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 | 974 | 974 | 966 | 966 | -0.72% | 3,300 | 37億5049万 | -3.3% | 7.34 | 0.68 |
| 03/30 | 990 | 990 | 968 | 973 | -1.72% | 2,700 | 37億7767万 | -2.7% | 7.4 | 0.68 |
| 03/29 | 990 | 998 | 975 | 990 | -3.51% | 7,500 | 38億4367万 | -1% | 7.52 | 0.7 |
| 03/28 | 1,021 | 1,030 | 1,016 | 1,026 | +0.39% | 4,000 | 39億8344万 | +2.5% | 7.8 | 0.72 |
| 03/27 | 1,012 | 1,034 | 1,010 | 1,022 | +1.59% | 7,100 | 39億6791万 | +2% | 7.77 | 0.72 |
| 03/24 | 1,010 | 1,012 | 1,006 | 1,006 | -0.4% | 1,500 | 39億579万 | +0.5% | 7.65 | 0.71 |
| 03/23 | 1,012 | 1,012 | 1,007 | 1,010 | +0.4% | 1,800 | 39億2132万 | +1.1% | 7.68 | 0.71 |
| 03/22 | 1,012 | 1,013 | 1,006 | 1,006 | -0.69% | 1,600 | 39億579万 | +1% | 7.65 | 0.71 |
| 03/21 | 1,010 | 1,014 | 1,005 | 1,013 | +0.3% | 2,600 | 39億3297万 | +2.01% | 7.7 | 0.71 |
| 03/17 | 1,004 | 1,014 | 1,000 | 1,010 | +0.6% | 2,000 | 39億2132万 | +2.23% | 7.68 | 0.71 |
| 03/16 | 999 | 1,004 | 998 | 1,004 | +0.5% | 2,600 | 38億9803万 | +2.14% | 7.63 | 0.71 |
| 03/15 | 1,006 | 1,006 | 999 | 999 | -0.79% | 1,500 | 38億7861万 | +2.04% | 7.59 | 0.7 |
| 03/14 | 1,009 | 1,009 | 1,000 | 1,007 | -0.2% | 1,400 | 39億967万 | +3.39% | 7.65 | 0.71 |
| 03/13 | 1,018 | 1,020 | 993 | 1,009 | -0.2% | 8,200 | 39億1744万 | +4.13% | 7.67 | 0.71 |
| 03/10 | 1,016 | 1,016 | 1,005 | 1,011 | +0.8% | 1,700 | 39億2520万 | +4.88% | 7.68 | 0.71 |
| 03/09 | 999 | 1,010 | 999 | 1,003 | +0.8% | 1,900 | 38億9414万 | +4.59% | 7.62 | 0.7 |
| 03/08 | 994 | 998 | 994 | 995 | +0.1% | 1,300 | 38億6308万 | +4.19% | 7.56 | 0.7 |
| 03/07 | 1,000 | 1,002 | 993 | 994 | +0.61% | 2,100 | 38億5920万 | +4.63% | 7.55 | 0.7 |
| 03/06 | 985 | 998 | 985 | 988 | +0.3% | 2,100 | 38億3591万 | +4.55% | 7.51 | 0.69 |
| 03/03 | 977 | 989 | 977 | 985 | +0.2% | 4,900 | 38億2426万 | +4.79% | 7.49 | 0.69 |
| 03/02 | 993 | 993 | 978 | 983 | -0.71% | 4,500 | 38億1649万 | +5.25% | 7.47 | 0.69 |
| 03/01 | 990 | 995 | 980 | 990 | 0% | 6,000 | 38億4367万 | +6.57% | 7.52 | 0.7 |
| 02/28 | 999 | 999 | 979 | 990 | -0.9% | 6,300 | 38億4367万 | +7.14% | 7.52 | 0.7 |
| 02/27 | 1,002 | 1,014 | 999 | 999 | +0.1% | 7,500 | 38億7861万 | +8.82% | 7.59 | 0.7 |
