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 | 671 | 671 | 660 | 665 | -0.75% | 16,900 | 184億4219万 | -1.92% | 10.68 | 2.08 |
| 03/30 | 671 | 673 | 667 | 670 | +0.75% | 8,500 | 185億8085万 | -1.47% | 10.76 | 2.1 |
| 03/29 | 671 | 671 | 663 | 665 | -2.35% | 29,100 | 184億4219万 | -2.21% | 10.68 | 2.08 |
| 03/28 | 675 | 681 | 673 | 681 | +0.74% | 19,800 | 188億8591万 | 0% | 10.93 | 2.13 |
| 03/27 | 671 | 678 | 671 | 676 | +0.75% | 8,400 | 187億4725万 | -0.88% | 10.85 | 2.12 |
| 03/24 | 675 | 679 | 670 | 671 | -0.59% | 18,000 | 186億858万 | -1.76% | 10.77 | 2.1 |
| 03/23 | 680 | 681 | 673 | 675 | -0.88% | 7,500 | 187億1951万 | -1.17% | 10.84 | 2.11 |
| 03/22 | 688 | 688 | 680 | 681 | -1.3% | 12,400 | 188億8591万 | -0.58% | 10.93 | 2.13 |
| 03/21 | 690 | 690 | 685 | 690 | +0.73% | 10,100 | 191億3550万 | +0.73% | 11.08 | 2.16 |
| 03/17 | 679 | 685 | 676 | 685 | +1.03% | 8,400 | 189億9684万 | -0.15% | 11 | 2.15 |
| 03/16 | 680 | 681 | 674 | 678 | -0.15% | 13,600 | 188億271万 | -1.31% | 10.89 | 2.12 |
| 03/15 | 676 | 679 | 675 | 679 | 0% | 13,300 | 188億3045万 | -1.31% | 10.9 | 2.13 |
| 03/14 | 685 | 707 | 673 | 679 | +0.44% | 28,600 | 188億3045万 | -1.59% | 10.9 | 2.13 |
| 03/13 | 676 | 680 | 675 | 676 | 0% | 9,400 | 187億4725万 | -2.17% | 10.85 | 2.12 |
| 03/10 | 685 | 685 | 675 | 676 | -0.44% | 24,800 | 187億4725万 | -2.45% | 10.85 | 2.12 |
| 03/09 | 680 | 683 | 677 | 679 | +0.59% | 5,300 | 188億3045万 | -2.16% | 10.9 | 2.13 |
| 03/08 | 676 | 678 | 673 | 675 | -0.3% | 12,300 | 187億1951万 | -2.88% | 10.84 | 2.11 |
| 03/07 | 687 | 687 | 675 | 677 | -1.17% | 10,300 | 187億7498万 | -2.87% | 10.87 | 2.12 |
| 03/06 | 681 | 689 | 681 | 685 | +0.59% | 4,200 | 189億9684万 | -2% | 11 | 2.15 |
| 03/03 | 684 | 690 | 678 | 681 | +0.15% | 10,100 | 188億8591万 | -2.99% | 10.93 | 2.13 |
| 03/02 | 702 | 706 | 671 | 680 | 0% | 38,000 | 188億5818万 | -3.41% | 10.92 | 2.13 |
| 03/01 | 680 | 680 | 672 | 680 | +0.44% | 15,300 | 188億5818万 | -3.68% | 10.92 | 2.13 |
| 02/28 | 691 | 691 | 671 | 677 | -0.73% | 24,600 | 187億7498万 | -4.38% | 10.87 | 2.12 |
| 02/27 | 695 | 708 | 671 | 682 | -1.73% | 35,400 | 189億1364万 | -3.94% | 10.95 | 2.14 |
| 02/24 | 697 | 697 | 690 | 694 | -0.43% | 6,700 | 192億4643万 | -2.53% | 11.14 | 2.17 |
