 76,600 | 674億2067万 | -0.49% | 15.84 | 0.92 |
| 03/17 | 827 | 829 | 820 | 821 | -0.73% | 138,200 | 678億3379万 | -0.12% | 15.94 | 0.93 |
| 03/16 | 810 | 827 | 806 | 827 | +1.6% | 194,000 | 683億2953万 | +0.49% | 16.05 | 0.93 |
| 03/15 | 809 | 818 | 803 | 814 | +0.87% | 190,800 | 672億5542万 | -1.09% | 15.8 | 0.92 |
| 03/14 | 803 | 809 | 801 | 807 | +0.37% | 125,100 | 666億7706万 | -2.06% | 15.67 | 0.91 |
| 03/13 | 803 | 809 | 803 | 804 | -0.25% | 145,200 | 664億2919万 | -2.55% | 15.61 | 0.91 |
| 03/10 | 799 | 809 | 795 | 806 | +1.77% | 333,400 | 665億9444万 | -2.42% | 15.65 | 0.91 |
| 03/09 | 792 | 797 | 791 | 792 | -0.38% | 352,200 | 654億3771万 | -4.23% | 15.37 | 0.89 |
| 03/08 | 800 | 805 | 794 | 795 | -0.75% | 277,300 | 656億8558万 | -4.1% | 15.43 | 0.9 |
| 03/07 | 798 | 807 | 792 | 801 | +0.5% | 244,300 | 661億8132万 | -3.61% | 15.55 | 0.9 |
| 03/06 | 802 | 803 | 793 | 797 | -1.24% | 298,500 | 658億5083万 | -4.21% | 15.47 | 0.9 |
| 03/03 | 813 | 815 | 803 | 807 | -1.34% | 250,500 | 666億7706万 | -3.35% | 15.67 | 0.91 |
| 03/02 | 826 | 828 | 814 | 818 | -0.12% | 226,300 | 675億8592万 | -2.27% | 15.88 | 0.92 |
| 03/01 | 817 | 821 | 809 | 819 | +0.37% | 253,100 | 676億6854万 | -2.62% | 15.9 | 0.92 |
| 02/28 | 815 | 826 | 814 | 816 | +0.37% | 206,200 | 674億2067万 | -3.32% | 15.84 | 0.92 |
| 02/27 | 820 | 823 | 811 | 813 | -1.93% | 258,100 | 671億7280万 | -3.9% | 15.78 | 0.92 |
| 02/24 | 825 | 833 | 821 | 829 | -0.48% | 113,600 | 684億9477万 | -2.36% | 16.09 | 0.93 |
| 02/23 | 838 | 838 | 827 | 833 | -0.24% | 124,000 | 688億2527万 | -2.12% | 16.17 | 0.94 |
| 02/22 | 840 | 840 | 830 | 835 | -0.12% | 120,900 | 689億9051万 | -2.11% | 16.21 | 0.94 |
| 02/21 | 838 | 842 | 826 | 836 | +0.12% | 90,300 | 690億7314万 | -2.22% | 16.23 | 0.94 |
| 02/20 | 836 | 837 | 816 | 835 | -1.18% | 259,300 | 689億9051万 | -2.57% | 16.21 | 0.94 |
| 02/17 | 848 | 852 | 841 | 845 | 0% | 135,000 | 698億1675万 | -1.63% | 16.4 | 0.95 |
| 02/16 | 843 | 850 | 840 | 845 | -0.35% | 117,300 | 698億1675万 | -1.86% | 16.4 | 0.95 |
| 02/15 | 854 | 857 | 845 | 848 | -0.47% | 155,100 | 700億6462万 | -1.85% | 16.46 | 0.96 |
| 02/14 | 849 | 859 | 846 | 852 | +0.59% | 197,500 | 703億9511万 | -1.62% | 16.54 | 0.96 |
| 02/13 | 847 | 855 | 846 | 847 | +0.36% | 130,200 | 699億8199万 | -2.31% | 16.44 | 0.95 |
| 02/10 | 847 | 848 | 835 | 844 | +0.84% | 147,800 | 697億3412万 | -2.88% | 16.38 | 0.95 |
| 02/09 | 832 | 841 | 827 | 837 | +0.12% | 194,000 | 691億5576万 | -4.01% | 16.25 | 0.94 |
| 02/08 | 834 | 838 | 829 | 836 | +0.6% | 131,100 | 690億7314万 | -4.46% | 16.23 | 0.94 |
| 02/07 | 830 | 835 | 822 | 831 | -0.48% | 156,800 | 686億6002万 | -5.35% | 16.13 | 0.94 |
| 02/06 | 841 | 844 | 828 | 835 | -0.6% | 128,800 | 689億9051万 | -5.22% | 16.21 | 0.94 |
