株価チャート
2016/10/18～2017/03/31
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 | 807 | 808 | 803 | 803 | -0.5% | 2,200 | 112億9989万 | +0.38% | 14.84 | 0.82 |
| 03/30 | 805 | 815 | 805 | 807 | -0.74% | 3,400 | 113億5618万 | +0.75% | 14.92 | 0.82 |
| 03/29 | 808 | 813 | 807 | 813 | +0.74% | 1,000 | 114億4061万 | +1.5% | 15.03 | 0.83 |
| 03/28 | 816 | 820 | 807 | 807 | -1.1% | 3,000 | 113億5618万 | +0.88% | 14.92 | 0.82 |
| 03/27 | 807 | 819 | 800 | 816 | +2% | 6,500 | 114億8283万 | +2.13% | 15.08 | 0.83 |
| 03/24 | 800 | 800 | 799 | 800 | +0.13% | 1,100 | 112億5768万 | +0.25% | 14.79 | 0.81 |
| 03/23 | 775 | 800 | 775 | 799 | +1.78% | 3,300 | 112億4360万 | +0.13% | 14.77 | 0.81 |
| 03/22 | 802 | 810 | 780 | 785 | -4.15% | 6,900 | 110億4659万 | -1.63% | 14.51 | 0.8 |
| 03/21 | 802 | 819 | 784 | 819 | +3.02% | 20,500 | 115億2504万 | +2.5% | 15.14 | 0.83 |
| 03/17 | 797 | 797 | 795 | 795 | +0.76% | 1,600 | 111億8731万 | -0.38% | 14.69 | 0.81 |
| 03/16 | 780 | 792 | 780 | 789 | +0.51% | 1,900 | 111億288万 | -1.25% | 14.58 | 0.8 |
| 03/15 | 789 | 790 | 785 | 785 | -0.51% | 4,200 | 110億4659万 | -1.88% | 14.51 | 0.8 |
| 03/14 | 788 | 789 | 787 | 789 | -0.5% | 700 | 111億288万 | -1.87% | 14.58 | 0.8 |
| 03/13 | 800 | 800 | 785 | 793 | -0.13% | 2,600 | 111億5917万 | -2.22% | 14.66 | 0.81 |
| 03/10 | 799 | 799 | 789 | 794 | -0.63% | 800 | 111億7324万 | -2.58% | 14.68 | 0.81 |
| 03/09 | 786 | 799 | 785 | 799 | +1.01% | 1,000 | 112億4360万 | -1.6% | 14.77 | 0.81 |
| 03/08 | 792 | 793 | 781 | 791 | -0.13% | 3,300 | 111億3103万 | -2.94% | 14.62 | 0.81 |
| 03/07 | 773 | 811 | 773 | 792 | +0.76% | 2,700 | 111億4510万 | -2.46% | 14.64 | 0.81 |
| 03/06 | 796 | 797 | 781 | 786 | -1.38% | 3,900 | 110億6067万 | -2.24% | 14.53 | 0.8 |
| 03/03 | 795 | 799 | 794 | 797 | -0.62% | 3,200 | 112億1546万 | 0% | 14.73 | 0.81 |
| 03/02 | 802 | 802 | 796 | 802 | 0% | 9,800 | 112億8582万 | +1.65% | 14.82 | 0.82 |
| 03/01 | 798 | 810 | 790 | 802 | +0.5% | 9,700 | 112億8582万 | +2.95% | 14.82 | 0.82 |
| 02/28 | 809 | 817 | 796 | 798 | -3.16% | 5,300 | 112億2953万 | +3.77% | 14.75 | 0.81 |
| 02/27 | 824 | 825 | 815 | 824 | +0.61% | 9,000 | 115億9541万 | +8.56% | 15.23 | 0.84 |
| 02/24 | 820 | 820 | 810 | 819 | +0.86% | 6,600 | 115億2504万 | +9.49% | 15.14 | 0.83 |
| 02/23 | 822 | 822 | 805 | 812 | -0.49% | 11,600 | 114億2654万 | +10.18% | 15.01 | 0.83 |
| 02/22 | 798 | 826 | 796 | 816 | +2.51% | 16,900 | 114億8283万 | +12.24% | 15.08 | 0.83 |