| 02/23 | 690 | 699 | 690 | 697 | +1.31% | 6,800 | 193億2963万 | -2.38% | 11.19 | 2.18 |
| 02/22 | 692 | 705 | 686 | 688 | -0.58% | 17,600 | 190億8004万 | -3.91% | 11.05 | 2.16 |
| 02/21 | 691 | 695 | 688 | 692 | -0.43% | 12,000 | 191億9097万 | -3.62% | 11.11 | 2.17 |
| 02/20 | 687 | 696 | 687 | 695 | +0.14% | 9,100 | 192億7417万 | -3.47% | 11.16 | 2.18 |
| 02/17 | 691 | 696 | 687 | 694 | +0.29% | 10,800 | 192億4643万 | -3.74% | 11.14 | 2.17 |
| 02/16 | 700 | 711 | 691 | 692 | -1.28% | 23,300 | 191億9097万 | -4.29% | 11.11 | 2.17 |
| 02/15 | 706 | 708 | 698 | 701 | +0.57% | 6,900 | 194億4056万 | -3.31% | 11.25 | 2.2 |
| 02/14 | 705 | 708 | 697 | 697 | -0.85% | 19,700 | 193億2963万 | -3.99% | 11.19 | 2.18 |
| 02/13 | 708 | 711 | 702 | 703 | -1.82% | 20,400 | 194億9603万 | -3.43% | 11.29 | 2.2 |
| 02/10 | 711 | 724 | 709 | 716 | +0.7% | 12,300 | 198億5655万 | -1.78% | 11.5 | 2.24 |
| 02/09 | 711 | 714 | 710 | 711 | -0.7% | 5,900 | 197億1789万 | -2.6% | 11.42 | 2.23 |
| 02/08 | 711 | 716 | 706 | 716 | +0.7% | 6,700 | 198億5655万 | -1.92% | 11.5 | 2.24 |
| 02/07 | 710 | 716 | 707 | 711 | -0.97% | 6,000 | 197億1789万 | -2.74% | 11.42 | 2.23 |
| 02/06 | 711 | 719 | 711 | 718 | +0.98% | 6,200 | 199億1202万 | -1.78% | 11.53 | 2.25 |
| 02/03 | 710 | 723 | 707 | 711 | -0.42% | 11,000 | 197億1789万 | -2.74% | 11.42 | 2.23 |
| 02/02 | 717 | 727 | 710 | 714 | -0.56% | 10,700 | 198億109万 | -2.19% | 11.46 | 2.24 |
| 02/01 | 717 | 723 | 711 | 718 | -1.78% | 16,600 | 199億1202万 | -1.64% | 11.53 | 2.25 |
| 01/31 | 739 | 739 | 725 | 731 | -1.22% | 10,200 | 202億7254万 | +0.14% | 11.74 | 2.29 |
| 01/30 | 739 | 740 | 733 | 740 | +0.68% | 7,200 | 205億2214万 | +1.51% | 11.88 | 2.32 |
| 01/27 | 730 | 744 | 730 | 735 | -0.14% | 8,900 | 203億8347万 | +0.96% | 11.8 | 2.3 |
| 01/26 | 741 | 743 | 735 | 736 | +0.41% | 6,800 | 204億1120万 | +1.1% | 11.82 | 2.31 |
| 01/25 | 726 | 738 | 724 | 733 | +0.69% | 7,900 | 203億2801万 | +0.83% | 11.77 | 2.3 |
| 01/24 | 742 | 742 | 725 | 728 | -1.22% | 7,400 | 201億8934万 | +0.14% | 11.69 | 2.28 |
| 01/23 | 732 | 741 | 732 | 737 | -0.54% | 2,800 | 204億3894万 | +1.52% | 11.83 | 2.31 |
| 01/20 | 738 | 745 | 730 | 741 | +0.95% | 7,900 | 205億4987万 | +2.07% | 11.9 | 2.32 |
