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 | 729 | 733 | 715 | 715 | -1.24% | 6,778,000 | 6259億9757万 | -6.78% | 10.82 | 0.63 |
| 03/30 | 727 | 731 | 723 | 724 | -0.55% | 2,491,000 | 6338億7726万 | -5.97% | 10.95 | 0.64 |
| 03/29 | 738 | 741 | 725 | 728 | -0.95% | 3,200,000 | 6373億7935万 | -5.82% | 11.01 | 0.65 |
| 03/28 | 735 | 740 | 732 | 735 | +1.1% | 3,026,000 | 6435億799万 | -5.28% | 11.12 | 0.65 |
| 03/27 | 727 | 731 | 720 | 727 | -0.95% | 3,594,000 | 6365億383万 | -6.56% | 11 | 0.64 |
| 03/24 | 726 | 747 | 725 | 734 | +1.38% | 4,385,000 | 6426億3247万 | -5.9% | 11.1 | 0.65 |
| 03/23 | 734 | 736 | 721 | 724 | -1.23% | 5,025,000 | 6338億7726万 | -7.42% | 10.95 | 0.64 |
| 03/22 | 747 | 747 | 732 | 733 | -3.43% | 6,550,000 | 6417億5695万 | -6.51% | 11.09 | 0.65 |
| 03/21 | 759 | 764 | 757 | 759 | -0.52% | 4,645,000 | 6645億2050万 | -3.31% | 11.48 | 0.67 |
| 03/17 | 772 | 772 | 758 | 763 | -2.18% | 5,815,000 | 6680億2258万 | -2.93% | 11.54 | 0.68 |
| 03/16 | 782 | 785 | 774 | 780 | -1.27% | 2,981,000 | 6829億644万 | -0.89% | 11.8 | 0.69 |
| 03/15 | 787 | 793 | 782 | 790 | -0.38% | 2,016,000 | 6916億6165万 | +0.51% | 11.95 | 0.7 |
| 03/14 | 805 | 805 | 793 | 793 | -1.12% | 2,935,000 | 6942億8822万 | +0.89% | 12 | 0.7 |
| 03/13 | 798 | 804 | 795 | 802 | +0.25% | 3,795,000 | 7021億6791万 | +2.04% | 12.13 | 0.71 |
| 03/10 | 800 | 808 | 797 | 800 | +0.76% | 4,145,000 | 7004億1686万 | +2.04% | 12.1 | 0.71 |
| 03/09 | 792 | 797 | 790 | 794 | +1.02% | 2,559,000 | 6951億6374万 | +1.53% | 12.01 | 0.7 |
| 03/08 | 789 | 789 | 783 | 786 | -0.38% | 2,571,000 | 6881億5957万 | +0.77% | 11.89 | 0.7 |
| 03/07 | 792 | 797 | 786 | 789 | -0.25% | 3,234,000 | 6907億8613万 | +1.41% | 11.94 | 0.7 |
| 03/06 | 773 | 794 | 771 | 791 | +1.67% | 3,631,000 | 6925億3717万 | +1.93% | 11.97 | 0.7 |
| 03/03 | 781 | 782 | 772 | 778 | -0.51% | 4,225,000 | 6811億5540万 | +0.39% | 11.77 | 0.69 |
| 03/02 | 799 | 799 | 781 | 782 | -0.38% | 5,829,000 | 6846億5749万 | +1.03% | 11.83 | 0.69 |
| 03/01 | 805 | 805 | 782 | 785 | 0% | 5,210,000 | 6872億8405万 | +1.55% | 11.88 | 0.7 |
| 02/28 | 782 | 790 | 779 | 785 | +1.03% | 3,674,000 | 6872億8405万 | +1.95% | 11.88 | 0.7 |
| 02/27 | 782 | 782 | 771 | 777 | -1.89% | 3,013,000 | 6802億7988万 | +1.3% | 11.76 | 0.69 |
| 02/24 | 787 | 799 | 784 | 792 | -0.38% | 2,326,000 | 6934億1270万 | +3.66% | 11.98 | 0.7 |
