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 | 9/1, 株式分割 1→2 |
2017 |
03/31 | 925 | 932 | 922 | 922 | +0.16% | 104,800 | 237億6364万 | -0.59% | 7.71 | 0.73 |
03/30 | 908 | 924 | 908 | 920 | +1.21% | 137,200 | 237億2496万 | -0.65% | 7.7 | 0.73 |
03/29 | 895 | 910 | 895 | 909 | 0% | 64,400 | 234億4129万 | -1.62% | 7.6 | 0.72 |
03/28 | 890 | 909 | 890 | 909 | +2.83% | 92,600 | 234億4129万 | -1.62% | 7.6 | 0.72 |
03/27 | 877 | 888 | 876 | 884 | -0.45% | 77,400 | 227億9659万 | -4.23% | 7.39 | 0.7 |
03/24 | 880 | 892 | 873 | 888 | +1.2% | 69,800 | 228億9974万 | -3.79% | 7.43 | 0.71 |
03/23 | 899 | 902 | 876 | 878 | -3.15% | 85,600 | 226億2897万 | -4.93% | 7.34 | 0.7 |
03/22 | 911 | 921 | 905 | 906 | -3.26% | 62,400 | 233億6392万 | -1.84% | 7.58 | 0.72 |
03/21 | 948 | 950 | 935 | 937 | -1.63% | 41,200 | 241億3922万 | +1.57% | 7.83 | 0.75 |
03/17 | 960 | 965 | 951 | 952 | -1.4% | 46,200 | 245億3875万 | +3.59% | 7.96 | 0.76 |
03/16 | 952 | 966 | 952 | 966 | +0.84% | 32,200 | 248億8672万 | +5.4% | 8.07 | 0.77 |
03/15 | 967 | 970 | 956 | 958 | -0.93% | 29,200 | 246億8052万 | +4.99% | 8.01 | 0.76 |
03/14 | 965 | 975 | 965 | 967 | +0.16% | 44,000 | 249億1250万 | +6.21% | 8.08 | 0.77 |
03/13 | 967 | 973 | 960 | 965 | +0.05% | 39,200 | 248億7384万 | +6.51% | 8.07 | 0.77 |
03/10 | 960 | 972 | 952 | 965 | +1.05% | 85,800 | 248億6095万 | +6.69% | 8.06 | 0.77 |
03/09 | 965 | 967 | 948 | 955 | -1.04% | 76,400 | 246億319万 | +5.94% | 7.98 | 0.76 |
03/08 | 981 | 984 | 959 | 965 | -2.33% | 96,600 | 248億6095万 | +7.41% | 8.06 | 0.77 |
03/07 | 990 | 995 | 986 | 988 | -0.65% | 248,000 | 254億5380万 | +10.34% | 8.26 | 0.79 |
03/06 | 976 | 999 | 975 | 994 | +5.19% | 262,400 | 256億2134万 | +11.56% | 8.31 | 0.79 |
03/03 | 913 | 945 | 907 | 945 | +4.59% | 246,600 | 243億5832万 | +6.42% | 7.9 | 0.75 |
03/02 | 895 | 904 | 890 | 904 | +2.44% | 82,600 | 232億8861万 | +1.98% | 7.55 | 0.72 |
03/01 | 875 | 885 | 875 | 882 | +1.67% | 33,800 | 227億3443万 | -0.45% | 7.37 | 0.7 |
02/28 | 877 | 886 | 867 | 868 | -0.63% | 47,600 | 223億6068万 | -2.09% | 7.25 | 0.69 |
02/27 | 883 | 883 | 865 | 873 | -1.19% | 49,800 | 225億244万 | -1.47% | 7.3 | 0.69 |
02/24 | 884 | 890 | 882 | 884 | +0.06% | 26,600 | 227億7309万 | -0.17% | 7.39 | 0.7 |
02/23 | 892 | 892 | 876 | 883 | -0.95% | 24,400 | 227億6020万 | -0.11% | 7.38 | 0.7 |
02/22 | 890 | 892 | 879 | 892 | +0.39% | 41,600 | 229億7930万 | +0.96% | 7.45 | 0.71 |
02/21 | 890 | 890 | 885 | 888 | -0.17% | 24,400 | 228億8908万 | +0.91% | 7.42 | 0.71 |
02/20 | 883 | 890 | 880 | 890 | +0.51% | 15,000 | 229億2775万 | +1.31% | 7.44 | 0.71 |
02/17 | 885 | 890 | 881 | 885 | +0.4% | 24,800 | 228億1176万 | +1.14% | 7.4 | 0.7 |
02/16 | 891 | 893 | 876 | 882 | -1.12% | 20,800 | 227億2154万 | +0.97% | 7.37 | 0.7 |
02/15 | 878 | 892 | 878 | 892 | +2.12% | 28,400 | 229億7930万 | +2.35% | 7.45 | 0.71 |
02/14 | 878 | 881 | 870 | 873 | -0.46% | 37,000 | 225億244万 | +0.34% | 7.3 | 0.69 |