| 02/24 | 995 | 998 | 990 | 998 | +1.11% | 3,600 | 38億7473万 | +9.43% | 7.59 | 0.7 |
| 02/23 | 979 | 988 | 972 | 987 | +0.82% | 3,100 | 38億3202万 | +8.94% | 7.5 | 0.69 |
| 02/22 | 973 | 982 | 952 | 979 | -2.2% | 9,900 | 38億96万 | +8.66% | 7.44 | 0.69 |
| 02/21 | 1,054 | 1,097 | 990 | 1,001 | -5.03% | 16,400 | 38億8638万 | +11.72% | 7.61 | 0.7 |
| 02/20 | 1,033 | 1,118 | 1,033 | 1,054 | +5.08% | 16,900 | 40億9215万 | +18.43% | 8.01 | 0.74 |
| 02/17 | 989 | 1,003 | 978 | 1,003 | +4.05% | 14,000 | 38億9414万 | +13.72% | 7.62 | 0.7 |
| 02/16 | 961 | 967 | 953 | 964 | +2.55% | 7,300 | 37億4273万 | +10.17% | 7.33 | 0.68 |
| 02/15 | 929 | 974 | 929 | 940 | +3.52% | 16,900 | 36億4955万 | +7.92% | 7.14 | 0.66 |
| 02/14 | 899 | 909 | 899 | 908 | +1.34% | 1,300 | 35億2531万 | +4.73% | 6.9 | 0.64 |
| 02/13 | 898 | 909 | 896 | 896 | -0.11% | 2,600 | 34億7872万 | +3.58% | 6.81 | 0.63 |
| 02/10 | 899 | 899 | 890 | 897 | +0.79% | 3,600 | 34億8260万 | +3.94% | 6.82 | 0.63 |
| 02/09 | 888 | 891 | 888 | 890 | +0.11% | 1,300 | 34億5542万 | +3.37% | 6.76 | 0.63 |
| 02/08 | 879 | 889 | 879 | 889 | +1.14% | 600 | 34億5154万 | +3.61% | 6.76 | 0.62 |
| 02/07 | 884 | 884 | 878 | 879 | -0.57% | 700 | 34億1271万 | +2.69% | 6.68 | 0.62 |
| 02/06 | 880 | 889 | 880 | 884 | -0.56% | 1,200 | 34億3213万 | +3.63% | 6.72 | 0.62 |
| 02/03 | 872 | 889 | 870 | 889 | +0.57% | 2,400 | 34億5154万 | +4.47% | 6.76 | 0.62 |
| 02/02 | 885 | 885 | 884 | 884 | -0.23% | 500 | 34億3213万 | +4.12% | 6.72 | 0.62 |
| 02/01 | 856 | 886 | 856 | 886 | +3.38% | 2,700 | 34億3989万 | +4.48% | 6.73 | 0.62 |
| 01/31 | 870 | 870 | 857 | 857 | -0.23% | 600 | 33億2730万 | +1.3% | 6.51 | 0.6 |
| 01/30 | 855 | 861 | 855 | 859 | +0.59% | 1,000 | 33億3506万 | +1.66% | 6.53 | 0.6 |
| 01/27 | 854 | 858 | 854 | 854 | -0.12% | 900 | 33億1565万 | +1.18% | 6.49 | 0.6 |
| 01/26 | 850 | 855 | 850 | 855 | +0.59% | 1,400 | 33億1953万 | +1.3% | 6.5 | 0.6 |
| 01/25 | 854 | 854 | 850 | 850 | 0% | 1,400 | 33億12万 | +0.83% | 6.46 | 0.6 |
| 01/24 | 849 | 850 | 849 | 850 | -0.58% | 1,100 | 33億12万 | +1.07% | 6.46 | 0.6 |
| 01/23 | 852 | 855 | 851 | 855 | +0.59% | 1,100 | 33億1953万 | +1.79% | 6.5 | 0.6 |