| 02/23 | 802 | 802 | 782 | 795 | -1% | 4,415,000 | 6960億3926万 | +4.47% | 12.03 | 0.7 |
| 02/22 | 804 | 805 | 800 | 803 | +0.5% | 2,672,000 | 7030億4343万 | +5.8% | 12.15 | 0.71 |
| 02/21 | 789 | 802 | 789 | 799 | +1.4% | 3,575,000 | 6995億4134万 | +5.83% | 12.09 | 0.71 |
| 02/20 | 779 | 790 | 771 | 788 | +0.77% | 2,039,000 | 6899億1061万 | +4.93% | 11.92 | 0.7 |
| 02/17 | 785 | 791 | 780 | 782 | -0.64% | 2,704,000 | 6846億5749万 | +4.55% | 11.83 | 0.69 |
| 02/16 | 773 | 789 | 773 | 787 | +1.94% | 5,104,000 | 6890億3509万 | +5.5% | 11.91 | 0.7 |
| 02/15 | 769 | 778 | 769 | 772 | +1.71% | 4,825,000 | 6759億227万 | +3.9% | 11.68 | 0.68 |
| 02/14 | 773 | 776 | 757 | 759 | -1.81% | 5,692,000 | 6645億2050万 | +2.43% | 11.48 | 0.67 |
| 02/13 | 798 | 798 | 769 | 773 | -2.4% | 6,474,000 | 6767億7780万 | +4.46% | 11.69 | 0.69 |
| 02/10 | 783 | 795 | 782 | 792 | +3.53% | 4,246,000 | 6934億1270万 | +7.17% | 11.98 | 0.7 |
| 02/09 | 777 | 778 | 763 | 765 | -2.67% | 4,770,000 | 6697億7363万 | +3.8% | 11.57 | 0.68 |
| 02/08 | 775 | 789 | 775 | 786 | +1.16% | 3,462,000 | 6881億5957万 | +6.79% | 11.89 | 0.7 |
| 02/07 | 761 | 784 | 751 | 777 | +1.44% | 5,825,000 | 6802億7988万 | +6% | 11.76 | 0.69 |
| 02/06 | 772 | 776 | 762 | 766 | +1.19% | 4,485,000 | 6706億4915万 | +4.79% | 11.59 | 0.68 |
| 02/03 | 733 | 760 | 730 | 757 | +3.7% | 4,835,000 | 6627億6946万 | +3.7% | 11.45 | 0.67 |
| 02/02 | 745 | 748 | 727 | 730 | -1.88% | 2,774,000 | 6391億3039万 | +0.27% | 11.04 | 0.65 |
| 02/01 | 731 | 746 | 727 | 744 | +0.4% | 2,837,000 | 6513億8768万 | +2.2% | 11.26 | 0.66 |
| 01/31 | 745 | 751 | 740 | 741 | -1.98% | 2,968,000 | 6487億6112万 | +1.93% | 11.21 | 0.66 |
| 01/30 | 751 | 760 | 749 | 756 | -0.4% | 2,330,000 | 6618億9394万 | +3.99% | 11.44 | 0.67 |
| 01/27 | 760 | 765 | 756 | 759 | +1.2% | 3,926,000 | 6645億2050万 | +4.4% | 11.48 | 0.67 |
| 01/26 | 725 | 752 | 725 | 750 | +5.19% | 5,116,000 | 6566億4081万 | +3.31% | 11.35 | 0.66 |
| 01/25 | 715 | 717 | 711 | 713 | +1.71% | 2,645,000 | 6242億4653万 | -1.93% | 10.79 | 0.63 |
| 01/24 | 712 | 715 | 699 | 701 | -2.09% | 3,033,000 | 6137億4028万 | -3.71% | 10.61 | 0.62 |
| 01/23 | 711 | 722 | 710 | 716 | -0.69% | 3,516,000 | 6268億7309万 | -1.92% | 10.83 | 0.63 |
| 01/20 | 723 | 732 | 716 | 721 | -0.69% | 4,213,000 | 6312億5070万 | -1.37% | 10.91 | 0.64 |
