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 | 833 | 849 | 832 | 833 | +0.24% | 211,600 | 942億8272万 | -1.3% | 16.25 | 1.11 |
| 03/30 | 847 | 859 | 828 | 831 | -2.35% | 142,800 | 940億5635万 | -1.66% | 16.21 | 1.11 |
| 03/29 | 853 | 856 | 844 | 851 | -0.47% | 139,600 | 963億2005万 | +0.47% | 16.6 | 1.13 |
| 03/28 | 850 | 865 | 850 | 855 | +0.59% | 303,500 | 967億7278万 | +0.94% | 16.68 | 1.14 |
| 03/27 | 851 | 859 | 845 | 850 | +0.71% | 193,200 | 962億686万 | +0.47% | 16.58 | 1.13 |
| 03/24 | 848 | 862 | 841 | 844 | -0.71% | 217,100 | 955億2775万 | -0.24% | 16.46 | 1.13 |
| 03/23 | 876 | 877 | 843 | 850 | +0.71% | 265,900 | 962億686万 | +0.47% | 16.58 | 1.13 |
| 03/22 | 845 | 855 | 840 | 844 | -1.06% | 141,300 | 955億2775万 | -0.24% | 16.46 | 1.13 |
| 03/21 | 859 | 862 | 847 | 853 | 0% | 159,600 | 965億4641万 | +0.83% | 16.64 | 1.14 |
| 03/17 | 839 | 858 | 839 | 853 | +1.67% | 156,600 | 965億4641万 | +0.95% | 16.64 | 1.14 |
| 03/16 | 827 | 842 | 825 | 839 | +0.72% | 131,100 | 949億6183万 | -0.59% | 16.37 | 1.12 |
| 03/15 | 830 | 836 | 827 | 833 | -0.12% | 49,700 | 942億8272万 | -1.3% | 16.25 | 1.11 |
| 03/14 | 838 | 839 | 824 | 834 | -0.48% | 142,300 | 943億9591万 | -1.18% | 16.27 | 1.11 |
| 03/13 | 841 | 860 | 837 | 838 | -0.48% | 122,200 | 948億4865万 | -0.83% | 16.35 | 1.12 |
| 03/10 | 840 | 848 | 837 | 842 | +0.48% | 169,000 | 953億138万 | -0.24% | 16.43 | 1.12 |
| 03/09 | 840 | 844 | 836 | 838 | +0.36% | 80,400 | 948億4865万 | -0.48% | 16.35 | 1.12 |
| 03/08 | 841 | 845 | 827 | 835 | -1.42% | 123,200 | 945億909万 | -0.6% | 16.29 | 1.11 |
| 03/07 | 841 | 850 | 831 | 847 | +0.83% | 110,300 | 958億6731万 | +0.83% | 16.52 | 1.13 |
| 03/06 | 840 | 844 | 831 | 840 | -0.36% | 105,700 | 950億7502万 | +0.36% | 16.39 | 1.12 |
| 03/03 | 845 | 850 | 837 | 843 | -0.35% | 78,000 | 954億1457万 | +0.96% | 16.45 | 1.12 |
| 03/02 | 857 | 857 | 842 | 846 | +0.95% | 159,300 | 957億5412万 | +1.68% | 16.5 | 1.13 |
| 03/01 | 845 | 847 | 836 | 838 | -1.06% | 181,300 | 948億4865万 | +1.21% | 16.35 | 1.12 |
| 02/28 | 856 | 869 | 846 | 847 | -0.82% | 113,400 | 958億6731万 | +2.79% | 16.52 | 1.13 |
| 02/27 | 857 | 860 | 847 | 854 | -0.7% | 100,300 | 966億5960万 | +4.27% | 16.66 | 1.14 |
| 02/24 | 866 | 867 | 855 | 860 | -1.15% | 114,500 | 973億3871万 | +5.65% | 16.78 | 1.15 |