02/13 | 876 | 879 | 873 | 877 | +0.34% | 25,000 | 226億555万 | +0.92% | 7.33 | 0.7 |
02/10 | 868 | 880 | 867 | 874 | +1.04% | 38,200 | 225億2822万 | +0.69% | 7.31 | 0.7 |
02/09 | 879 | 880 | 865 | 865 | -2.64% | 37,200 | 222億9624万 | -0.23% | 7.23 | 0.69 |
02/08 | 881 | 890 | 874 | 889 | +0.45% | 47,000 | 229億197万 | +2.48% | 7.43 | 0.71 |
02/07 | 895 | 904 | 855 | 885 | -2.1% | 119,200 | 227億9887万 | +2.25% | 7.39 | 0.7 |
02/06 | 890 | 904 | 890 | 904 | +1.69% | 46,400 | 232億8861万 | +4.69% | 7.55 | 0.72 |
02/03 | 888 | 902 | 888 | 889 | +0.28% | 135,200 | 229億197万 | +3.19% | 7.43 | 0.71 |
02/02 | 900 | 900 | 885 | 886 | -1.01% | 46,800 | 228億3753万 | +3.14% | 7.41 | 0.71 |
02/01 | 893 | 899 | 891 | 895 | +0.28% | 32,200 | 230億6952万 | +4.31% | 7.48 | 0.71 |
01/31 | 887 | 896 | 874 | 893 | -0.78% | 33,000 | 230億508万 | +4.26% | 7.46 | 0.71 |
01/30 | 897 | 904 | 883 | 900 | -0.06% | 68,000 | 231億8551万 | +5.08% | 7.52 | 0.72 |
01/27 | 903 | 903 | 896 | 900 | -0.22% | 34,000 | 231億9840万 | +5.26% | 7.52 | 0.72 |
01/26 | 898 | 903 | 891 | 902 | +1.86% | 54,000 | 232億4995万 | +5.62% | 7.54 | 0.72 |
01/25 | 879 | 886 | 874 | 886 | +2.55% | 39,200 | 228億2464万 | +3.81% | 7.4 | 0.7 |
01/24 | 861 | 874 | 861 | 864 | +0.99% | 40,000 | 222億5757万 | +1.11% | 7.22 | 0.69 |
01/23 | 854 | 859 | 844 | 855 | +0.06% | 27,800 | 220億3848万 | 0% | 7.15 | 0.68 |
01/20 | 843 | 859 | 836 | 855 | +0.59% | 38,000 | 220億2559万 | -0.29% | 7.14 | 0.68 |
01/19 | 847 | 856 | 844 | 850 | +1.98% | 39,200 | 218億9671万 | -1.11% | 7.1 | 0.68 |
01/18 | 827 | 833 | 813 | 833 | +1.15% | 84,200 | 214億7140万 | -3.25% | 6.96 | 0.66 |
01/17 | 823 | 834 | 819 | 824 | +0.86% | 100,400 | 212億2653万 | -4.58% | 6.88 | 0.66 |
01/16 | 837 | 837 | 811 | 817 | -2.22% | 54,600 | 210億4610万 | -5.61% | 6.83 | 0.65 |
01/13 | 842 | 842 | 830 | 835 | -1.07% | 45,400 | 215億2296万 | -3.58% | 6.98 | 0.66 |
01/12 | 854 | 854 | 835 | 844 | -1.17% | 42,800 | 217億5494万 | -2.54% | 7.06 | 0.67 |
01/11 | 850 | 855 | 842 | 854 | +0.59% | 28,400 | 220億1270万 | -1.39% | 7.14 | 0.68 |
01/10 | 854 | 855 | 840 | 849 | -0.41% | 38,400 | 218億8382万 | -1.85% | 7.1 | 0.68 |
01/06 | 853 | 856 | 844 | 853 | -0.76% | 32,800 | 219億7404万 | -1.1% | 7.13 | 0.68 |
01/05 | 863 | 872 | 856 | 859 | -0.29% | 31,800 | 221億4158万 | -0.12% | 7.18 | 0.68 |
01/04 | 837 | 864 | 834 | 862 | +3.3% | 80,600 | 222億602万 | +0.41% | 7.2 | 0.69 |
2016 |
12/30 | 833 | 839 | 823 | 834 | -0.36% | 43,000 | 214億9718万 | -2.46% | 6.97 | 0.66 |
12/29 | 847 | 847 | 832 | 837 | -2.11% | 46,400 | 215億7451万 | -1.88% | 7 | 0.67 |
12/28 | 846 | 856 | 846 | 855 | +1.06% | 27,600 | 220億3848万 | +0.59% | 7.15 | 0.68 |
12/27 | 850 | 860 | 845 | 846 | +0.18% | 49,000 | 218億649万 | 0% | 7.07 | 0.67 |
12/26 | 857 | 857 | 842 | 845 | -2.43% | 52,400 | 217億6783万 | +0.3% | 7.06 | 0.67 |