| 01/19 | 725 | 733 | 720 | 726 | +1.82% | 3,048,000 | 6356億2830万 | -0.82% | 10.98 | 0.64 |
| 01/18 | 700 | 717 | 695 | 713 | +1.42% | 5,704,000 | 6242億4653万 | -2.73% | 10.79 | 0.63 |
| 01/17 | 709 | 712 | 695 | 703 | -1.13% | 3,923,000 | 6154億9132万 | -4.35% | 10.64 | 0.62 |
| 01/16 | 719 | 726 | 710 | 711 | -1.52% | 3,470,000 | 6224億9549万 | -3.4% | 10.76 | 0.63 |
| 01/13 | 721 | 727 | 716 | 722 | -0.28% | 4,624,000 | 6321億2622万 | -1.9% | 10.92 | 0.64 |
| 01/12 | 730 | 736 | 722 | 724 | -1.09% | 3,526,000 | 6338億7726万 | -1.63% | 10.95 | 0.64 |
| 01/11 | 728 | 734 | 728 | 732 | +0.97% | 2,550,000 | 6408億8143万 | -0.41% | 11.07 | 0.65 |
| 01/10 | 733 | 739 | 723 | 725 | -1.63% | 4,564,000 | 6347億5278万 | -1.09% | 10.97 | 0.64 |
| 01/06 | 738 | 738 | 731 | 737 | -1.34% | 3,281,000 | 6452億5904万 | +0.68% | 11.15 | 0.65 |
| 01/05 | 750 | 755 | 743 | 747 | +0.13% | 4,763,000 | 6540億1425万 | +2.33% | 11.3 | 0.66 |
| 01/04 | 727 | 749 | 724 | 746 | +4.04% | 4,813,000 | 6531億3873万 | +2.61% | 11.29 | 0.66 |
| 2016 |
| 12/30 | 712 | 721 | 708 | 717 | -0.28% | 3,034,000 | 6277億4861万 | -0.97% | 10.93 | 0.64 |
| 12/29 | 725 | 730 | 716 | 719 | -1.51% | 3,999,000 | 6294億9966万 | -0.55% | 10.97 | 0.64 |
| 12/28 | 730 | 733 | 724 | 730 | +0.97% | 3,270,000 | 6391億3039万 | +0.97% | 11.13 | 0.65 |
| 12/27 | 718 | 731 | 715 | 723 | +0.7% | 4,012,000 | 6330億174万 | +0.14% | 11.03 | 0.65 |
| 12/26 | 727 | 728 | 717 | 718 | -1.24% | 2,577,000 | 6286億2414万 | -0.42% | 10.95 | 0.64 |
| 12/22 | 731 | 731 | 719 | 727 | -1.89% | 4,479,000 | 6365億383万 | +0.97% | 11.09 | 0.65 |
| 12/21 | 744 | 750 | 736 | 741 | -0.4% | 4,360,000 | 6487億6112万 | +3.06% | 11.3 | 0.66 |
| 12/20 | 751 | 754 | 741 | 744 | -1.2% | 3,388,000 | 6513億8768万 | +3.91% | 11.35 | 0.66 |
| 12/19 | 755 | 757 | 749 | 753 | -0.92% | 2,640,000 | 6592億6737万 | +5.46% | 11.48 | 0.67 |
| 12/16 | 758 | 764 | 751 | 760 | +1.33% | 3,790,000 | 6653億9602万 | +6.89% | 11.59 | 0.68 |
| 12/15 | 752 | 766 | 746 | 750 | +0.4% | 4,992,000 | 6566億4081万 | +5.93% | 11.44 | 0.67 |
| 12/14 | 743 | 749 | 733 | 747 | +0.67% | 5,374,000 | 6540億1425万 | +6.41% | 11.39 | 0.67 |
| 12/13 | 732 | 748 | 727 | 742 | -0.27% | 3,904,000 | 6496億3664万 | +6.3% | 11.32 | 0.66 |
| 12/12 | 772 | 774 | 734 | 744 | -2.23% | 6,695,000 | 6513億8768万 | +7.2% | 11.35 | 0.66 |