| 01/20 | 850 | 850 | 849 | 850 | 0% | 800 | 33億12万 | +1.31% | 6.46 | 0.6 |
| 01/19 | 852 | 852 | 850 | 850 | +0.24% | 1,000 | 33億12万 | +1.55% | 6.46 | 0.6 |
| 01/18 | 854 | 854 | 844 | 848 | -0.47% | 1,900 | 32億9236万 | +1.44% | 6.45 | 0.6 |
| 01/17 | 855 | 855 | 852 | 852 | -0.23% | 500 | 33億789万 | +2.16% | 6.48 | 0.6 |
| 01/16 | 847 | 854 | 845 | 854 | +0.95% | 2,700 | 33億1565万 | +2.52% | 6.49 | 0.6 |
| 01/13 | 845 | 850 | 845 | 846 | -0.12% | 2,300 | 32億8459万 | +1.68% | 6.43 | 0.59 |
| 01/12 | 852 | 852 | 847 | 847 | -0.47% | 1,600 | 32億8847万 | +2.05% | 6.44 | 0.6 |
| 01/11 | 848 | 851 | 848 | 851 | +0.24% | 2,000 | 33億400万 | +2.65% | 6.47 | 0.6 |
| 01/10 | 850 | 850 | 841 | 849 | 0% | 4,600 | 32億9624万 | +2.54% | 6.45 | 0.6 |
| 01/06 | 840 | 860 | 839 | 849 | +1.19% | 5,500 | 32億9624万 | +2.66% | 6.45 | 0.6 |
| 01/05 | 832 | 839 | 828 | 839 | +0.96% | 700 | 32億5741万 | +1.57% | 6.38 | 0.59 |
| 01/04 | 830 | 831 | 825 | 831 | +0.97% | 2,200 | 32億2635万 | +0.73% | 6.32 | 0.58 |
| 2016 |
| 12/30 | 823 | 830 | 819 | 823 | 0% | 1,900 | 31億9529万 | -0.24% | 6.43 | 0.59 |
| 12/29 | 837 | 837 | 819 | 823 | -0.84% | 4,100 | 31億9529万 | -0.12% | 6.43 | 0.59 |
| 12/28 | 853 | 853 | 820 | 830 | -1.43% | 4,300 | 32億2247万 | +0.73% | 6.49 | 0.6 |
| 12/27 | 855 | 855 | 842 | 842 | -0.47% | 2,400 | 32億6906万 | +2.31% | 6.58 | 0.61 |
| 12/26 | 845 | 861 | 841 | 846 | +1.08% | 9,000 | 32億8459万 | +2.92% | 6.61 | 0.61 |
| 12/22 | 840 | 840 | 830 | 837 | -0.36% | 1,600 | 32億4965万 | +1.95% | 6.54 | 0.6 |
| 12/21 | 840 | 840 | 829 | 840 | +0.48% | 3,300 | 32億6130万 | +2.44% | 6.57 | 0.61 |
| 12/20 | 840 | 841 | 836 | 836 | -0.36% | 3,800 | 32億4577万 | +2.2% | 6.54 | 0.6 |
| 12/19 | 828 | 839 | 826 | 839 | +1.57% | 6,100 | 32億5741万 | +2.69% | 6.56 | 0.61 |
| 12/16 | 817 | 829 | 817 | 826 | +1.23% | 2,500 | 32億694万 | +1.35% | 6.46 | 0.6 |
| 12/15 | 822 | 822 | 806 | 816 | -0.49% | 5,500 | 31億6812万 | 0% | 6.38 | 0.59 |
| 12/14 | 822 | 824 | 815 | 820 | -0.24% | 900 | 31億8365万 | +0.37% | 6.41 | 0.59 |
| 12/13 | 824 | 824 | 814 | 822 | +0.61% | 1,900 | 31億9141万 | +0.49% | 6.43 | 0.59 |
| 12/12 | 820 | 820 | 815 | 817 | +0.25% | 2,600 | 31億7200万 | -0.37% | 6.39 | 0.59 |