| 02/23 | 876 | 876 | 855 | 870 | -0.68% | 103,600 | 984億7055万 | +7.41% | 16.97 | 1.16 |
| 02/22 | 848 | 876 | 848 | 876 | +4.53% | 231,800 | 991億4966万 | +8.82% | 17.09 | 1.17 |
| 02/21 | 852 | 852 | 837 | 838 | -1.3% | 117,000 | 948億4865万 | +4.75% | 16.35 | 1.12 |
| 02/20 | 838 | 852 | 833 | 849 | +1.07% | 47,800 | 960億9368万 | +6.52% | 16.56 | 1.13 |
| 02/17 | 837 | 845 | 827 | 840 | -0.71% | 74,100 | 950億7502万 | +5.79% | 16.39 | 1.12 |
| 02/16 | 860 | 860 | 842 | 846 | -1.17% | 73,600 | 957億5412万 | +6.82% | 16.5 | 1.13 |
| 02/15 | 842 | 857 | 837 | 856 | +1.9% | 116,900 | 968億8597万 | +8.49% | 16.7 | 1.14 |
| 02/14 | 833 | 860 | 833 | 840 | +1.08% | 180,700 | 950億7502万 | +6.73% | 16.39 | 1.12 |
| 02/13 | 832 | 837 | 823 | 831 | +0.61% | 168,600 | 940億5635万 | +5.73% | 16.21 | 1.11 |
| 02/10 | 830 | 833 | 817 | 826 | -0.48% | 182,600 | 934億9043万 | +5.22% | 16.11 | 1.1 |
| 02/09 | 834 | 835 | 819 | 830 | -0.72% | 161,100 | 939億4317万 | +5.87% | 16.19 | 1.11 |
| 02/08 | 840 | 842 | 823 | 836 | -1.3% | 203,100 | 946億2228万 | +6.91% | 16.31 | 1.11 |
| 02/07 | 815 | 860 | 815 | 847 | +3.29% | 414,500 | 958億6731万 | +9.01% | 16.52 | 1.13 |
| 02/06 | 800 | 823 | 797 | 820 | +3.27% | 176,800 | 928億1132万 | +6.22% | 16 | 1.09 |
| 02/03 | 791 | 797 | 781 | 794 | -0.5% | 172,100 | 898億6853万 | +3.39% | 15.49 | 1.06 |
| 02/02 | 830 | 830 | 796 | 798 | -3.97% | 206,900 | 903億2126万 | +4.31% | 15.57 | 1.06 |
| 02/01 | 795 | 844 | 795 | 831 | +7.23% | 406,500 | 940億5635万 | +9.06% | 16.21 | 1.11 |
| 01/31 | 768 | 785 | 765 | 775 | +0.13% | 120,800 | 877億1802万 | +2.38% | 15.12 | 1.03 |
| 01/30 | 783 | 792 | 771 | 774 | +0.52% | 190,600 | 876億484万 | +2.65% | 15.1 | 1.03 |
| 01/27 | 758 | 777 | 752 | 770 | +3.63% | 225,600 | 871億5210万 | +2.53% | 15.02 | 1.03 |
| 01/26 | 746 | 750 | 738 | 743 | +0.41% | 144,100 | 840億9611万 | -0.54% | 14.49 | 0.99 |
| 01/25 | 755 | 757 | 738 | 740 | +0.68% | 87,300 | 837億5656万 | -0.67% | 14.44 | 0.99 |
| 01/24 | 739 | 749 | 730 | 735 | -0.14% | 106,100 | 831億9064万 | -0.94% | 14.34 | 0.98 |
| 01/23 | 738 | 740 | 727 | 736 | -1.34% | 72,600 | 833億382万 | -0.27% | 14.36 | 0.98 |
| 01/20 | 744 | 752 | 736 | 746 | -0.93% | 92,000 | 844億3567万 | +1.63% | 14.55 | 0.99 |
