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 |
|---|
| 2022 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 823 | 833 | 823 | 830 | -0.06% | 37,400 | 66億8859万 | -5.95% | 7.08 | 0.51 |
| 03/30 | 830 | 832 | 825 | 830 | -0.78% | 20,400 | 66億9262万 | -6% | 7.08 | 0.51 |
| 03/29 | 835 | 847 | 831 | 837 | -5.16% | 45,600 | 67億4503万 | -5.48% | 7.13 | 0.51 |
| 03/28 | 876 | 884 | 873 | 882 | +0.23% | 53,800 | 71億1191万 | -0.45% | 7.52 | 0.54 |
| 03/27 | 887 | 887 | 879 | 880 | 0% | 19,000 | 70億9579万 | -0.56% | 7.51 | 0.54 |
| 03/24 | 878 | 881 | 878 | 880 | +0.23% | 10,800 | 70億9579万 | -0.45% | 7.51 | 0.54 |
| 03/23 | 881 | 881 | 878 | 878 | -0.34% | 11,400 | 70億7966万 | -0.68% | 7.49 | 0.54 |
| 03/22 | 881 | 890 | 878 | 881 | -0.4% | 20,200 | 71億385万 | -0.23% | 7.51 | 0.54 |
| 03/21 | 887 | 890 | 877 | 885 | -0.56% | 19,000 | 71億3207万 | +0.4% | 7.54 | 0.54 |
| 03/17 | 895 | 895 | 886 | 890 | -0.22% | 10,000 | 71億7239万 | +1.08% | 7.59 | 0.55 |
| 03/16 | 883 | 901 | 852 | 892 | -0.39% | 24,200 | 71億8852万 | +1.42% | 7.6 | 0.55 |
| 03/15 | 898 | 899 | 895 | 895 | -0.44% | 33,000 | 72億1674万 | +2.05% | 7.63 | 0.55 |
| 03/14 | 898 | 900 | 898 | 899 | +0.06% | 5,200 | 72億4899万 | +2.74% | 7.67 | 0.55 |
| 03/13 | 905 | 905 | 899 | 899 | -0.28% | 18,400 | 72億4496万 | +2.92% | 7.66 | 0.55 |
| 03/10 | 898 | 903 | 898 | 901 | +0.17% | 20,800 | 72億6512万 | +3.44% | 7.69 | 0.55 |
| 03/09 | 900 | 900 | 895 | 900 | +0.11% | 26,000 | 72億5302万 | +3.39% | 7.67 | 0.55 |
| 03/08 | 898 | 900 | 895 | 899 | +0.22% | 35,400 | 72億4496万 | +3.51% | 7.66 | 0.55 |
| 03/07 | 891 | 898 | 891 | 897 | +0.45% | 22,600 | 72億2883万 | +3.52% | 7.65 | 0.55 |
| 03/06 | 889 | 893 | 888 | 893 | +0.56% | 31,200 | 71億9658万 | +3.42% | 7.61 | 0.55 |
| 03/03 | 884 | 888 | 883 | 888 | +0.45% | 15,600 | 71億5626万 | +2.96% | 7.57 | 0.55 |
| 03/02 | 884 | 886 | 883 | 884 | -0.11% | 18,400 | 71億2401万 | +2.73% | 7.54 | 0.54 |
| 03/01 | 885 | 885 | 879 | 885 | 0% | 15,600 | 71億3207万 | +2.97% | 7.54 | 0.54 |
| 02/28 | 881 | 885 | 878 | 885 | +0.34% | 20,600 | 71億3207万 | +3.21% | 7.54 | 0.54 |
| 02/27 | 883 | 883 | 875 | 882 | +0.63% | 29,800 | 71億788万 | +2.98% | 7.52 | 0.54 |
