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 | 770 | 781 | 749 | 749 | -2.22% | 1,957,800 | 2425億774万 | -7.3% | 10.87 | 0.4 |
| 03/30 | 776 | 777 | 761 | 766 | -1.54% | 1,305,300 | 2480億1193万 | -5.55% | 11.11 | 0.41 |
| 03/29 | 788 | 792 | 774 | 778 | -0.38% | 1,120,300 | 2518億9723万 | -4.54% | 11.29 | 0.42 |
| 03/28 | 781 | 785 | 773 | 781 | +1.3% | 1,362,500 | 2528億6856万 | -4.52% | 11.33 | 0.42 |
| 03/27 | 781 | 782 | 755 | 771 | -2.03% | 1,625,800 | 2496億3080万 | -5.98% | 11.18 | 0.41 |
| 03/24 | 774 | 792 | 769 | 787 | +2.08% | 1,286,300 | 2548億1121万 | -4.37% | 11.42 | 0.42 |
| 03/23 | 778 | 780 | 764 | 771 | -1.28% | 1,447,000 | 2496億3080万 | -6.43% | 11.18 | 0.41 |
| 03/22 | 789 | 789 | 775 | 781 | -2.86% | 1,284,200 | 2528億6856万 | -5.45% | 11.33 | 0.42 |
| 03/21 | 816 | 822 | 801 | 804 | -1.95% | 1,461,800 | 2603億1539万 | -2.66% | 11.66 | 0.43 |
| 03/17 | 815 | 823 | 814 | 820 | +0.12% | 1,051,900 | 2654億9580万 | -0.73% | 11.9 | 0.44 |
| 03/16 | 816 | 824 | 813 | 819 | -0.61% | 1,033,600 | 2651億7202万 | -0.73% | 11.88 | 0.44 |
| 03/15 | 824 | 828 | 818 | 824 | -0.84% | 980,900 | 2667億9090万 | +0.12% | 11.95 | 0.44 |
| 03/14 | 834 | 835 | 824 | 831 | -0.6% | 983,800 | 2690億5732万 | +1.22% | 12.05 | 0.45 |
| 03/13 | 825 | 837 | 819 | 836 | +1.09% | 784,300 | 2706億7620万 | +2.08% | 12.13 | 0.45 |
| 03/10 | 834 | 834 | 821 | 827 | +0.61% | 1,170,000 | 2677億6222万 | +1.22% | 12 | 0.44 |
| 03/09 | 819 | 823 | 813 | 822 | +0.37% | 662,000 | 2661億4335万 | +0.98% | 11.92 | 0.44 |
| 03/08 | 821 | 823 | 816 | 819 | -0.73% | 582,100 | 2651億7202万 | +0.86% | 11.88 | 0.44 |
| 03/07 | 822 | 826 | 819 | 825 | -0.36% | 716,300 | 2671億1467万 | +1.98% | 11.97 | 0.44 |
| 03/06 | 817 | 832 | 810 | 828 | +0.85% | 781,700 | 2680億8600万 | +2.6% | 12.01 | 0.44 |
| 03/03 | 821 | 829 | 817 | 821 | -0.97% | 818,300 | 2658億1957万 | +1.99% | 11.91 | 0.44 |
| 03/02 | 838 | 841 | 828 | 829 | +0.36% | 975,600 | 2684億977万 | +3.24% | 12.03 | 0.44 |
| 03/01 | 822 | 831 | 816 | 826 | -0.24% | 876,200 | 2674億3845万 | +3.25% | 11.98 | 0.44 |
| 02/28 | 821 | 837 | 817 | 828 | +1.35% | 1,038,600 | 2680億8600万 | +3.89% | 12.01 | 0.44 |
| 02/27 | 828 | 831 | 810 | 817 | -2.27% | 1,000,400 | 2645億2447万 | +3.03% | 11.85 | 0.44 |
| 02/24 | 832 | 840 | 826 | 836 | -0.48% | 744,100 | 2706億7620万 | +5.69% | 12.13 | 0.45 |