| 02/21 | 785 | 800 | 782 | 796 | +1.27% | 7,600 | 112億139万 | +11.33% | 14.71 | 0.81 |
| 02/20 | 771 | 793 | 771 | 786 | +0.77% | 9,900 | 110億6067万 | +11.49% | 14.53 | 0.8 |
| 02/17 | 788 | 788 | 770 | 780 | -1.64% | 7,200 | 109億7623万 | +12.07% | 14.42 | 0.79 |
| 02/16 | 805 | 806 | 780 | 793 | -2.46% | 14,200 | 111億5917万 | +15.6% | 14.66 | 0.81 |
| 02/15 | 813 | 820 | 810 | 813 | +0.37% | 15,300 | 114億4061万 | +20.27% | 15.03 | 0.83 |
| 02/14 | 807 | 836 | 796 | 810 | +2.27% | 27,800 | 113億9840万 | +21.62% | 14.97 | 0.82 |
| 02/13 | 798 | 798 | 776 | 792 | -1.74% | 30,500 | 111億4510万 | +20.92% | 14.64 | 0.81 |
| 02/10 | 826 | 826 | 798 | 806 | -1.47% | 43,300 | 113億4211万 | +24.77% | 14.9 | 0.82 |
| 02/09 | 873 | 876 | 810 | 818 | -8.09% | 49,100 | 115億1097万 | +28.62% | 15.12 | 0.83 |
| 02/08 | 874 | 897 | 862 | 890 | -7.58% | 98,800 | 125億2416万 | +42.17% | 16.45 | 0.91 |
| 02/07 | 976 | 1,033 | 939 | 963 | +8.69% | 375,300 | 135億5143万 | +57.61% | 17.8 | 0.98 |
| 02/06 | 765 | 886 | 751 | 886 | +20.38% | 174,100 | 124億6788万 | +49.16% | 16.38 | 0.9 |
| 02/03 | 817 | 827 | 728 | 736 | -14.62% | 180,700 | 103億5706万 | +27.12% | 13.6 | 0.75 |
| 02/02 | 742 | 862 | 722 | 862 | +21.07% | 208,700 | 121億3015万 | +50.7% | 15.93 | 0.88 |
| 02/01 | 642 | 712 | 642 | 712 | +16.34% | 105,300 | 100億1933万 | +27.6% | 13.16 | 0.73 |
| 01/31 | 581 | 612 | 576 | 612 | +2.86% | 10,400 | 86億1212万 | +11.27% | 11.31 | 0.62 |
| 01/30 | 590 | 595 | 585 | 595 | +0.85% | 4,500 | 83億7289万 | +8.97% | 11 | 0.61 |
| 01/27 | 560 | 599 | 560 | 590 | +5.36% | 11,700 | 83億253万 | +8.66% | 10.91 | 0.6 |
| 01/26 | 556 | 560 | 556 | 560 | +0.9% | 2,900 | 78億8037万 | +3.9% | 10.35 | 0.57 |
| 01/25 | 545 | 556 | 545 | 555 | +2.21% | 3,300 | 78億1001万 | +3.35% | 10.26 | 0.57 |
| 01/24 | 542 | 545 | 542 | 543 | -1.81% | 700 | 76億4115万 | +1.5% | 10.04 | 0.55 |
| 01/23 | 555 | 555 | 543 | 553 | -0.18% | 8,200 | 77億8187万 | +3.75% | 10.22 | 0.56 |
| 01/20 | 554 | 554 | 554 | 554 | +1.65% | 600 | 77億9594万 | +4.33% | 10.24 | 0.56 |
| 01/19 | 554 | 554 | 545 | 545 | +1.49% | 400 | 76億6929万 | +3.22% | 10.07 | 0.56 |
| 01/18 | 537 | 537 | 537 | 537 | +0.19% | 200 | 75億5671万 | +2.09% | 9.93 | 0.55 |
| 01/17 | 550 | 554 | 533 | 536 | -2.55% | 6,100 | 75億4264万 | +2.29% | 9.91 | 0.55 |
| 01/16 | 540 | 550 | 540 | 550 | +1.85% | 4,200 | 77億3965万 | +5.16% | 10.17 | 0.56 |
