株価チャート
2016/11/02～2017/03/31
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 | 790 | 790 | 787 | 787 | -1.25% | 300 | 207億7680万 | -1.13% | 10.13 | 0.4 |
| 03/30 | 790 | 797 | 785 | 797 | +0.63% | 2,900 | 210億4080万 | +0.25% | 10.26 | 0.4 |
| 03/29 | 776 | 798 | 776 | 792 | -1% | 1,400 | 209億880万 | -0.25% | 10.19 | 0.4 |
| 03/28 | 798 | 800 | 798 | 800 | +0.5% | 1,200 | 211億2000万 | +1.01% | 10.3 | 0.41 |
| 03/27 | 797 | 797 | 793 | 796 | -0.38% | 1,200 | 210億1440万 | +0.76% | 10.25 | 0.4 |
| 03/24 | 786 | 803 | 786 | 799 | -0.25% | 9,800 | 210億9360万 | +1.27% | 10.28 | 0.41 |
| 03/23 | 808 | 808 | 801 | 801 | -0.87% | 4,200 | 211億4640万 | +1.78% | 10.31 | 0.41 |
| 03/22 | 809 | 814 | 807 | 808 | 0% | 5,000 | 213億3120万 | +2.93% | 10.4 | 0.41 |
| 03/21 | 808 | 809 | 801 | 808 | 0% | 3,800 | 213億3120万 | +3.19% | 10.4 | 0.41 |
| 03/17 | 807 | 808 | 806 | 808 | +0.62% | 700 | 213億3120万 | +3.59% | 10.4 | 0.41 |
| 03/16 | 808 | 808 | 797 | 803 | -0.25% | 13,800 | 211億9920万 | +3.35% | 10.34 | 0.41 |
| 03/15 | 808 | 808 | 803 | 805 | -0.37% | 1,200 | 212億5200万 | +4.01% | 10.36 | 0.41 |
| 03/14 | 808 | 808 | 791 | 808 | 0% | 1,800 | 213億3120万 | +4.8% | 10.4 | 0.41 |
| 03/13 | 795 | 808 | 795 | 808 | +1.25% | 2,500 | 213億3120万 | +5.21% | 10.4 | 0.41 |
| 03/10 | 798 | 804 | 788 | 798 | +0.38% | 2,500 | 210億6720万 | +4.18% | 10.27 | 0.4 |
| 03/09 | 797 | 797 | 792 | 795 | 0% | 2,000 | 209億8800万 | +3.92% | 10.23 | 0.4 |
| 03/08 | 791 | 800 | 791 | 795 | +0.51% | 1,000 | 209億8800万 | +4.19% | 10.23 | 0.4 |
| 03/07 | 807 | 807 | 791 | 791 | -1% | 1,600 | 208億8240万 | +4.08% | 10.18 | 0.4 |
| 03/06 | 798 | 805 | 791 | 799 | +0.38% | 3,900 | 210億9360万 | +5.41% | 10.28 | 0.41 |
| 03/03 | 794 | 797 | 794 | 796 | +0.25% | 1,600 | 210億1440万 | +5.43% | 10.25 | 0.4 |
| 03/02 | 792 | 794 | 790 | 794 | +0.51% | 2,200 | 209億6160万 | +5.44% | 10.22 | 0.4 |
| 03/01 | 786 | 791 | 786 | 790 | +0.51% | 1,900 | 208億5600万 | +5.33% | 10.17 | 0.4 |
| 02/28 | 779 | 790 | 772 | 786 | +1.16% | 2,900 | 207億5040万 | +5.22% | 10.12 | 0.4 |
| 02/27 | 761 | 777 | 761 | 777 | +2.1% | 1,200 | 205億1280万 | +4.44% | 10 | 0.39 |
