株価チャート
2016/12/05～2017/04/28
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 |
| 04/28 | 7,690 | 7,750 | 7,650 | 7,720 | -0.39% | 89,700 | 2461億7699万 | +1.45% | 30.79 | 4.07 |
| 04/27 | 7,700 | 7,780 | 7,660 | 7,750 | +0.78% | 85,800 | 2471億3364万 | +1.75% | 30.91 | 4.09 |
| 04/26 | 7,680 | 7,770 | 7,650 | 7,690 | -0.26% | 115,200 | 2452億2035万 | +0.92% | 30.67 | 4.06 |
| 04/25 | 7,730 | 7,750 | 7,640 | 7,710 | -0.13% | 188,500 | 2458億5811万 | +1.14% | 30.75 | 4.07 |
| 04/24 | 7,700 | 7,740 | 7,670 | 7,720 | +1.18% | 82,900 | 2461億7699万 | +1.21% | 30.79 | 4.07 |
| 04/21 | 7,640 | 7,670 | 7,580 | 7,630 | +0.39% | 72,700 | 2433億705万 | -0.08% | 30.44 | 4.03 |
| 04/20 | 7,660 | 7,680 | 7,560 | 7,600 | 0% | 95,900 | 2423億5041万 | -0.6% | 30.32 | 4.01 |
| 04/19 | 7,480 | 7,680 | 7,480 | 7,600 | +0.4% | 84,900 | 2423億5041万 | -0.74% | 30.32 | 4.01 |
| 04/18 | 7,630 | 7,630 | 7,490 | 7,570 | -0.39% | 63,400 | 2413億9376万 | -1.29% | 30.2 | 3.99 |
| 04/17 | 7,420 | 7,600 | 7,420 | 7,600 | +2.01% | 75,500 | 2423億5041万 | -1.09% | 30.32 | 4.01 |
| 04/14 | 7,510 | 7,530 | 7,430 | 7,450 | -1.32% | 101,000 | 2375億6717万 | -3.3% | 29.72 | 3.93 |
| 04/13 | 7,500 | 7,580 | 7,430 | 7,550 | +0.53% | 123,100 | 2407億5600万 | -2.23% | 30.12 | 3.98 |
| 04/12 | 7,450 | 7,550 | 7,440 | 7,510 | -0.4% | 65,700 | 2394億8047万 | -2.95% | 29.96 | 3.96 |
| 04/11 | 7,550 | 7,630 | 7,520 | 7,540 | -0.13% | 95,700 | 2404億3711万 | -2.81% | 30.08 | 3.98 |
| 04/10 | 7,550 | 7,580 | 7,480 | 7,550 | +0.8% | 70,800 | 2407億5600万 | -2.87% | 30.12 | 3.98 |
| 04/07 | 7,440 | 7,550 | 7,420 | 7,490 | +0.54% | 102,300 | 2388億4270万 | -3.91% | 29.88 | 3.95 |
| 04/06 | 7,580 | 7,580 | 7,380 | 7,450 | -1.59% | 109,100 | 2375億6717万 | -4.76% | 29.72 | 3.93 |
| 04/05 | 7,510 | 7,600 | 7,470 | 7,570 | +1.61% | 145,600 | 2413億9376万 | -3.53% | 30.2 | 3.99 |
| 04/04 | 7,610 | 7,650 | 7,390 | 7,450 | -1.19% | 145,500 | 2375億6717万 | -5.3% | 29.72 | 3.93 |
| 04/03 | 7,580 | 7,580 | 7,430 | 7,540 | +0.4% | 160,100 | 2404億3711万 | -4.46% | 30.08 | 3.98 |
| 03/31 | 7,660 | 7,660 | 7,480 | 7,510 | -1.18% | 372,800 | 2394億8047万 | -5.1% | 29.96 | 3.96 |
| 03/30 | 7,850 | 7,860 | 7,550 | 7,600 | -3.18% | 196,200 | 2423億5041万 | -4.32% | 30.32 | 4.01 |
| 03/29 | 7,910 | 7,970 | 7,820 | 7,850 | -0.25% | 110,300 | 2503億2246万 | -1.52% | 31.31 | 4.14 |
| 03/28 | 7,850 | 7,870 | 7,710 | 7,870 | +1.94% | 121,000 | 2509億6022万 | -1.55% | 31.39 | 4.15 |