| 01/19 | 743 | 748 | 730 | 734 | -1.21% | 9,700 | 203億5574万 | +1.1% | 11.78 | 2.3 |
| 01/18 | 736 | 748 | 736 | 743 | +0.95% | 6,500 | 206億533万 | +2.48% | 11.93 | 2.33 |
| 01/17 | 740 | 750 | 734 | 736 | -0.54% | 8,700 | 204億1120万 | +1.66% | 11.82 | 2.31 |
| 01/16 | 731 | 758 | 731 | 740 | +0.95% | 22,700 | 205億2214万 | +2.35% | 11.88 | 2.32 |
| 01/13 | 735 | 739 | 728 | 733 | -0.41% | 9,100 | 203億2801万 | +1.52% | 11.77 | 2.3 |
| 01/12 | 733 | 739 | 731 | 736 | -0.81% | 14,900 | 204億1120万 | +2.22% | 11.82 | 2.31 |
| 01/11 | 741 | 742 | 733 | 742 | +0.82% | 7,400 | 205億7760万 | +3.2% | 11.91 | 2.32 |
| 01/10 | 728 | 742 | 727 | 736 | +1.1% | 14,800 | 204億1120万 | +2.51% | 11.82 | 2.31 |
| 01/06 | 723 | 734 | 713 | 728 | -0.27% | 16,900 | 201億8934万 | +1.53% | 11.69 | 2.28 |
| 01/05 | 734 | 736 | 727 | 730 | -0.27% | 14,500 | 202億4481万 | +1.81% | 11.72 | 2.29 |
| 01/04 | 734 | 736 | 725 | 732 | +0.69% | 17,700 | 203億27万 | +2.09% | 11.75 | 2.29 |
| 2016 |
| 12/30 | 717 | 729 | 714 | 727 | +1.68% | 14,600 | 201億6161万 | +1.54% | 11.67 | 2.28 |
| 12/29 | 717 | 719 | 710 | 715 | +0.28% | 11,400 | 198億2882万 | -0.14% | 11.48 | 2.24 |
| 12/28 | 708 | 721 | 703 | 713 | +1.57% | 12,400 | 197億7335万 | -0.56% | 11.45 | 2.23 |
| 12/27 | 713 | 717 | 701 | 702 | -0.99% | 29,600 | 194億6830万 | -2.23% | 11.27 | 2.2 |
| 12/26 | 711 | 713 | 701 | 709 | -0.7% | 21,800 | 196億6242万 | -1.39% | 11.38 | 2.22 |
| 12/22 | 715 | 716 | 706 | 714 | +0.14% | 6,900 | 198億109万 | -0.7% | 11.46 | 2.24 |
| 12/21 | 717 | 717 | 710 | 713 | -0.56% | 6,800 | 197億7335万 | -0.97% | 11.45 | 2.23 |
| 12/20 | 716 | 723 | 715 | 717 | -0.69% | 7,900 | 198億8428万 | -0.42% | 11.51 | 2.25 |
| 12/19 | 721 | 730 | 706 | 722 | +0.14% | 15,900 | 200億2295万 | +0.14% | 11.59 | 2.26 |
| 12/16 | 720 | 724 | 715 | 721 | -0.14% | 15,300 | 199億9522万 | 0% | 11.58 | 2.26 |
| 12/15 | 723 | 726 | 713 | 722 | +0.42% | 12,000 | 200億2295万 | +0.14% | 11.59 | 2.26 |
| 12/14 | 737 | 737 | 719 | 719 | -2.18% | 13,600 | 199億3975万 | -0.28% | 11.54 | 2.25 |
| 12/13 | 719 | 735 | 712 | 735 | +2.23% | 11,000 | 203億8347万 | +1.8% | 11.8 | 2.3 |
| 12/12 | 725 | 735 | 713 | 719 | -0.42% | 12,500 | 199億3975万 | -0.42% | 11.54 | 2.25 |