| 02/03 | 839 | 842 | 828 | 840 | +0.12% | 202,400 | 694億363万 | -4.98% | 16.31 | 0.95 |
| 02/02 | 848 | 853 | 836 | 839 | -0.83% | 222,600 | 693億2101万 | -5.41% | 16.29 | 0.95 |
| 02/01 | 823 | 848 | 821 | 846 | +2.05% | 403,400 | 698億9937万 | -4.94% | 16.42 | 0.95 |
| 01/31 | 833 | 840 | 812 | 829 | -2.93% | 606,000 | 684億9477万 | -6.96% | 16.09 | 0.93 |
| 01/30 | 865 | 871 | 845 | 854 | -1.27% | 519,400 | 705億6036万 | -4.26% | 16.58 | 0.96 |
| 01/27 | 930 | 930 | 861 | 865 | -5.57% | 881,600 | 714億6922万 | -3.14% | 16.79 | 0.98 |
| 01/26 | 905 | 918 | 901 | 916 | +2.23% | 268,800 | 756億8301万 | +2.58% | 17.78 | 1.03 |
| 01/25 | 873 | 898 | 873 | 896 | +2.75% | 207,500 | 740億3054万 | +0.67% | 17.39 | 1.01 |
| 01/24 | 874 | 882 | 866 | 872 | -0.34% | 160,300 | 720億4758万 | -1.91% | 16.93 | 0.98 |
| 01/23 | 854 | 883 | 853 | 875 | -1.02% | 211,800 | 722億9545万 | -1.57% | 16.98 | 0.99 |
| 01/20 | 878 | 886 | 865 | 884 | +0.11% | 163,700 | 730億3906万 | -0.56% | 17.16 | 1 |
| 01/19 | 884 | 886 | 874 | 883 | +0.23% | 117,400 | 729億5644万 | -0.67% | 17.14 | 1 |
| 01/18 | 874 | 882 | 859 | 881 | +0.11% | 155,900 | 727億9119万 | -0.79% | 17.1 | 0.99 |
| 01/17 | 894 | 894 | 879 | 880 | -1.68% | 127,700 | 727億857万 | -0.9% | 17.08 | 0.99 |
| 01/16 | 894 | 905 | 892 | 895 | -1% | 78,800 | 739億4792万 | +0.9% | 17.37 | 1.01 |
| 01/13 | 899 | 914 | 897 | 904 | +0.44% | 258,000 | 746億9153万 | +2.15% | 17.55 | 1.02 |
| 01/12 | 897 | 910 | 892 | 900 | +0.33% | 226,500 | 743億6103万 | +1.93% | 17.47 | 1.01 |
| 01/11 | 885 | 901 | 879 | 897 | +1.47% | 170,300 | 741億1316万 | +1.93% | 17.41 | 1.01 |
| 01/10 | 893 | 894 | 874 | 884 | -2.64% | 387,900 | 730億3906万 | +0.91% | 17.16 | 1 |
| 01/06 | 900 | 910 | 893 | 908 | -0.22% | 245,900 | 750億2202万 | +4.25% | 17.63 | 1.02 |
| 01/05 | 911 | 924 | 904 | 910 | -0.22% | 277,000 | 751億8727万 | +5.08% | 17.66 | 1.03 |
| 01/04 | 901 | 913 | 868 | 912 | -0.22% | 508,800 | 753億5251万 | +6.05% | 17.7 | 1.03 |
| 2016 |
| 12/30 | 905 | 916 | 895 | 914 | +1.11% | 131,200 | 755億1776万 | +7.03% | 17.74 | 1.03 |
| 12/29 | 903 | 908 | 893 | 904 | -1.31% | 200,500 | 746億9153万 | +6.73% | 17.54 | 1.02 |
| 12/28 | 911 | 921 | 902 | 916 | +0.77% | 225,600 | 756億8301万 | +9.05% | 17.78 | 1.03 |
| 12/27 | 905 | 914 | 901 | 909 | +0.44% | 163,200 | 751億464万 | +9.25% | 17.64 | 1.02 |
| 12/26 | 896 | 925 | 896 | 905 | +2.38% | 323,600 | 747億7415万 | +9.7% | 17.56 | 1.02 |
| 12/22 | 860 | 888 | 856 | 884 | +3.39% | 536,800 | 730億3906万 | +8.07% | 17.16 | 1 |
| 12/21 | 861 | 864 | 849 | 855 | -1.16% | 241,900 | 706億4298万 | +5.56% | 16.59 | 0.96 |
| 12/20 | 859 | 868 | 859 | 865 | -0.23% | 138,200 | 714億6922万 | +7.59% | 16.79 | 0.97 |
| 12/19 | 858 | 872 | 856 | 867 | +1.05% | 205,100 | 716億3446万 | +8.65% | 16.83 | 0.98 |
