株価チャート
2016/11/01～2017/03/31
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 | 751 | 754 | 750 | 750 | -0.4% | 1,100 | 45億 | +0.54% | 6.3 | 0.3 |
| 03/30 | 750 | 753 | 750 | 753 | -0.26% | 800 | 45億1800万 | +0.94% | 6.32 | 0.3 |
| 03/28 | 756 | 756 | 755 | 755 | -0.26% | 200 | 45億3000万 | +1.21% | 6.34 | 0.3 |
| 03/27 | 750 | 757 | 750 | 757 | +0.93% | 2,800 | 45億4200万 | +1.61% | 6.35 | 0.3 |
| 03/24 | 753 | 753 | 750 | 750 | +0.27% | 600 | 45億 | +0.81% | 6.3 | 0.3 |
| 03/23 | 750 | 755 | 748 | 748 | -0.27% | 1,900 | 44億8800万 | +0.54% | 6.28 | 0.3 |
| 03/22 | 758 | 758 | 749 | 750 | -1.06% | 1,100 | 45億 | +0.94% | 6.3 | 0.3 |
| 03/21 | 751 | 758 | 751 | 758 | +0.93% | 2,100 | 45億4800万 | +2.16% | 6.36 | 0.31 |
| 03/17 | 750 | 751 | 750 | 751 | +0.13% | 500 | 45億600万 | +1.62% | 6.3 | 0.3 |
| 03/16 | 751 | 757 | 750 | 750 | +0.13% | 1,700 | 45億 | +1.76% | 6.3 | 0.3 |
| 03/15 | 748 | 752 | 743 | 749 | +0.27% | 1,300 | 44億9400万 | +1.9% | 6.29 | 0.3 |
| 03/14 | 751 | 751 | 739 | 747 | -0.66% | 900 | 44億8200万 | +2.05% | 6.27 | 0.3 |
| 03/13 | 745 | 752 | 745 | 752 | +0.94% | 1,100 | 45億1200万 | +3.01% | 6.31 | 0.3 |
| 03/10 | 743 | 745 | 742 | 745 | +1.5% | 2,700 | 44億7000万 | +2.34% | 6.25 | 0.3 |
| 03/09 | 734 | 734 | 734 | 734 | -0.27% | 1,800 | 44億400万 | +1.1% | 6.16 | 0.3 |
| 03/07 | 741 | 741 | 726 | 736 | -0.27% | 5,900 | 44億1600万 | +1.66% | 6.18 | 0.3 |
| 03/06 | 744 | 744 | 738 | 738 | -0.67% | 700 | 44億2800万 | +2.22% | 6.2 | 0.3 |
| 03/03 | 745 | 745 | 737 | 743 | +0.54% | 1,500 | 44億5800万 | +3.05% | 6.24 | 0.3 |
| 03/02 | 739 | 740 | 734 | 739 | -0.54% | 4,400 | 44億3400万 | +2.92% | 6.2 | 0.3 |
| 03/01 | 740 | 743 | 737 | 743 | +0.54% | 2,500 | 44億5800万 | +3.77% | 6.24 | 0.3 |
| 02/28 | 733 | 739 | 733 | 739 | -0.14% | 1,500 | 44億3400万 | +3.5% | 6.2 | 0.3 |
| 02/27 | 740 | 742 | 740 | 740 | 0% | 3,200 | 44億4000万 | +3.93% | 6.21 | 0.3 |
| 02/24 | 740 | 740 | 739 | 740 | -1.07% | 400 | 44億4000万 | +4.23% | 6.21 | 0.3 |
| 02/23 | 741 | 750 | 741 | 748 | +0.94% | 2,000 | 44億8800万 | +5.65% | 6.28 | 0.3 |
| 02/22 | 739 | 745 | 739 | 741 | +0.54% | 2,100 | 44億4600万 | +4.96% | 6.22 | 0.3 |
| 02/21 | 743 | 743 | 736 | 737 | -1.73% | 2,000 | 44億2200万 | +4.69% | 6.19 | 0.3 |
| 02/20 | 751 | 751 | 743 | 750 | +1.9% | 2,300 | 45億 | +6.69% | 6.3 | 0.3 |
| 02/17 | 750 | 750 | 735 | 736 | +0.14% | 8,700 | 44億1600万 | +4.99% | 6.18 | 0.3 |
| 02/16 | 747 | 747 | 724 | 735 | -0.54% | 3,700 | 44億1000万 | +5.15% | 6.17 | 0.3 |
| 02/15 | 734 | 744 | 729 | 739 | -0.4% | 6,000 | 44億3400万 | +6.03% | 6.2 | 0.3 |
| 02/14 | 723 | 745 | 723 | 742 | +3.92% | 16,600 | 44億5200万 | +6.61% | 6.23 | 0.3 |
| 02/13 | 703 | 719 | 703 | 714 | +2.15% | 3,300 | 42億8400万 | +2.88% | 5.99 | 0.29 |
| 02/10 | 690 | 702 | 690 | 699 | +0.58% | 7,300 | 41億9400万 | +0.72% | 5.87 | 0.28 |