| 02/24 | 875 | 878 | 875 | 876 | +0.17% | 19,200 | 70億6353万 | +2.58% | 7.47 | 0.54 |
| 02/23 | 873 | 875 | 873 | 875 | +0.58% | 24,000 | 70億5144万 | +2.4% | 7.46 | 0.54 |
| 02/22 | 867 | 870 | 867 | 870 | +0.52% | 27,000 | 70億1112万 | +2.05% | 7.42 | 0.53 |
| 02/21 | 864 | 865 | 860 | 865 | +0.58% | 7,600 | 69億7484万 | +1.53% | 7.38 | 0.53 |
| 02/20 | 859 | 867 | 859 | 860 | +0.12% | 18,200 | 69億3452万 | +1.18% | 7.34 | 0.53 |
| 02/17 | 860 | 860 | 856 | 859 | -0.12% | 5,800 | 69億2646万 | +1.06% | 7.33 | 0.53 |
| 02/16 | 855 | 861 | 855 | 860 | +0.58% | 17,400 | 69億3452万 | +1.18% | 7.34 | 0.53 |
| 02/15 | 858 | 860 | 852 | 855 | +0.53% | 21,000 | 68億9420万 | +0.59% | 7.29 | 0.53 |
| 02/14 | 855 | 856 | 850 | 851 | +0.06% | 5,200 | 68億5792万 | -0.06% | 7.25 | 0.52 |
| 02/13 | 853 | 856 | 850 | 850 | -0.18% | 13,600 | 68億5389万 | -0.12% | 7.25 | 0.52 |
| 02/10 | 851 | 853 | 850 | 852 | -0.06% | 3,600 | 68億6598万 | +0.06% | 7.26 | 0.52 |
| 02/09 | 850 | 852 | 849 | 852 | 0% | 4,200 | 68億7001万 | +0.12% | 7.27 | 0.52 |
| 02/08 | 850 | 852 | 850 | 852 | +0.65% | 2,200 | 68億7001万 | +0.24% | 7.27 | 0.52 |
| 02/07 | 854 | 854 | 847 | 847 | -0.94% | 2,800 | 68億2566万 | -0.29% | 7.22 | 0.52 |
| 02/06 | 856 | 863 | 847 | 855 | -0.06% | 18,200 | 68億9017万 | +0.77% | 7.29 | 0.53 |
| 02/03 | 850 | 855 | 850 | 855 | +0.59% | 7,800 | 68億9420万 | +0.94% | 7.29 | 0.53 |
| 02/02 | 850 | 853 | 848 | 850 | 0% | 8,000 | 68億5389万 | +0.47% | 7.25 | 0.52 |
| 02/01 | 847 | 850 | 844 | 850 | +1.13% | 7,000 | 68億5389万 | +0.59% | 7.25 | 0.52 |
| 01/31 | 850 | 850 | 840 | 841 | -1.12% | 5,400 | 67億7728万 | -0.3% | 7.17 | 0.52 |
| 01/30 | 848 | 858 | 846 | 850 | +0.53% | 7,000 | 68億5389万 | +0.83% | 7.25 | 0.52 |
| 01/27 | 847 | 848 | 843 | 846 | -0.24% | 6,000 | 68億1760万 | +0.42% | 7.21 | 0.52 |
| 01/26 | 850 | 850 | 842 | 848 | -0.29% | 8,600 | 68億3373万 | +0.77% | 7.23 | 0.52 |
| 01/25 | 848 | 874 | 839 | 850 | +0.53% | 41,600 | 68億5389万 | +1.19% | 7.25 | 0.52 |
| 01/24 | 848 | 850 | 841 | 846 | -0.7% | 2,800 | 68億1760万 | +0.77% | 7.21 | 0.52 |
| 01/23 | 854 | 854 | 852 | 852 | -0.29% | 2,600 | 68億6598万 | +1.61% | 7.26 | 0.52 |