| 01/19 | 763 | 768 | 740 | 753 | -0.4% | 162,400 | 852億2796万 | +3.29% | 14.69 | 1 |
| 01/18 | 750 | 759 | 739 | 756 | -0.79% | 127,300 | 855億6751万 | +4.56% | 14.75 | 1.01 |
| 01/17 | 772 | 775 | 762 | 762 | -1.8% | 72,700 | 862億4662万 | +5.98% | 14.86 | 1.02 |
| 01/16 | 777 | 784 | 773 | 776 | -0.89% | 91,900 | 878億3120万 | +8.68% | 15.14 | 1.03 |
| 01/13 | 768 | 788 | 768 | 783 | +0.9% | 87,400 | 886億2350万 | +10.59% | 15.27 | 1.04 |
| 01/12 | 801 | 801 | 774 | 776 | -2.88% | 261,400 | 878億3120万 | +10.54% | 15.14 | 1.03 |
| 01/11 | 800 | 805 | 795 | 799 | -0.62% | 151,400 | 904億3445万 | +14.8% | 15.59 | 1.07 |
| 01/10 | 804 | 815 | 796 | 804 | -0.5% | 168,000 | 910億37万 | +16.52% | 15.68 | 1.07 |
| 01/06 | 798 | 809 | 792 | 808 | +0.75% | 162,900 | 914億5311万 | +18.3% | 15.76 | 1.08 |
| 01/05 | 793 | 809 | 780 | 802 | +3.08% | 264,200 | 907億7400万 | +18.46% | 15.65 | 1.07 |
| 01/04 | 729 | 800 | 729 | 778 | +8.06% | 359,200 | 880億5757万 | +16.12% | 15.18 | 1.04 |
| 2016 |
| 12/30 | 720 | 720 | 712 | 720 | -0.41% | 59,300 | 814億9287万 | +8.27% | 12.07 | 0.82 |
| 12/29 | 725 | 731 | 718 | 723 | -0.55% | 116,500 | 818億3242万 | +9.21% | 12.12 | 0.83 |
| 12/28 | 713 | 729 | 708 | 727 | +1.96% | 135,300 | 822億8516万 | +10.32% | 12.18 | 0.83 |
| 12/27 | 711 | 713 | 705 | 713 | -0.14% | 87,000 | 807億58万 | +8.69% | 11.95 | 0.82 |
| 12/26 | 724 | 725 | 703 | 714 | -0.56% | 178,200 | 808億1376万 | +9.17% | 11.97 | 0.82 |
| 12/22 | 704 | 719 | 688 | 718 | +2.13% | 201,800 | 812億6650万 | +10.29% | 12.03 | 0.82 |
| 12/21 | 688 | 704 | 686 | 703 | +2.63% | 185,200 | 795億6873万 | +8.49% | 11.78 | 0.81 |
| 12/20 | 684 | 690 | 680 | 685 | +0.29% | 72,400 | 775億3141万 | +6.2% | 11.48 | 0.78 |
| 12/19 | 695 | 696 | 679 | 683 | +0.44% | 87,300 | 773億504万 | +6.06% | 11.45 | 0.78 |
| 12/16 | 659 | 682 | 659 | 680 | +3.34% | 176,000 | 769億6549万 | +5.75% | 11.4 | 0.78 |
| 12/15 | 639 | 659 | 638 | 658 | +3.46% | 163,900 | 744億7543万 | +2.49% | 11.03 | 0.75 |
| 12/14 | 639 | 641 | 632 | 636 | +0.16% | 115,500 | 719億8537万 | -0.63% | 10.66 | 0.73 |
| 12/13 | 632 | 635 | 626 | 635 | +0.95% | 216,500 | 718億7218万 | -0.94% | 10.64 | 0.73 |
| 12/12 | 620 | 629 | 615 | 629 | +2.28% | 111,600 | 711億9308万 | -2.02% | 10.54 | 0.72 |