| 02/23 | 854 | 854 | 824 | 840 | -0.83% | 1,003,400 | 2719億7130万 | +6.6% | 12.19 | 0.45 |
| 02/22 | 850 | 853 | 844 | 847 | -0.24% | 633,100 | 2742億3773万 | +7.9% | 12.29 | 0.45 |
| 02/21 | 840 | 850 | 834 | 849 | +0.83% | 1,029,200 | 2748億8528万 | +8.57% | 12.32 | 0.46 |
| 02/20 | 829 | 843 | 819 | 842 | +0.72% | 1,093,600 | 2726億1885万 | +8.23% | 12.21 | 0.45 |
| 02/17 | 823 | 837 | 818 | 836 | +1.95% | 2,147,400 | 2706億7620万 | +7.73% | 12.13 | 0.45 |
| 02/16 | 815 | 829 | 815 | 820 | +1.11% | 1,364,200 | 2654億9580万 | +5.94% | 11.9 | 0.44 |
| 02/15 | 803 | 818 | 802 | 811 | +1.63% | 964,000 | 2625億8182万 | +4.78% | 11.76 | 0.44 |
| 02/14 | 820 | 829 | 798 | 798 | +0.38% | 1,318,900 | 2583億7274万 | +3.1% | 11.58 | 0.43 |
| 02/13 | 809 | 815 | 791 | 795 | +0.51% | 1,118,800 | 2574億141万 | +2.58% | 11.53 | 0.43 |
| 02/10 | 787 | 799 | 782 | 791 | +2.33% | 740,500 | 2561億631万 | +1.93% | 11.47 | 0.42 |
| 02/09 | 775 | 778 | 769 | 773 | -0.64% | 551,800 | 2502億7835万 | -0.77% | 11.21 | 0.41 |
| 02/08 | 772 | 779 | 766 | 778 | +0.78% | 635,900 | 2518億9723万 | -0.38% | 11.29 | 0.42 |
| 02/07 | 776 | 780 | 769 | 772 | -1.4% | 936,300 | 2499億5458万 | -1.4% | 11.2 | 0.41 |
| 02/06 | 795 | 799 | 782 | 783 | +1.16% | 1,324,700 | 2535億1611万 | -0.25% | 11.36 | 0.42 |
| 02/03 | 750 | 780 | 750 | 774 | +3.06% | 1,442,100 | 2506億213万 | -1.65% | 11.23 | 0.42 |
| 02/02 | 771 | 773 | 750 | 751 | -1.96% | 1,062,900 | 2431億5529万 | -4.94% | 10.89 | 0.4 |
| 02/01 | 749 | 768 | 743 | 766 | +0.92% | 823,500 | 2480億1193万 | -3.4% | 11.11 | 0.41 |
| 01/31 | 762 | 768 | 755 | 759 | -2.19% | 1,117,200 | 2457億4550万 | -4.77% | 11.01 | 0.41 |
| 01/30 | 776 | 784 | 768 | 776 | -0.51% | 1,199,900 | 2512億4968万 | -3% | 11.26 | 0.42 |
| 01/27 | 770 | 786 | 770 | 780 | +2.23% | 1,974,900 | 2525億4478万 | -2.86% | 11.31 | 0.42 |
| 01/26 | 755 | 766 | 753 | 763 | +3.39% | 1,429,700 | 2470億4060万 | -5.45% | 11.07 | 0.41 |
| 01/25 | 752 | 753 | 737 | 738 | +0.14% | 926,600 | 2389億4622万 | -8.78% | 10.71 | 0.4 |
| 01/24 | 745 | 747 | 735 | 737 | -2.38% | 722,400 | 2386億2244万 | -9.24% | 10.69 | 0.4 |
| 01/23 | 755 | 765 | 749 | 755 | -1.82% | 806,300 | 2444億5040万 | -7.36% | 10.95 | 0.4 |
| 01/20 | 771 | 779 | 763 | 769 | -0.26% | 1,092,200 | 2489億8325万 | -5.88% | 11.16 | 0.41 |