| 01/20 | 845 | 856 | 845 | 854 | +1.12% | 6,000 | 68億8614万 | +2.03% | 7.28 | 0.53 |
| 01/19 | 844 | 845 | 840 | 845 | -0.35% | 3,200 | 68億954万 | +1.02% | 7.2 | 0.52 |
| 01/18 | 829 | 848 | 826 | 848 | +1.19% | 9,400 | 68億3373万 | +1.5% | 7.23 | 0.52 |
| 01/17 | 849 | 849 | 836 | 838 | -1.82% | 9,600 | 67億5309万 | +0.42% | 7.14 | 0.51 |
| 01/16 | 854 | 860 | 853 | 853 | -0.64% | 6,600 | 68億7808万 | +2.4% | 7.28 | 0.52 |
| 01/13 | 855 | 861 | 850 | 859 | -0.17% | 10,800 | 69億2242万 | +3.19% | 7.32 | 0.53 |
| 01/12 | 863 | 866 | 853 | 860 | -0.58% | 23,400 | 69億3452万 | +3.49% | 7.34 | 0.53 |
| 01/11 | 860 | 865 | 860 | 865 | +0.64% | 11,200 | 69億7484万 | +4.34% | 7.38 | 0.53 |
| 01/10 | 848 | 861 | 847 | 860 | +1.42% | 24,600 | 69億3049万 | +3.93% | 7.33 | 0.53 |
| 01/06 | 842 | 848 | 841 | 848 | 0% | 7,200 | 68億3373万 | +2.6% | 7.23 | 0.52 |
| 01/05 | 842 | 848 | 838 | 848 | +0.47% | 15,600 | 68億3373万 | +2.73% | 7.23 | 0.52 |
| 01/04 | 830 | 844 | 829 | 844 | +1.81% | 12,400 | 68億147万 | +2.37% | 7.19 | 0.52 |
| 2016 |
| 12/30 | 829 | 829 | 825 | 829 | +0.49% | 9,600 | 66億8052万 | +0.79% | 7.07 | 0.51 |
| 12/29 | 825 | 825 | 824 | 825 | -0.12% | 4,400 | 66億4827万 | +0.3% | 7.03 | 0.51 |
| 12/28 | 826 | 827 | 823 | 826 | +0.55% | 5,600 | 66億5633万 | +0.55% | 7.04 | 0.51 |
| 12/27 | 819 | 825 | 819 | 821 | +0.12% | 4,600 | 66億2005万 | 0% | 7 | 0.5 |
| 12/26 | 818 | 820 | 814 | 820 | +0.31% | 5,200 | 66億1198万 | -0.12% | 6.99 | 0.5 |
| 12/22 | 820 | 820 | 813 | 818 | -0.55% | 9,600 | 65億9182万 | -0.3% | 6.97 | 0.5 |
| 12/21 | 822 | 822 | 812 | 822 | +0.06% | 11,400 | 66億2811万 | +0.24% | 7.01 | 0.51 |
| 12/20 | 825 | 825 | 818 | 822 | -0.42% | 24,000 | 66億2408万 | +0.31% | 7.01 | 0.51 |
| 12/19 | 825 | 828 | 821 | 825 | +0.18% | 17,600 | 66億5230万 | +0.73% | 7.04 | 0.51 |
| 12/16 | 828 | 828 | 812 | 824 | -0.54% | 28,400 | 66億4020万 | +0.67% | 7.02 | 0.51 |
| 12/15 | 826 | 828 | 825 | 828 | +0.3% | 14,800 | 66億7649万 | +1.35% | 7.06 | 0.51 |
| 12/14 | 826 | 826 | 825 | 826 | 0% | 3,800 | 66億5633万 | +1.29% | 7.04 | 0.51 |
| 12/13 | 824 | 826 | 824 | 826 | +0.24% | 7,400 | 66億5633万 | +1.29% | 7.04 | 0.51 |