12/22 | 868 | 870 | 861 | 866 | -0.29% | 27,800 | 223億912万 | +3.28% | 7.24 | 0.69 |
12/21 | 881 | 883 | 866 | 868 | -1.03% | 72,200 | 223億7148万 | +4.33% | 7.26 | 0.69 |
12/20 | 867 | 878 | 865 | 877 | +0.4% | 75,400 | 226億344万 | +6.17% | 7.33 | 0.7 |
12/19 | 876 | 881 | 868 | 874 | -1.74% | 46,600 | 225億1323万 | +6.52% | 7.3 | 0.7 |
12/16 | 901 | 906 | 888 | 889 | -0.95% | 50,600 | 229億1273万 | +9.35% | 7.43 | 0.71 |
12/15 | 899 | 900 | 895 | 898 | +0.28% | 60,400 | 231億3180万 | +11.63% | 7.5 | 0.71 |
12/14 | 907 | 907 | 880 | 895 | -1.27% | 101,800 | 230億6737万 | +12.72% | 7.48 | 0.71 |
12/13 | 900 | 909 | 900 | 907 | +0.55% | 98,000 | 233億6376万 | +15.33% | 7.58 | 0.72 |
12/12 | 910 | 916 | 885 | 902 | -0.33% | 143,400 | 232億3490万 | +16.02% | 7.54 | 0.72 |
12/09 | 874 | 907 | 874 | 905 | +3.49% | 162,600 | 233億1222万 | +17.77% | 7.56 | 0.72 |
12/08 | 893 | 893 | 855 | 874 | -0.4% | 193,800 | 225億2612万 | +15.15% | 7.31 | 0.7 |
12/07 | 856 | 880 | 856 | 878 | +4.22% | 237,600 | 226億1633万 | +16.69% | 7.34 | 0.7 |
12/06 | 855 | 858 | 840 | 842 | -0.3% | 156,000 | 217億137万 | +13.17% | 7.04 | 0.67 |
12/05 | 841 | 847 | 826 | 845 | -0.18% | 100,600 | 217億6580万 | +14.43% | 7.06 | 0.67 |
12/02 | 814 | 852 | 814 | 846 | +4% | 135,800 | 218億446万 | +15.57% | 7.07 | 0.67 |
12/01 | 809 | 824 | 809 | 814 | +2.07% | 77,400 | 209億6682万 | +12.05% | 6.8 | 0.65 |
11/30 | 800 | 807 | 790 | 797 | +0.06% | 143,200 | 205億4155万 | +10.24% | 6.66 | 0.63 |
11/29 | 804 | 805 | 786 | 797 | -0.99% | 59,600 | 205億2867万 | +10.78% | 6.66 | 0.63 |
11/28 | 784 | 807 | 784 | 805 | +3.41% | 91,400 | 207億3486万 | +12.36% | 6.73 | 0.64 |
11/25 | 786 | 788 | 772 | 778 | -0.64% | 70,400 | 200億5186万 | +9.27% | 6.5 | 0.62 |
11/24 | 768 | 788 | 768 | 783 | +2.42% | 79,000 | 201億8072万 | +10.28% | 6.55 | 0.62 |
11/22 | 760 | 766 | 756 | 765 | +0.92% | 97,400 | 197億391万 | +8.13% | 6.39 | 0.61 |
11/21 | 750 | 762 | 750 | 758 | +1.34% | 55,000 | 195億2350万 | +7.45% | 6.33 | 0.6 |
11/18 | 738 | 750 | 738 | 748 | +1.77% | 71,800 | 192億6576万 | +6.33% | 6.25 | 0.6 |
11/17 | 728 | 735 | 722 | 735 | +1.1% | 33,600 | 189億3070万 | +4.78% | 6.14 | 0.58 |
11/16 | 724 | 727 | 720 | 727 | +0.69% | 55,800 | 187億2452万 | +3.79% | 6.07 | 0.58 |
11/15 | 719 | 725 | 719 | 722 | +1.05% | 46,400 | 185億9565万 | +3.22% | 6.03 | 0.57 |
11/14 | 705 | 714 | 705 | 714 | +2.22% | 38,600 | 184億235万 | +2.15% | 5.97 | 0.57 |
11/11 | 693 | 708 | 693 | 699 | +2.05% | 48,000 | 180億285万 | -0.07% | 5.84 | 0.56 |
11/10 | 670 | 688 | 668 | 685 | +6.95% | 36,800 | 176億4202万 | -2.07% | 5.72 | 0.54 |
11/09 | 682 | 687 | 625 | 640 | -5.81% | 81,000 | 164億9510万 | -8.57% | 5.35 | 0.51 |
11/08 | 676 | 687 | 676 | 680 | -1.09% | 20,200 | 175億1316万 | -3.34% | 5.68 | 0.54 |
11/07 | 688 | 689 | 680 | 687 | +1.93% | 25,000 | 177億646万 | -2.41% | 5.74 | 0.55 |
11/04 | 685 | 685 | 671 | 674 | -1.61% | 28,000 | 173億7140万 | -4.4% | 5.63 | 0.54 |