| 12/09 | 815 | 815 | 812 | 815 | +0.49% | 700 | 31億6423万 | -0.85% | 6.37 | 0.59 |
| 12/08 | 815 | 815 | 811 | 811 | -0.61% | 1,000 | 31億4870万 | -1.7% | 6.34 | 0.59 |
| 12/07 | 816 | 816 | 816 | 816 | -0.12% | 1,500 | 31億6812万 | -1.45% | 6.38 | 0.59 |
| 12/06 | 820 | 820 | 817 | 817 | 0% | 700 | 31億7200万 | -1.57% | 6.39 | 0.59 |
| 12/05 | 821 | 821 | 817 | 817 | -0.49% | 1,200 | 31億7200万 | -1.68% | 6.39 | 0.59 |
| 12/02 | 819 | 821 | 816 | 821 | -0.48% | 1,000 | 31億8753万 | -1.32% | 6.42 | 0.59 |
| 12/01 | 818 | 829 | 818 | 825 | +0.86% | 1,300 | 32億306万 | -0.96% | 6.45 | 0.6 |
| 11/30 | 820 | 820 | 818 | 818 | -0.37% | 1,000 | 31億7588万 | -1.8% | 6.4 | 0.59 |
| 11/29 | 825 | 825 | 821 | 821 | -0.61% | 7,600 | 31億8753万 | -1.44% | 6.42 | 0.59 |
| 11/28 | 820 | 827 | 820 | 826 | +1.35% | 1,400 | 32億694万 | -0.84% | 6.46 | 0.6 |
| 11/25 | 808 | 820 | 808 | 815 | +0.87% | 800 | 31億6423万 | -2.16% | 6.37 | 0.59 |
| 11/24 | 809 | 810 | 808 | 808 | -0.12% | 1,600 | 31億3706万 | -3% | 6.32 | 0.58 |
| 11/22 | 815 | 819 | 809 | 809 | -1.46% | 2,000 | 31億4094万 | -2.88% | 6.32 | 0.58 |
| 11/21 | 811 | 824 | 811 | 821 | +0.74% | 2,800 | 31億8753万 | -1.44% | 6.42 | 0.59 |
| 11/18 | 815 | 815 | 806 | 815 | 0% | 1,500 | 31億6423万 | -2.16% | 6.37 | 0.59 |
| 11/17 | 808 | 815 | 806 | 815 | +1.49% | 600 | 31億6423万 | -2.16% | 6.37 | 0.59 |
| 11/16 | 803 | 809 | 803 | 803 | 0% | 600 | 31億1764万 | -3.49% | 6.28 | 0.58 |
| 11/15 | 808 | 808 | 803 | 803 | -0.37% | 1,800 | 31億1764万 | -3.6% | 6.28 | 0.58 |
| 11/14 | 808 | 808 | 803 | 806 | +0.5% | 2,200 | 31億2929万 | -3.24% | 6.3 | 0.58 |
| 11/11 | 855 | 855 | 802 | 802 | -4.64% | 7,600 | 31億1376万 | -3.72% | 6.27 | 0.58 |
| 11/10 | 833 | 841 | 820 | 841 | +0.72% | 11,100 | 32億6518万 | +0.96% | 6.57 | 0.61 |
| 11/09 | 846 | 850 | 806 | 835 | -2.34% | 5,600 | 32億4188万 | +0.36% | 6.53 | 0.6 |
| 11/08 | 869 | 870 | 842 | 855 | -1.61% | 3,600 | 33億1953万 | +3.01% | 6.68 | 0.62 |
| 11/07 | 871 | 878 | 869 | 869 | -0.23% | 1,700 | 33億7389万 | +4.83% | 6.79 | 0.63 |
| 11/04 | 889 | 889 | 871 | 871 | -2.02% | 5,200 | 33億8165万 | +5.45% | 6.81 | 0.63 |