| 12/12 | 823 | 825 | 823 | 824 | 0% | 5,800 | 66億4020万 | +1.17% | 7.02 | 0.51 |
| 12/09 | 823 | 824 | 820 | 824 | +0.49% | 5,200 | 66億4020万 | +1.42% | 7.02 | 0.51 |
| 12/08 | 824 | 824 | 820 | 820 | -0.49% | 6,200 | 66億795万 | +1.05% | 6.99 | 0.5 |
| 12/07 | 825 | 825 | 822 | 824 | +0.12% | 4,400 | 66億4020万 | +1.67% | 7.02 | 0.51 |
| 12/06 | 815 | 823 | 815 | 823 | +0.06% | 6,000 | 66億3214万 | +1.67% | 7.02 | 0.51 |
| 12/05 | 815 | 823 | 815 | 822 | +0.86% | 1,600 | 66億2811万 | +1.73% | 7.01 | 0.51 |
| 12/02 | 826 | 826 | 815 | 815 | -1.03% | 11,400 | 65億7167万 | +0.99% | 6.95 | 0.5 |
| 12/01 | 825 | 825 | 821 | 824 | -0.06% | 10,600 | 66億4020万 | +2.17% | 7.02 | 0.51 |
| 11/30 | 824 | 825 | 821 | 824 | +0.3% | 5,200 | 66億4424万 | +2.36% | 7.03 | 0.51 |
| 11/29 | 819 | 822 | 819 | 822 | +0.31% | 11,400 | 66億2408万 | +2.18% | 7.01 | 0.51 |
| 11/28 | 821 | 821 | 817 | 819 | +0.49% | 6,200 | 66億392万 | +2.12% | 6.99 | 0.5 |
| 11/25 | 820 | 822 | 815 | 815 | 0% | 10,800 | 65億7167万 | +1.75% | 6.95 | 0.5 |
| 11/24 | 814 | 817 | 814 | 815 | +0.12% | 18,400 | 65億7167万 | +2% | 6.95 | 0.5 |
| 11/22 | 811 | 815 | 810 | 814 | +0.18% | 9,000 | 65億6360万 | +2.01% | 6.94 | 0.5 |
| 11/21 | 811 | 813 | 810 | 813 | +0.12% | 10,800 | 65億5151万 | +2.07% | 6.93 | 0.5 |
| 11/18 | 811 | 812 | 810 | 812 | +0.19% | 3,600 | 65億4344万 | +2.08% | 6.92 | 0.5 |
| 11/17 | 810 | 811 | 808 | 810 | +0.5% | 5,600 | 65億3135万 | +2.14% | 6.91 | 0.5 |
| 11/16 | 810 | 810 | 805 | 806 | -0.12% | 8,000 | 64億9910万 | +1.77% | 6.87 | 0.5 |
| 11/15 | 809 | 810 | 807 | 807 | -0.31% | 6,200 | 65億716万 | +2.02% | 6.88 | 0.5 |
| 11/14 | 806 | 810 | 805 | 810 | +0.43% | 6,600 | 65億2732万 | +2.47% | 6.9 | 0.5 |
| 11/11 | 801 | 809 | 801 | 806 | +0.06% | 7,800 | 64億9910万 | +2.28% | 6.87 | 0.5 |
| 11/10 | 810 | 810 | 790 | 806 | +2.81% | 9,400 | 64億9506万 | +2.48% | 6.87 | 0.5 |
| 11/09 | 809 | 810 | 775 | 784 | -3.15% | 13,400 | 63億1767万 | -0.06% | 6.68 | 0.48 |
| 11/08 | 801 | 809 | 801 | 809 | +0.68% | 7,400 | 65億2329万 | +3.45% | 6.9 | 0.5 |
| 11/07 | 795 | 805 | 795 | 804 | +1.84% | 17,200 | 64億7894万 | +3.01% | 6.85 | 0.49 |
| 11/04 | 787 | 793 | 787 | 789 | -0.57% | 2,800 | 63億6202万 | +1.41% | 6.73 | 0.49 |