| 02/09 | 691 | 696 | 691 | 695 | +1.02% | 700 | 41億7000万 | +0.14% | 5.83 | 0.28 |
| 02/08 | 687 | 690 | 687 | 688 | +0.15% | 1,700 | 41億2800万 | -0.86% | 5.78 | 0.28 |
| 02/07 | 697 | 697 | 687 | 687 | -1.86% | 3,000 | 41億2200万 | -0.87% | 5.77 | 0.28 |
| 02/06 | 691 | 700 | 691 | 700 | +1.3% | 1,600 | 42億 | +1.01% | 5.88 | 0.28 |
| 02/03 | 684 | 693 | 684 | 691 | +0.29% | 4,200 | 41億4600万 | -0.29% | 5.8 | 0.28 |
| 02/02 | 690 | 690 | 689 | 689 | -0.58% | 1,200 | 41億3400万 | -0.58% | 5.78 | 0.28 |
| 02/01 | 693 | 693 | 692 | 693 | 0% | 1,300 | 41億5800万 | +0.14% | 5.82 | 0.28 |
| 01/31 | 693 | 693 | 693 | 693 | +0.14% | 1,600 | 41億5800万 | +0.14% | 5.82 | 0.28 |
| 01/30 | 685 | 696 | 682 | 692 | +1.02% | 6,100 | 41億5200万 | 0% | 5.81 | 0.28 |
| 01/27 | 689 | 690 | 682 | 685 | -0.58% | 5,000 | 41億1000万 | -1.15% | 5.75 | 0.28 |
| 01/26 | 690 | 698 | 688 | 689 | -0.58% | 4,900 | 41億3400万 | -0.58% | 5.78 | 0.28 |
| 01/25 | 693 | 699 | 688 | 693 | +0.73% | 1,900 | 41億5800万 | 0% | 5.82 | 0.28 |
| 01/24 | 692 | 692 | 688 | 688 | -0.43% | 600 | 41億2800万 | -0.72% | 5.78 | 0.28 |
| 01/23 | 691 | 691 | 691 | 691 | 0% | 500 | 41億4600万 | -0.29% | 5.8 | 0.28 |
| 01/20 | 704 | 704 | 690 | 691 | -1.14% | 2,400 | 41億4600万 | -0.43% | 5.8 | 0.28 |
| 01/19 | 699 | 699 | 699 | 699 | +1.01% | 1,100 | 41億9400万 | +0.72% | 5.87 | 0.28 |
| 01/18 | 696 | 696 | 688 | 692 | -1% | 6,900 | 41億5200万 | -0.29% | 5.81 | 0.28 |
| 01/17 | 694 | 699 | 694 | 699 | +0.72% | 200 | 41億9400万 | +0.72% | 5.87 | 0.28 |
| 01/16 | 694 | 698 | 692 | 694 | +0.43% | 9,700 | 41億6400万 | +0.14% | 5.83 | 0.28 |
| 01/13 | 694 | 694 | 691 | 691 | -0.43% | 1,200 | 41億4600万 | -0.14% | 5.8 | 0.28 |
| 01/12 | 710 | 710 | 689 | 694 | -2.25% | 6,500 | 41億6400万 | +0.29% | 5.83 | 0.28 |
| 01/11 | 702 | 710 | 702 | 710 | +1.14% | 2,300 | 42億6000万 | +2.75% | 5.96 | 0.29 |
| 01/10 | 700 | 706 | 700 | 702 | +0.29% | 7,100 | 42億1200万 | +1.89% | 5.89 | 0.28 |
| 01/06 | 695 | 700 | 695 | 700 | +0.72% | 2,300 | 42億 | +1.89% | 5.88 | 0.28 |
| 01/05 | 691 | 700 | 691 | 695 | +0.43% | 4,700 | 41億7000万 | +1.31% | 5.83 | 0.28 |
| 01/04 | 686 | 693 | 686 | 692 | +0.73% | 2,500 | 41億5200万 | +1.17% | 5.81 | 0.28 |
| 2016 |
| 12/30 | 681 | 690 | 681 | 687 | +0.15% | 2,000 | 41億2200万 | +0.73% | 5.77 | 0.28 |
| 12/29 | 692 | 692 | 686 | 686 | -0.87% | 400 | 41億1600万 | +0.73% | 5.76 | 0.28 |
| 12/28 | 699 | 699 | 692 | 692 | +1.47% | 1,100 | 41億5200万 | +1.76% | 5.81 | 0.28 |
| 12/27 | 684 | 685 | 682 | 682 | 0% | 1,900 | 40億9200万 | +0.59% | 5.73 | 0.27 |
| 12/26 | 702 | 702 | 680 | 682 | -1.59% | 3,200 | 40億9200万 | +0.89% | 5.73 | 0.27 |
| 12/22 | 688 | 693 | 688 | 693 | +0.73% | 2,000 | 41億5800万 | +2.67% | 5.82 | 0.28 |
| 12/21 | 705 | 705 | 688 | 688 | -1.57% | 9,800 | 41億2800万 | +2.38% | 5.78 | 0.28 |