| 12/09 | 715 | 736 | 715 | 722 | +1.4% | 19,500 | 200億2295万 | -0.14% | 11.59 | 2.26 |
| 12/08 | 712 | 721 | 710 | 712 | -0.28% | 13,900 | 197億4562万 | -1.66% | 11.43 | 2.23 |
| 12/07 | 718 | 725 | 711 | 714 | +0.85% | 8,800 | 198億109万 | -1.65% | 11.46 | 2.24 |
| 12/06 | 710 | 725 | 708 | 708 | +0.85% | 15,600 | 196億3469万 | -2.61% | 11.37 | 2.22 |
| 12/05 | 712 | 717 | 702 | 702 | -0.85% | 6,700 | 194億6830万 | -3.7% | 11.27 | 2.2 |
| 12/02 | 712 | 720 | 705 | 708 | -0.42% | 8,000 | 196億3469万 | -3.01% | 11.37 | 2.22 |
| 12/01 | 716 | 731 | 710 | 711 | -0.7% | 13,900 | 197億1789万 | -2.74% | 11.42 | 2.23 |
| 11/30 | 725 | 727 | 714 | 716 | -0.56% | 10,300 | 198億5655万 | -2.05% | 11.5 | 2.24 |
| 11/29 | 720 | 722 | 710 | 720 | 0% | 13,400 | 199億6748万 | -1.5% | 11.56 | 2.26 |
| 11/28 | 699 | 721 | 699 | 720 | -0.69% | 26,900 | 199億6748万 | -1.5% | 11.56 | 2.26 |
| 11/25 | 731 | 732 | 720 | 725 | -0.14% | 12,600 | 201億615万 | -0.96% | 11.64 | 2.27 |
| 11/24 | 729 | 730 | 723 | 726 | -0.68% | 8,500 | 201億3388万 | -0.82% | 11.66 | 2.27 |
| 11/22 | 731 | 734 | 728 | 731 | -0.41% | 6,000 | 202億7254万 | -0.14% | 11.74 | 2.29 |
| 11/21 | 720 | 737 | 720 | 734 | +1.24% | 5,100 | 203億5574万 | +0.41% | 11.78 | 2.3 |
| 11/18 | 737 | 739 | 725 | 725 | -0.55% | 11,200 | 201億615万 | -0.82% | 11.64 | 2.27 |
| 11/17 | 718 | 732 | 718 | 729 | +0.55% | 4,400 | 202億1708万 | -0.27% | 11.7 | 2.28 |
| 11/16 | 735 | 735 | 709 | 725 | -0.41% | 13,600 | 201億615万 | -0.68% | 11.64 | 2.27 |
| 11/15 | 739 | 744 | 728 | 728 | -0.41% | 10,700 | 201億8934万 | -0.27% | 11.69 | 2.28 |
| 11/14 | 700 | 734 | 697 | 731 | +2.24% | 50,300 | 202億7254万 | +0.14% | 11.74 | 2.29 |
| 11/11 | 750 | 750 | 711 | 715 | -3.38% | 17,600 | 198億2882万 | -2.05% | 11.48 | 2.24 |
| 11/10 | 730 | 749 | 721 | 740 | +3.5% | 11,400 | 205億2214万 | +1.23% | 11.88 | 2.32 |
| 11/09 | 750 | 750 | 704 | 715 | -3.25% | 8,700 | 198億2882万 | -2.32% | 11.48 | 2.24 |
| 11/08 | 751 | 751 | 734 | 739 | -0.4% | 7,600 | 204億9440万 | +0.96% | 11.86 | 2.32 |
| 11/07 | 737 | 755 | 737 | 742 | +0.68% | 4,300 | 205億7760万 | +1.37% | 11.91 | 2.32 |
| 11/04 | 754 | 754 | 729 | 737 | -1.07% | 11,100 | 204億3894万 | +0.68% | 11.83 | 2.31 |