| 02/24 | 762 | 762 | 760 | 761 | -0.26% | 3,900 | 200億9040万 | +2.42% | 9.79 | 0.39 |
| 02/23 | 760 | 776 | 760 | 763 | +0.66% | 11,100 | 201億4320万 | +2.97% | 9.82 | 0.39 |
| 02/22 | 750 | 758 | 750 | 758 | +0.8% | 3,800 | 200億1120万 | +2.57% | 9.76 | 0.38 |
| 02/21 | 762 | 762 | 748 | 752 | -0.4% | 3,600 | 198億5280万 | +1.76% | 9.68 | 0.38 |
| 02/20 | 760 | 760 | 751 | 755 | -0.66% | 1,000 | 199億3200万 | +2.17% | 9.72 | 0.38 |
| 02/17 | 758 | 760 | 746 | 760 | +0.26% | 1,200 | 200億6400万 | +2.84% | 9.78 | 0.39 |
| 02/16 | 763 | 763 | 743 | 758 | -0.26% | 4,300 | 200億1120万 | +2.57% | 9.76 | 0.38 |
| 02/15 | 746 | 761 | 746 | 760 | +2.7% | 6,900 | 200億6400万 | +2.84% | 9.78 | 0.39 |
| 02/14 | 736 | 747 | 736 | 740 | +0.14% | 1,500 | 195億3600万 | +0.14% | 9.52 | 0.38 |
| 02/13 | 748 | 748 | 737 | 739 | +0.14% | 1,900 | 195億960万 | -0.14% | 9.51 | 0.38 |
| 02/10 | 730 | 738 | 730 | 738 | +1.65% | 900 | 194億8320万 | -0.27% | 9.5 | 0.37 |
| 02/09 | 734 | 739 | 725 | 726 | -1.09% | 2,500 | 191億6640万 | -2.02% | 9.34 | 0.37 |
| 02/08 | 715 | 739 | 715 | 734 | -0.54% | 9,600 | 193億7760万 | -1.08% | 9.45 | 0.37 |
| 02/07 | 754 | 754 | 738 | 738 | -2.12% | 7,000 | 194億8320万 | -0.67% | 9.5 | 0.37 |
| 02/06 | 753 | 757 | 753 | 754 | 0% | 900 | 199億560万 | +1.48% | 9.7 | 0.38 |
| 02/03 | 757 | 757 | 750 | 754 | +0.67% | 1,200 | 199億560万 | +1.48% | 9.7 | 0.38 |
| 02/02 | 740 | 754 | 739 | 749 | +1.22% | 2,300 | 197億7360万 | +0.94% | 9.64 | 0.38 |
| 02/01 | 730 | 740 | 729 | 740 | +0.95% | 700 | 195億3600万 | -0.27% | 9.52 | 0.38 |
| 01/31 | 731 | 738 | 731 | 733 | +0.27% | 1,000 | 193億5120万 | -1.21% | 9.43 | 0.37 |
| 01/30 | 733 | 746 | 727 | 731 | +0.97% | 3,400 | 192億9840万 | -1.48% | 9.41 | 0.37 |
| 01/27 | 728 | 728 | 724 | 724 | -0.55% | 600 | 191億1360万 | -2.56% | 9.32 | 0.37 |
| 01/26 | 722 | 728 | 718 | 728 | +1.39% | 3,800 | 192億1920万 | -2.15% | 9.37 | 0.37 |
| 01/25 | 713 | 725 | 713 | 718 | +0.14% | 6,500 | 189億5520万 | -3.49% | 9.24 | 0.36 |
| 01/24 | 722 | 722 | 712 | 717 | -2.32% | 5,700 | 189億2880万 | -3.63% | 9.23 | 0.36 |
| 01/23 | 717 | 736 | 717 | 734 | +2.37% | 7,700 | 193億7760万 | -1.48% | 9.45 | 0.37 |
| 01/20 | 727 | 727 | 717 | 717 | -1.38% | 6,600 | 189億2880万 | -3.63% | 9.23 | 0.36 |