| 03/27 | 7,860 | 7,860 | 7,710 | 7,720 | -2.4% | 100,200 | 2461億7699万 | -3.75% | 30.79 | 4.07 |
| 03/24 | 7,800 | 7,910 | 7,770 | 7,910 | +1.28% | 60,500 | 2522億3575万 | -1.81% | 31.55 | 4.17 |
| 03/23 | 7,720 | 7,820 | 7,690 | 7,810 | +0.39% | 86,600 | 2490億4693万 | -3.33% | 31.15 | 4.12 |
| 03/22 | 7,770 | 7,920 | 7,760 | 7,780 | -0.51% | 80,900 | 2480億9028万 | -3.97% | 31.03 | 4.1 |
| 03/21 | 7,850 | 7,940 | 7,790 | 7,820 | -1.39% | 104,800 | 2493億6581万 | -3.68% | 31.19 | 4.13 |
| 03/17 | 7,870 | 7,960 | 7,850 | 7,930 | +0.63% | 79,000 | 2528億7352万 | -2.53% | 31.63 | 4.18 |
| 03/16 | 7,860 | 7,910 | 7,820 | 7,880 | +0.13% | 83,200 | 2512億7911万 | -3.27% | 31.43 | 4.16 |
| 03/15 | 7,860 | 7,960 | 7,860 | 7,870 | -0.38% | 55,700 | 2509億6022万 | -3.52% | 31.39 | 4.15 |
| 03/14 | 7,970 | 7,990 | 7,880 | 7,900 | -0.75% | 100,400 | 2519億1687万 | -3.28% | 31.51 | 4.17 |
| 03/13 | 8,070 | 8,070 | 7,920 | 7,960 | -1.49% | 122,800 | 2538億3016万 | -2.62% | 31.75 | 4.2 |
| 03/10 | 8,220 | 8,350 | 7,970 | 8,080 | +2.02% | 276,900 | 2576億5675万 | -1.25% | 32.23 | 4.26 |
| 03/09 | 7,980 | 7,980 | 7,870 | 7,920 | -0.38% | 112,100 | 2525億5463万 | -3.3% | 31.59 | 4.18 |
| 03/08 | 7,950 | 8,040 | 7,910 | 7,950 | -0.75% | 142,700 | 2535億1128万 | -3.1% | 31.71 | 4.19 |
| 03/07 | 7,910 | 8,020 | 7,820 | 8,010 | +1.39% | 144,200 | 2554億2457万 | -2.5% | 31.95 | 4.23 |
| 03/06 | 8,000 | 8,030 | 7,790 | 7,900 | -2.47% | 282,400 | 2519億1687万 | -3.96% | 31.51 | 4.17 |
| 03/03 | 8,000 | 8,120 | 7,970 | 8,100 | -0.98% | 437,700 | 2582億9451万 | -1.68% | 32.31 | 4.27 |
| 03/02 | 8,150 | 8,350 | 8,110 | 8,180 | +1.49% | 406,800 | 2608億4557万 | -0.82% | 32.63 | 4.32 |
| 03/01 | 8,020 | 8,080 | 7,990 | 8,060 | -0.12% | 178,900 | 2570億1898万 | -2.29% | 32.15 | 4.25 |
| 02/28 | 7,960 | 8,100 | 7,920 | 8,070 | -0.25% | 433,900 | 2573億3787万 | -2.17% | 32.19 | 4.26 |
| 02/27 | 8,000 | 8,100 | 7,930 | 8,090 | +0.12% | 244,800 | 2579億7563万 | -1.9% | 32.27 | 4.27 |
| 02/24 | 8,130 | 8,200 | 8,070 | 8,080 | -1.82% | 138,700 | 2576億5675万 | -2.04% | 32.23 | 4.26 |
| 02/23 | 8,370 | 8,410 | 8,180 | 8,230 | -0.84% | 122,800 | 2624億3998万 | -0.19% | 32.83 | 4.34 |
| 02/22 | 8,380 | 8,380 | 8,280 | 8,300 | -1.66% | 111,400 | 2646億7215万 | +0.74% | 33.11 | 4.38 |
| 02/21 | 8,530 | 8,550 | 8,420 | 8,440 | -1.06% | 94,300 | 2691億3650万 | +2.63% | 33.67 | 4.45 |
| 02/20 | 8,500 | 8,550 | 8,450 | 8,530 | -0.93% | 75,000 | 2720億644万 | +3.95% | 34.03 | 4.5 |
| 02/17 | 8,520 | 8,700 | 8,500 | 8,610 | +1.65% | 171,500 | 2745億5750万 | +5.14% | 34.34 | 4.54 |