| 12/20 | 696 | 704 | 696 | 699 | +0.72% | 8,200 | 41億9400万 | +4.17% | 5.87 | 0.28 |
| 12/19 | 691 | 696 | 691 | 694 | -0.14% | 2,600 | 41億6400万 | +3.43% | 5.83 | 0.28 |
| 12/16 | 694 | 695 | 690 | 695 | +0.29% | 5,100 | 41億7000万 | +3.73% | 5.83 | 0.28 |
| 12/15 | 693 | 693 | 693 | 693 | 0% | 400 | 41億5800万 | +3.74% | 5.82 | 0.28 |
| 12/14 | 701 | 701 | 685 | 693 | -1% | 7,100 | 41億5800万 | +4.21% | 5.82 | 0.28 |
| 12/13 | 700 | 701 | 700 | 700 | 0% | 700 | 42億 | +5.58% | 5.88 | 0.28 |
| 12/12 | 692 | 700 | 692 | 700 | +1.16% | 1,700 | 42億 | +5.9% | 5.88 | 0.28 |
| 12/09 | 702 | 702 | 679 | 692 | 0% | 5,300 | 41億5200万 | +5.17% | 5.81 | 0.28 |
| 12/08 | 680 | 692 | 677 | 692 | +2.22% | 3,100 | 41億5200万 | +5.49% | 5.81 | 0.28 |
| 12/07 | 692 | 692 | 677 | 677 | -0.15% | 3,200 | 40億6200万 | +3.52% | 5.68 | 0.27 |
| 12/06 | 674 | 692 | 673 | 678 | +0.59% | 3,900 | 40億6800万 | +3.99% | 5.69 | 0.27 |
| 12/05 | 673 | 674 | 667 | 674 | +0.45% | 3,100 | 40億4400万 | +3.69% | 5.66 | 0.27 |
| 12/02 | 667 | 677 | 667 | 671 | +0.6% | 2,900 | 40億2600万 | +3.71% | 5.63 | 0.27 |
| 12/01 | 655 | 685 | 655 | 667 | +0.91% | 6,800 | 40億200万 | +3.41% | 5.6 | 0.27 |
| 11/30 | 655 | 661 | 653 | 661 | +0.92% | 1,000 | 39億6600万 | +2.96% | 5.55 | 0.27 |
| 11/29 | 650 | 656 | 650 | 655 | +0.77% | 3,000 | 39億3000万 | +2.34% | 5.5 | 0.26 |
| 11/28 | 652 | 652 | 650 | 650 | -0.31% | 1,200 | 39億 | +1.88% | 5.46 | 0.26 |
| 11/25 | 651 | 652 | 642 | 652 | -0.46% | 2,700 | 39億1200万 | +2.52% | 5.47 | 0.26 |
| 11/24 | 675 | 685 | 653 | 655 | -1.5% | 6,200 | 39億3000万 | +3.31% | 5.5 | 0.26 |
| 11/22 | 650 | 676 | 650 | 665 | +3.1% | 5,300 | 39億9000万 | +5.22% | 5.58 | 0.27 |
| 11/21 | 647 | 650 | 644 | 645 | +1.26% | 2,700 | 38億7000万 | +2.38% | 5.41 | 0.26 |
| 11/18 | 647 | 651 | 635 | 637 | 0% | 5,400 | 38億2200万 | +1.27% | 5.35 | 0.26 |
| 11/17 | 635 | 650 | 635 | 637 | +0.47% | 7,800 | 38億2200万 | +1.59% | 5.35 | 0.26 |
| 11/16 | 660 | 664 | 613 | 634 | -3.5% | 38,300 | 38億400万 | +1.28% | 5.32 | 0.26 |
| 11/15 | 699 | 699 | 656 | 657 | -4.64% | 34,400 | 39億4200万 | +5.12% | 5.52 | 0.26 |
| 11/14 | 734 | 772 | 686 | 689 | +2.23% | 67,000 | 41億3400万 | +10.59% | 5.78 | 0.28 |
| 11/11 | 650 | 674 | 650 | 674 | +4.5% | 2,500 | 40億4400万 | +8.71% | 5.66 | 0.27 |
| 11/10 | 635 | 645 | 635 | 645 | +2.87% | 500 | 38億7000万 | +4.54% | 5.41 | 0.26 |
| 11/09 | 650 | 650 | 625 | 627 | -2.79% | 3,000 | 37億6200万 | +1.95% | 5.26 | 0.25 |
| 11/08 | 638 | 645 | 637 | 645 | +1.57% | 1,600 | 38億7000万 | +4.88% | 5.41 | 0.26 |
| 11/07 | 639 | 639 | 625 | 635 | -0.63% | 2,500 | 38億1000万 | +3.42% | 5.33 | 0.26 |
| 11/04 | 639 | 639 | 638 | 639 | +0.16% | 1,600 | 38億3400万 | +4.24% | 5.36 | 0.26 |
| 11/02 | 642 | 642 | 637 | 638 | +0.31% | 1,900 | 38億2800万 | +4.25% | 5.36 | 0.26 |
| 11/01 | 635 | 636 | 635 | 636 | -0.31% | 500 | 38億1600万 | +4.09% | 5.34 | 0.26 |