| 01/19 | 729 | 733 | 724 | 727 | -2.28% | 10,500 | 191億9280万 | -2.42% | 9.36 | 0.37 |
| 01/18 | 751 | 759 | 734 | 744 | -1.06% | 4,500 | 196億4160万 | -0.27% | 9.58 | 0.38 |
| 01/17 | 756 | 757 | 752 | 752 | -1.96% | 2,500 | 198億5280万 | +1.08% | 9.68 | 0.38 |
| 01/16 | 758 | 767 | 758 | 767 | +0.92% | 800 | 202億4880万 | +3.37% | 9.87 | 0.39 |
| 01/13 | 755 | 775 | 754 | 760 | +0.66% | 7,400 | 200億6400万 | +2.84% | 9.78 | 0.39 |
| 01/12 | 766 | 766 | 755 | 755 | -0.66% | 1,200 | 199億3200万 | +2.58% | 9.72 | 0.38 |
| 01/11 | 764 | 764 | 760 | 760 | +0.66% | 300 | 200億6400万 | +3.68% | 9.78 | 0.39 |
| 01/10 | 755 | 760 | 755 | 755 | 0% | 3,000 | 199億3200万 | +3.57% | 9.72 | 0.38 |
| 01/06 | 753 | 756 | 752 | 755 | +0.4% | 3,300 | 199億3200万 | +3.99% | 9.72 | 0.38 |
| 01/05 | 759 | 760 | 750 | 752 | -0.79% | 4,500 | 198億5280万 | +4.01% | 9.68 | 0.38 |
| 01/04 | 748 | 758 | 742 | 758 | +2.16% | 8,500 | 200億1120万 | +5.28% | 9.76 | 0.38 |
| 2016 |
| 12/30 | 740 | 745 | 740 | 742 | -0.27% | 1,700 | 195億8880万 | +3.49% | 9.55 | 0.38 |
| 12/29 | 744 | 747 | 740 | 744 | -0.53% | 4,900 | 196億4160万 | +4.2% | 9.58 | 0.38 |
| 12/28 | 743 | 748 | 741 | 748 | +1.08% | 2,700 | 197億4720万 | +5.06% | 9.63 | 0.38 |
| 12/27 | 739 | 745 | 739 | 740 | -0.67% | 15,400 | 195億3600万 | +4.37% | 9.52 | 0.38 |
| 12/26 | 738 | 745 | 738 | 745 | +0.4% | 1,700 | 196億6800万 | +5.52% | 9.59 | 0.38 |
| 12/22 | 741 | 742 | 733 | 742 | 0% | 5,600 | 195億8880万 | +5.7% | 9.55 | 0.38 |
| 12/21 | 745 | 745 | 734 | 742 | -0.54% | 2,900 | 195億8880万 | +6.15% | 9.55 | 0.38 |
| 12/20 | 740 | 746 | 730 | 746 | +0.81% | 5,600 | 196億9440万 | +7.34% | 9.6 | 0.38 |
| 12/19 | 742 | 742 | 730 | 740 | +1.09% | 4,300 | 195億3600万 | +7.09% | 9.52 | 0.38 |
| 12/16 | 741 | 747 | 723 | 732 | -0.81% | 8,200 | 193億2480万 | +6.4% | 9.42 | 0.37 |
| 12/15 | 730 | 739 | 720 | 738 | +2.5% | 11,700 | 194億8320万 | +7.89% | 9.5 | 0.37 |
| 12/14 | 731 | 736 | 703 | 720 | -1.37% | 7,900 | 190億800万 | +5.73% | 9.27 | 0.37 |
| 12/13 | 734 | 734 | 724 | 730 | -0.41% | 4,400 | 192億7200万 | +7.67% | 9.4 | 0.37 |
| 12/12 | 747 | 747 | 717 | 733 | -1.21% | 14,100 | 193億5120万 | +8.75% | 9.43 | 0.37 |