| 01/19 | 775 | 786 | 768 | 771 | +1.18% | 1,073,300 | 2496億3080万 | -5.86% | 11.18 | 0.41 |
| 01/18 | 757 | 764 | 749 | 762 | +0.66% | 1,183,300 | 2467億1682万 | -7.07% | 11.05 | 0.41 |
| 01/17 | 771 | 771 | 756 | 757 | -3.07% | 2,295,900 | 2450億9795万 | -7.91% | 10.98 | 0.41 |
| 01/16 | 793 | 799 | 780 | 781 | -2.5% | 1,097,400 | 2528億6856万 | -5.1% | 11.33 | 0.42 |
| 01/13 | 798 | 802 | 792 | 801 | -0.37% | 1,155,000 | 2593億4406万 | -2.55% | 11.62 | 0.43 |
| 01/12 | 815 | 816 | 795 | 804 | -2.19% | 1,138,500 | 2603億1539万 | -1.95% | 11.66 | 0.43 |
| 01/11 | 815 | 824 | 808 | 822 | +0.61% | 928,700 | 2661億4335万 | +0.49% | 11.92 | 0.44 |
| 01/10 | 822 | 829 | 814 | 817 | -1.33% | 1,380,600 | 2645億2447万 | +0.37% | 11.85 | 0.44 |
| 01/06 | 836 | 836 | 826 | 828 | -2.13% | 1,291,800 | 2680億8600万 | +2.1% | 12.01 | 0.44 |
| 01/05 | 853 | 858 | 837 | 846 | 0% | 1,866,500 | 2739億1395万 | +4.96% | 12.27 | 0.45 |
| 01/04 | 820 | 851 | 820 | 846 | +4.96% | 2,347,500 | 2739億1395万 | +5.75% | 12.27 | 0.45 |
| 2016 |
| 12/30 | 810 | 814 | 801 | 806 | -1.95% | 2,096,500 | 2609億6294万 | +1.51% | 11.69 | 0.43 |
| 12/29 | 836 | 844 | 818 | 822 | -2.49% | 2,045,800 | 2661億4335万 | +4.05% | 11.92 | 0.44 |
| 12/28 | 847 | 847 | 837 | 843 | +0.24% | 961,500 | 2729億4263万 | +7.39% | 12.23 | 0.45 |
| 12/27 | 840 | 850 | 835 | 841 | -0.24% | 1,119,100 | 2722億9508万 | +7.96% | 12.2 | 0.45 |
| 12/26 | 849 | 851 | 842 | 843 | -0.71% | 1,005,800 | 2729億4263万 | +9.06% | 12.23 | 0.45 |
| 12/22 | 855 | 857 | 841 | 849 | -0.24% | 1,688,600 | 2748億8528万 | +10.84% | 12.32 | 0.46 |
| 12/21 | 857 | 868 | 848 | 851 | -0.35% | 2,436,600 | 2755億3283万 | +12.27% | 12.34 | 0.46 |
| 12/20 | 859 | 865 | 847 | 854 | -0.58% | 2,517,800 | 2765億416万 | +13.87% | 12.39 | 0.46 |
| 12/19 | 851 | 863 | 846 | 859 | +3.25% | 3,544,200 | 2781億2303万 | +15.92% | 12.46 | 0.46 |
| 12/16 | 825 | 841 | 820 | 832 | +2.09% | 2,361,100 | 2693億8110万 | +13.51% | 12.07 | 0.45 |
| 12/15 | 800 | 818 | 800 | 815 | +2.26% | 1,895,800 | 2638億7692万 | +12.41% | 11.82 | 0.44 |
| 12/14 | 803 | 803 | 789 | 797 | -1.24% | 1,998,900 | 2580億4896万 | +11.16% | 11.56 | 0.43 |
| 12/13 | 804 | 815 | 795 | 807 | -0.62% | 2,038,000 | 2612億8672万 | +13.5% | 11.71 | 0.43 |
| 12/12 | 825 | 833 | 798 | 812 | -0.25% | 2,629,700 | 2629億559万 | +15.18% | 11.78 | 0.44 |