| 12/09 | 748 | 764 | 746 | 761 | +1.47% | 5,812,000 | 6662億7154万 | +10.45% | 11.61 | 0.68 |
| 12/08 | 750 | 753 | 735 | 750 | +1.49% | 5,459,000 | 6566億4081万 | +9.65% | 11.44 | 0.67 |
| 12/07 | 720 | 740 | 719 | 739 | +3.65% | 4,726,000 | 6470億1008万 | +8.68% | 11.27 | 0.66 |
| 12/06 | 716 | 722 | 710 | 713 | +1.57% | 5,569,000 | 6242億4653万 | +5.47% | 10.87 | 0.64 |
| 12/05 | 704 | 708 | 697 | 702 | -1.27% | 4,643,000 | 6146億1580万 | +4.15% | 10.71 | 0.63 |
| 12/02 | 687 | 717 | 687 | 711 | +3.04% | 6,889,000 | 6224億9549万 | +5.96% | 10.84 | 0.64 |
| 12/01 | 688 | 699 | 684 | 690 | +1.77% | 6,258,000 | 6041億955万 | +3.29% | 10.52 | 0.62 |
| 11/30 | 687 | 689 | 676 | 678 | -1.31% | 6,242,000 | 5936億329万 | +1.8% | 10.34 | 0.61 |
| 11/29 | 678 | 691 | 674 | 687 | -0.15% | 4,282,000 | 6014億8298万 | +3.46% | 10.48 | 0.61 |
| 11/28 | 673 | 690 | 665 | 688 | +2.23% | 5,244,000 | 6023億5850万 | +3.93% | 10.49 | 0.61 |
| 11/25 | 698 | 698 | 663 | 673 | -3.17% | 9,209,000 | 5892億2569万 | +2.12% | 10.26 | 0.6 |
| 11/24 | 710 | 710 | 689 | 695 | -0.71% | 4,345,000 | 6084億8715万 | +5.95% | 10.6 | 0.62 |
| 11/22 | 703 | 707 | 697 | 700 | -0.71% | 4,700,000 | 6128億6476万 | +7.36% | 10.68 | 0.63 |
| 11/21 | 702 | 706 | 693 | 705 | +0.86% | 3,738,000 | 6172億4236万 | +8.8% | 10.75 | 0.63 |
| 11/18 | 710 | 717 | 698 | 699 | +1.3% | 5,013,000 | 6119億8923万 | +8.54% | 10.66 | 0.62 |
| 11/17 | 688 | 690 | 676 | 690 | -1.85% | 5,466,000 | 6041億955万 | +7.98% | 10.52 | 0.62 |
| 11/16 | 697 | 709 | 691 | 703 | +2.33% | 5,331,000 | 6154億9132万 | +10.71% | 10.72 | 0.63 |
| 11/15 | 695 | 705 | 682 | 687 | -1.15% | 4,599,000 | 6014億8298万 | +8.87% | 10.48 | 0.61 |
| 11/14 | 687 | 698 | 686 | 695 | +2.66% | 3,743,000 | 6084億8715万 | +10.85% | 10.6 | 0.62 |
| 11/11 | 692 | 706 | 674 | 677 | +1.5% | 7,497,000 | 5927億2777万 | +8.67% | 10.32 | 0.6 |
| 11/10 | 662 | 670 | 649 | 667 | +10.8% | 6,670,000 | 5839億7256万 | +7.75% | 10.17 | 0.6 |
| 11/09 | 640 | 656 | 595 | 602 | -6.38% | 4,797,000 | 5270億6369万 | -2.27% | 9.18 | 0.54 |
| 11/08 | 637 | 652 | 636 | 643 | +0.47% | 3,297,000 | 5629億6005万 | +4.55% | 9.81 | 0.57 |
| 11/07 | 637 | 646 | 636 | 640 | +2.07% | 3,856,000 | 5603億3349万 | +4.58% | 9.76 | 0.57 |
| 11/04 | 625 | 632 | 619 | 627 | -1.1% | 3,665,000 | 5489億5172万 | +2.79% | 9.56 | 0.56 |