| 12/16 | 866 | 866 | 843 | 858 | -0.46% | 283,200 | 708億9085万 | +8.47% | 16.65 | 0.97 |
| 12/15 | 870 | 879 | 857 | 862 | -1.93% | 319,200 | 712億2135万 | +9.95% | 16.73 | 0.97 |
| 12/14 | 877 | 881 | 867 | 879 | +0.11% | 81,600 | 726億2594万 | +13.13% | 17.06 | 0.99 |
| 12/13 | 858 | 881 | 855 | 878 | +1.74% | 228,800 | 725億4332万 | +14.17% | 17.04 | 0.99 |
| 12/12 | 870 | 876 | 851 | 863 | -0.58% | 282,700 | 713億397万 | +13.25% | 16.75 | 0.97 |
| 12/09 | 866 | 873 | 855 | 868 | -1.36% | 522,300 | 717億1709万 | +14.81% | 16.85 | 0.98 |
| 12/08 | 860 | 886 | 860 | 880 | +3.17% | 441,400 | 727億857万 | +17.49% | 17.08 | 0.99 |
| 12/07 | 847 | 858 | 824 | 853 | +1.67% | 375,400 | 704億7773万 | +14.8% | 16.55 | 0.96 |
| 12/06 | 857 | 859 | 831 | 839 | -2.33% | 286,100 | 693億2101万 | +13.84% | 16.28 | 0.95 |
| 12/05 | 838 | 871 | 827 | 859 | +2.63% | 640,600 | 709億7347万 | +17.51% | 16.67 | 0.97 |
| 12/02 | 788 | 844 | 788 | 837 | +6.49% | 519,100 | 691億5576万 | +15.61% | 16.24 | 0.94 |
| 12/01 | 760 | 788 | 759 | 786 | +3.01% | 336,800 | 649億4197万 | +9.32% | 15.25 | 0.89 |
| 11/30 | 761 | 767 | 753 | 763 | -1.17% | 231,500 | 630億4163万 | +6.86% | 14.81 | 0.86 |
| 11/29 | 767 | 775 | 750 | 772 | +0.13% | 299,300 | 637億8524万 | +8.58% | 14.98 | 0.87 |
| 11/28 | 755 | 779 | 752 | 771 | +2.39% | 346,400 | 637億262万 | +9.05% | 14.96 | 0.87 |
| 11/25 | 748 | 758 | 742 | 753 | +0.94% | 282,300 | 622億1540万 | +7.11% | 14.61 | 0.85 |
| 11/24 | 730 | 747 | 728 | 746 | +2.33% | 206,500 | 616億3703万 | +6.57% | 14.48 | 0.84 |
| 11/22 | 733 | 733 | 725 | 729 | +0.14% | 103,600 | 602億3244万 | +4.59% | 14.15 | 0.82 |
| 11/21 | 730 | 739 | 723 | 728 | +0.55% | 238,100 | 601億4981万 | +4.75% | 14.13 | 0.82 |
| 11/18 | 730 | 730 | 721 | 724 | +0.7% | 170,800 | 598億1932万 | +4.47% | 14.05 | 0.82 |
| 11/17 | 701 | 725 | 701 | 719 | +1.55% | 284,400 | 594億620万 | +4.2% | 13.95 | 0.81 |
| 11/16 | 704 | 708 | 698 | 708 | +1% | 136,500 | 584億9735万 | +2.91% | 13.74 | 0.8 |
| 11/15 | 701 | 708 | 696 | 701 | +0.14% | 104,600 | 579億1898万 | +2.04% | 13.6 | 0.79 |
| 11/14 | 702 | 707 | 696 | 700 | 0% | 108,500 | 578億3636万 | +2.04% | 13.58 | 0.79 |
| 11/11 | 700 | 701 | 690 | 700 | +0.86% | 169,100 | 578億3636万 | +2.19% | 13.58 | 0.79 |
| 11/10 | 696 | 703 | 689 | 694 | +3.58% | 109,500 | 573億4062万 | +1.46% | 13.47 | 0.78 |
| 11/09 | 696 | 700 | 652 | 670 | -3.6% | 163,600 | 553億5766万 | -1.9% | 13 | 0.76 |
| 11/08 | 699 | 702 | 693 | 695 | -0.71% | 56,800 | 574億2324万 | +1.76% | 13.49 | 0.78 |
| 11/07 | 708 | 713 | 696 | 700 | -0.43% | 238,400 | 578億3636万 | +2.49% | 13.58 | 0.79 |
| 11/04 | 695 | 707 | 690 | 703 | -0.28% | 182,600 | 580億8423万 | +3.08% | 13.64 | 0.79 |