| 02/16 | 8,380 | 8,530 | 8,380 | 8,470 | +1.07% | 81,300 | 2700億9315万 | +3.62% | 33.79 | 4.47 |
| 02/15 | 8,310 | 8,450 | 8,260 | 8,380 | +2.07% | 111,400 | 2672億2321万 | +2.75% | 33.43 | 4.42 |
| 02/14 | 8,270 | 8,380 | 8,190 | 8,210 | -0.61% | 84,900 | 2618億222万 | +0.85% | 32.75 | 4.33 |
| 02/13 | 8,270 | 8,340 | 8,180 | 8,260 | +0.98% | 103,700 | 2633億9663万 | +1.52% | 32.95 | 4.36 |
| 02/10 | 8,240 | 8,260 | 8,090 | 8,180 | +0.49% | 90,800 | 2608億4557万 | +0.64% | 32.63 | 4.32 |
| 02/09 | 8,170 | 8,190 | 8,070 | 8,140 | 0% | 85,600 | 2595億7004万 | +0.32% | 32.47 | 4.29 |
| 02/08 | 8,130 | 8,150 | 8,070 | 8,140 | +0.99% | 102,900 | 2595億7004万 | +0.49% | 32.47 | 4.29 |
| 02/07 | 8,140 | 8,140 | 7,980 | 8,060 | -1.35% | 115,600 | 2570億1898万 | -0.3% | 32.15 | 4.25 |
| 02/06 | 8,300 | 8,300 | 8,100 | 8,170 | -1.21% | 81,100 | 2605億2669万 | +1.31% | 32.59 | 4.31 |
| 02/03 | 8,230 | 8,340 | 8,210 | 8,270 | 0% | 74,800 | 2637億1551万 | +2.73% | 32.99 | 4.36 |
| 02/02 | 8,310 | 8,380 | 8,240 | 8,270 | +0.49% | 94,400 | 2637億1551万 | +3.07% | 32.99 | 4.36 |
| 02/01 | 8,210 | 8,290 | 8,110 | 8,230 | -0.6% | 114,700 | 2624億3998万 | +2.88% | 32.83 | 4.34 |
| 01/31 | 8,260 | 8,330 | 8,210 | 8,280 | +0.85% | 88,900 | 2640億3439万 | +3.82% | 33.03 | 4.37 |
| 01/30 | 8,330 | 8,330 | 8,110 | 8,210 | -1.44% | 260,900 | 2618億222万 | +3.14% | 32.75 | 4.33 |
| 01/27 | 8,240 | 8,400 | 8,230 | 8,330 | +1.34% | 135,400 | 2656億2880万 | +4.79% | 33.23 | 4.39 |
| 01/26 | 8,180 | 8,230 | 8,080 | 8,220 | +1.99% | 128,800 | 2621億2110万 | +3.6% | 32.79 | 4.34 |
| 01/25 | 8,010 | 8,110 | 7,950 | 8,060 | +0.62% | 126,600 | 2570億1898万 | +1.59% | 32.15 | 4.25 |
| 01/24 | 8,090 | 8,090 | 7,960 | 8,010 | -1.23% | 91,000 | 2554億2457万 | +0.87% | 31.95 | 4.23 |
| 01/23 | 7,980 | 8,170 | 7,950 | 8,110 | +0.87% | 91,500 | 2586億1339万 | +2.06% | 32.35 | 4.28 |
| 01/20 | 8,050 | 8,110 | 7,990 | 8,040 | -0.12% | 83,700 | 2563億8122万 | +1.17% | 32.07 | 4.24 |
| 01/19 | 7,970 | 8,100 | 7,970 | 8,050 | +1.51% | 73,900 | 2567億10万 | +1.36% | 32.11 | 4.25 |
| 01/18 | 8,050 | 8,100 | 7,900 | 7,930 | -0.63% | 115,400 | 2528億7352万 | 0% | 31.63 | 4.18 |
| 01/17 | 8,030 | 8,080 | 7,960 | 7,980 | -1.6% | 75,400 | 2544億6793万 | +0.63% | 31.83 | 4.21 |
| 01/16 | 8,080 | 8,210 | 8,080 | 8,110 | -1.46% | 63,800 | 2586億1339万 | +2.27% | 32.35 | 4.28 |
| 01/13 | 8,070 | 8,260 | 8,030 | 8,230 | +2.62% | 139,200 | 2624億3998万 | +3.87% | 32.83 | 4.34 |