| 12/09 | 810 | 819 | 794 | 814 | +1.62% | 2,387,500 | 2635億5314万 | +16.62% | 11.81 | 0.44 |
| 12/08 | 789 | 812 | 785 | 801 | +3.09% | 2,664,000 | 2593億4406万 | +15.92% | 11.62 | 0.43 |
| 12/07 | 760 | 779 | 760 | 777 | +2.37% | 2,740,600 | 2515億7345万 | +13.43% | 11.27 | 0.42 |
| 12/06 | 750 | 765 | 749 | 759 | +1.34% | 2,344,300 | 2457億4550万 | +11.62% | 11.01 | 0.41 |
| 12/05 | 740 | 778 | 740 | 749 | -0.79% | 2,941,500 | 2425億774万 | +10.96% | 10.87 | 0.4 |
| 12/02 | 734 | 767 | 731 | 755 | +2.86% | 4,050,600 | 2444億5040万 | +12.52% | 10.95 | 0.4 |
| 12/01 | 746 | 751 | 730 | 734 | 0% | 3,879,400 | 2376億5111万 | +10.38% | 10.65 | 0.39 |
| 11/30 | 724 | 749 | 721 | 734 | +2.66% | 22,219,900 | 2376億5111万 | +11.04% | 10.65 | 0.39 |
| 11/29 | 692 | 724 | 688 | 715 | +3.32% | 3,154,300 | 2314億9938万 | +8.83% | 10.37 | 0.38 |
| 11/28 | 684 | 694 | 677 | 692 | +0.29% | 2,946,500 | 2240億5255万 | +5.97% | 10.04 | 0.37 |
| 11/25 | 706 | 711 | 683 | 690 | -1.57% | 2,381,900 | 2234億500万 | +6.15% | 10.01 | 0.37 |
| 11/24 | 709 | 711 | 689 | 701 | +0.29% | 2,346,300 | 2269億6653万 | +8.35% | 10.17 | 0.38 |
| 11/22 | 700 | 702 | 691 | 699 | +0.29% | 2,408,400 | 2263億1898万 | +8.71% | 10.14 | 0.37 |
| 11/21 | 685 | 701 | 679 | 697 | +2.65% | 2,703,600 | 2256億7143万 | +9.08% | 10.11 | 0.37 |
| 11/18 | 681 | 689 | 674 | 679 | +1.19% | 3,518,700 | 2198億4347万 | +6.93% | 9.85 | 0.36 |
| 11/17 | 660 | 673 | 651 | 671 | +0.45% | 3,219,400 | 2172億5327万 | +6.17% | 9.73 | 0.36 |
| 11/16 | 639 | 670 | 638 | 668 | +6.2% | 3,706,700 | 2162億8194万 | +6.2% | 9.69 | 0.36 |
| 11/15 | 630 | 653 | 621 | 629 | -1.72% | 5,654,900 | 2036億5470万 | +0.32% | 9.12 | 0.34 |
| 11/14 | 660 | 668 | 624 | 640 | -1.39% | 3,262,100 | 2072億1623万 | +2.24% | 9.28 | 0.34 |
| 11/11 | 660 | 681 | 644 | 649 | +0.31% | 1,977,000 | 2101億3021万 | +3.84% | 9.41 | 0.35 |
| 11/10 | 652 | 663 | 640 | 647 | +5.03% | 1,967,100 | 2094億8266万 | +3.69% | 9.39 | 0.35 |
| 11/09 | 647 | 656 | 602 | 616 | -4.35% | 2,479,100 | 1994億4562万 | -0.96% | 8.94 | 0.33 |
| 11/08 | 645 | 655 | 641 | 644 | -0.46% | 1,206,400 | 2085億1133万 | +3.54% | 9.34 | 0.35 |
| 11/07 | 650 | 658 | 645 | 647 | +1.57% | 1,386,200 | 2094億8266万 | +4.19% | 9.39 | 0.35 |
| 11/04 | 633 | 648 | 630 | 637 | -0.47% | 2,035,800 | 2062億4490万 | +2.74% | 9.24 | 0.34 |