| 12/09 | 630 | 637 | 599 | 615 | -3.91% | 460,100 | 696億849万 | -4.21% | 10.31 | 0.7 |
| 12/08 | 641 | 642 | 629 | 640 | +0.31% | 145,300 | 724億3811万 | -0.47% | 10.73 | 0.73 |
| 12/07 | 636 | 640 | 634 | 638 | +0.16% | 150,300 | 722億1174万 | -1.09% | 10.69 | 0.73 |
| 12/06 | 637 | 639 | 634 | 637 | +1.11% | 81,200 | 720億9855万 | -1.55% | 10.68 | 0.73 |
| 12/05 | 630 | 634 | 626 | 630 | -0.32% | 85,900 | 713億626万 | -3.08% | 10.56 | 0.72 |
| 12/02 | 642 | 642 | 630 | 632 | -0.16% | 125,700 | 715億3263万 | -3.22% | 10.59 | 0.72 |
| 12/01 | 647 | 647 | 631 | 633 | -1.09% | 178,500 | 716億4581万 | -3.36% | 10.61 | 0.73 |
| 11/30 | 645 | 645 | 633 | 640 | -0.78% | 70,800 | 724億3811万 | -2.74% | 10.73 | 0.73 |
| 11/29 | 640 | 645 | 639 | 645 | +0.31% | 53,000 | 730億403万 | -2.12% | 10.81 | 0.74 |
| 11/28 | 640 | 643 | 634 | 643 | +0.47% | 65,200 | 727億7766万 | -2.58% | 10.78 | 0.74 |
| 11/25 | 647 | 649 | 630 | 640 | -1.69% | 133,500 | 724億3811万 | -3.32% | 10.73 | 0.73 |
| 11/24 | 660 | 660 | 649 | 651 | -0.46% | 43,400 | 736億8314万 | -1.81% | 10.91 | 0.75 |
| 11/22 | 656 | 659 | 643 | 654 | -0.46% | 65,100 | 740億2269万 | -1.51% | 10.96 | 0.75 |
| 11/21 | 649 | 658 | 649 | 657 | +2.18% | 34,900 | 743億6224万 | -1.05% | 11.01 | 0.75 |
| 11/18 | 650 | 650 | 642 | 643 | -0.31% | 114,300 | 727億7766万 | -3.16% | 10.78 | 0.74 |
| 11/17 | 644 | 648 | 637 | 645 | +0.16% | 38,300 | 730億403万 | -2.86% | 10.81 | 0.74 |
| 11/16 | 647 | 648 | 637 | 644 | +1.1% | 63,400 | 728億9084万 | -3.16% | 10.79 | 0.74 |
| 11/15 | 654 | 657 | 635 | 637 | -3.04% | 72,000 | 720億9855万 | -4.35% | 10.68 | 0.73 |
| 11/14 | 647 | 659 | 641 | 657 | +1.86% | 70,500 | 743億6224万 | -1.35% | 11.01 | 0.75 |
| 11/11 | 661 | 663 | 638 | 645 | -1.53% | 103,100 | 730億403万 | -3.3% | 10.81 | 0.74 |
| 11/10 | 660 | 663 | 649 | 655 | +4.8% | 73,000 | 741億3587万 | -1.95% | 10.98 | 0.75 |
| 11/09 | 658 | 660 | 625 | 625 | -4.43% | 95,300 | 707億4034万 | -6.44% | 10.47 | 0.72 |
| 11/08 | 652 | 658 | 650 | 654 | +0.46% | 38,600 | 740億2269万 | -2.1% | 10.96 | 0.75 |
| 11/07 | 650 | 653 | 644 | 651 | +1.72% | 41,300 | 736億8314万 | -2.4% | 10.91 | 0.75 |
| 11/04 | 649 | 649 | 632 | 640 | -1.39% | 88,000 | 724億3811万 | -4.05% | 10.73 | 0.73 |