| 01/12 | 8,040 | 8,120 | 7,960 | 8,020 | 0% | 145,100 | 2557億4346万 | +1.4% | 31.99 | 4.23 |
| 01/11 | 8,110 | 8,120 | 8,010 | 8,020 | -0.62% | 79,300 | 2557億4346万 | +1.51% | 31.99 | 4.23 |
| 01/10 | 8,130 | 8,190 | 8,020 | 8,070 | -0.12% | 133,800 | 2573億3787万 | +2.2% | 32.19 | 4.26 |
| 01/06 | 7,880 | 8,140 | 7,870 | 8,080 | +3.46% | 137,700 | 2576億5675万 | +2.37% | 32.23 | 4.26 |
| 01/05 | 7,840 | 7,890 | 7,740 | 7,810 | +0.13% | 141,400 | 2490億4693万 | -1.06% | 31.15 | 4.12 |
| 01/04 | 7,790 | 7,860 | 7,790 | 7,800 | +0.78% | 171,600 | 2487億2805万 | -1.18% | 31.11 | 4.11 |
| 2016 |
| 12/30 | 7,500 | 7,760 | 7,500 | 7,740 | +2.25% | 209,000 | 2468億1476万 | -2.03% | 30.87 | 4.08 |
| 12/29 | 7,680 | 7,720 | 7,570 | 7,570 | -3.2% | 134,000 | 2413億9376万 | -4.29% | 30.2 | 3.99 |
| 12/28 | 7,520 | 7,820 | 7,520 | 7,820 | +2.89% | 129,800 | 2493億6581万 | -1.19% | 31.19 | 4.13 |
| 12/27 | 7,700 | 7,710 | 7,460 | 7,600 | -0.91% | 311,300 | 2423億5041万 | -3.92% | 30.32 | 4.01 |
| 12/26 | 7,620 | 7,760 | 7,600 | 7,670 | +0.66% | 85,200 | 2445億8258万 | -3.14% | 30.59 | 4.05 |
| 12/22 | 7,840 | 7,900 | 7,570 | 7,620 | -3.67% | 245,300 | 2429億8817万 | -3.56% | 30.4 | 4.02 |
| 12/21 | 7,950 | 7,950 | 7,780 | 7,910 | -0.25% | 159,600 | 2522億3575万 | +0.38% | 31.55 | 4.17 |
| 12/20 | 7,860 | 7,950 | 7,780 | 7,930 | -0.13% | 173,300 | 2528億7352万 | +1.14% | 31.63 | 4.18 |
| 12/19 | 8,200 | 8,200 | 7,760 | 7,940 | -3.52% | 180,800 | 2531億9240万 | +1.82% | 31.67 | 4.19 |
| 12/16 | 8,350 | 8,420 | 8,100 | 8,230 | 0% | 331,400 | 2624億3998万 | +6.06% | 32.83 | 4.34 |
| 12/15 | 8,200 | 8,350 | 8,140 | 8,230 | +0.98% | 99,600 | 2624億3998万 | +6.61% | 32.83 | 4.34 |
| 12/14 | 8,130 | 8,270 | 8,130 | 8,150 | +0.37% | 99,400 | 2598億8892万 | +6.29% | 32.51 | 4.3 |
| 12/13 | 7,830 | 8,140 | 7,830 | 8,120 | +2.53% | 188,800 | 2589億3228万 | +6.46% | 32.39 | 4.28 |
| 12/12 | 7,720 | 7,930 | 7,680 | 7,920 | +2.19% | 186,000 | 2525億5463万 | +4.42% | 31.59 | 4.18 |
| 12/09 | 7,800 | 7,840 | 7,660 | 7,750 | -2.27% | 232,200 | 2471億3364万 | +2.62% | 30.91 | 4.09 |
| 12/08 | 7,920 | 8,040 | 7,840 | 7,930 | -0.63% | 105,900 | 2528億7352万 | +5.37% | 31.63 | 4.18 |
| 12/07 | 7,850 | 8,000 | 7,820 | 7,980 | +0.63% | 86,800 | 2544億6793万 | +6.5% | 31.83 | 4.21 |
| 12/06 | 7,850 | 7,940 | 7,810 | 7,930 | +0.63% | 107,700 | 2528億7352万 | +6.34% | 31.63 | 4.18 |
| 12/05 | 7,780 | 7,900 | 7,780 | 7,880 | +0.64% | 106,300 | 2512億7911万 | +6.14% | 31.43 | 4.16 |