| 12/09 | 722 | 748 | 722 | 742 | +4.07% | 9,700 | 195億8880万 | +10.58% | 9.55 | 0.38 |
| 12/08 | 697 | 713 | 697 | 713 | +2.3% | 14,000 | 188億2320万 | +6.9% | 9.18 | 0.36 |
| 12/07 | 684 | 697 | 684 | 697 | +1.9% | 6,600 | 184億80万 | +4.97% | 8.97 | 0.35 |
| 12/06 | 686 | 687 | 675 | 684 | +0.15% | 3,000 | 180億5760万 | +3.32% | 8.8 | 0.35 |
| 12/05 | 672 | 683 | 669 | 683 | +1.64% | 3,800 | 180億3120万 | +3.48% | 8.79 | 0.35 |
| 12/02 | 667 | 675 | 665 | 672 | +0.9% | 30,900 | 177億4080万 | +1.97% | 8.65 | 0.34 |
| 12/01 | 683 | 683 | 655 | 666 | -2.49% | 13,600 | 175億8240万 | +1.22% | 8.57 | 0.34 |
| 11/30 | 674 | 683 | 674 | 683 | +0.15% | 2,300 | 180億3120万 | +3.96% | 8.79 | 0.35 |
| 11/29 | 673 | 682 | 671 | 682 | -0.87% | 18,700 | 180億480万 | +4.12% | 8.78 | 0.35 |
| 11/28 | 674 | 688 | 665 | 688 | +2.08% | 25,800 | 181億6320万 | +5.36% | 8.86 | 0.35 |
| 11/25 | 670 | 674 | 660 | 674 | -0.59% | 6,000 | 177億9360万 | +3.69% | 8.68 | 0.34 |
| 11/24 | 676 | 679 | 669 | 678 | -1.6% | 2,800 | 178億9920万 | +4.63% | 8.73 | 0.34 |
| 11/22 | 664 | 689 | 664 | 689 | +3.77% | 30,300 | 181億8960万 | +6.49% | 8.87 | 0.35 |
| 11/21 | 658 | 664 | 658 | 664 | +0.76% | 16,800 | 175億2960万 | +3.11% | 8.55 | 0.34 |
| 11/18 | 656 | 659 | 655 | 659 | +0.46% | 1,700 | 173億9760万 | +2.49% | 8.48 | 0.33 |
| 11/17 | 652 | 656 | 652 | 656 | +0.46% | 2,100 | 173億1840万 | +2.18% | 8.44 | 0.33 |
| 11/16 | 652 | 654 | 650 | 653 | +0.15% | 1,700 | 172億3920万 | +1.87% | 8.4 | 0.33 |
| 11/14 | 649 | 658 | 649 | 652 | -0.31% | 2,100 | 172億1280万 | +1.88% | 8.39 | 0.33 |
| 11/11 | 652 | 654 | 646 | 654 | +0.31% | 3,100 | 172億6560万 | +2.35% | 8.42 | 0.33 |
| 11/10 | 648 | 652 | 645 | 652 | +0.62% | 8,100 | 172億1280万 | +2.35% | 8.39 | 0.33 |
| 11/09 | 650 | 652 | 634 | 648 | -0.31% | 8,900 | 171億720万 | +1.89% | 8.34 | 0.33 |
| 11/08 | 641 | 658 | 639 | 650 | +0.93% | 8,800 | 171億6000万 | +2.36% | 8.37 | 0.33 |
| 11/07 | 639 | 644 | 638 | 644 | 0% | 1,800 | 170億160万 | +1.58% | 8.29 | 0.33 |
| 11/04 | 636 | 644 | 634 | 644 | -0.16% | 3,900 | 170億160万 | +1.58% | 8.29 | 0.33 |
| 11/02 | 642 | 645 | 642 | 645 | -0.46% | 800 | 170億2800万 | +1.9% | 8.3 | 0.33 |