| 01/13 | 559 | 559 | 540 | 540 | 0% | 6,700 | 75億9893万 | +3.85% | 9.98 | 0.55 |
| 01/12 | 550 | 550 | 525 | 540 | -2.53% | 4,300 | 75億9893万 | +4.05% | 9.98 | 0.55 |
| 01/11 | 555 | 555 | 548 | 554 | -0.18% | 1,000 | 77億9594万 | +7.16% | 10.24 | 0.56 |
| 01/10 | 565 | 565 | 539 | 555 | -1.77% | 5,000 | 78億1001万 | +7.98% | 10.26 | 0.57 |
| 01/06 | 575 | 575 | 555 | 565 | +1.8% | 2,500 | 79億5073万 | +10.35% | 10.44 | 0.58 |
| 01/05 | 564 | 565 | 547 | 555 | -1.42% | 2,500 | 78億1001万 | +9.04% | 10.26 | 0.57 |
| 01/04 | 520 | 581 | 520 | 563 | +9.11% | 13,700 | 79億2259万 | +11.26% | 10.41 | 0.57 |
| 2016 |
| 12/30 | 517 | 520 | 506 | 516 | -1.9% | 1,100 | 72億6120万 | +2.38% | 9.54 | 0.53 |
| 12/29 | 532 | 532 | 526 | 526 | -1.13% | 2,300 | 74億192万 | +4.57% | 9.72 | 0.54 |
| 12/28 | 545 | 545 | 529 | 532 | -2.74% | 6,800 | 74億8635万 | +5.98% | 9.83 | 0.54 |
| 12/27 | 532 | 547 | 520 | 547 | +6.21% | 4,000 | 76億9743万 | +9.4% | 10.11 | 0.56 |
| 12/26 | 515 | 515 | 515 | 515 | -0.19% | 2,400 | 72億4713万 | +3.62% | 9.52 | 0.52 |
| 12/22 | 516 | 516 | 516 | 516 | +0.98% | 200 | 72億6120万 | +4.03% | 9.54 | 0.53 |
| 12/21 | 510 | 511 | 510 | 511 | +1.19% | 1,300 | 71億9084万 | +3.02% | 9.45 | 0.52 |
| 12/20 | 511 | 511 | 505 | 505 | -1.17% | 1,600 | 71億641万 | +2.02% | 9.33 | 0.51 |
| 12/19 | 499 | 511 | 499 | 511 | +2% | 2,900 | 71億9084万 | +3.44% | 9.45 | 0.52 |
| 12/15 | 503 | 503 | 501 | 501 | -0.4% | 5,700 | 70億5012万 | +1.83% | 9.26 | 0.51 |
| 12/14 | 495 | 503 | 495 | 503 | +1.62% | 400 | 70億7826万 | +2.24% | 9.3 | 0.51 |
| 12/13 | 495 | 499 | 494 | 495 | +0.81% | 3,000 | 69億6568万 | +0.81% | 9.15 | 0.5 |
| 12/12 | 492 | 500 | 491 | 491 | 0% | 4,600 | 69億940万 | 0% | 9.08 | 0.5 |
| 12/08 | 491 | 491 | 491 | 491 | -1.6% | 200 | 69億940万 | 0% | 9.08 | 0.5 |
| 12/06 | 493 | 499 | 485 | 499 | +1.22% | 1,300 | 70億2197万 | +1.63% | 9.22 | 0.51 |
| 12/05 | 498 | 498 | 493 | 493 | -0.2% | 700 | 69億3754万 | +0.61% | 9.11 | 0.5 |
| 12/02 | 494 | 494 | 494 | 494 | 0% | 100 | 69億5161万 | +0.82% | 9.13 | 0.5 |
| 12/01 | 494 | 494 | 494 | 494 | 0% | 2,700 | 69億5161万 | +1.02% | 9.13 | 0.5 |
| 11/30 | 494 | 494 | 494 | 494 | 0% | 200 | 69億5161万 | +1.02% | 9.13 | 0.5 |
| 11/29 | 494 | 494 | 494 | 494 | 0% | 100 | 69億5161万 | +1.23% | 9.13 | 0.5 |
| 11/28 | 500 | 500 | 494 | 494 | 0% | 800 | 69億5161万 | +1.23% | 9.13 | 0.5 |
| 11/24 | 494 | 494 | 494 | 494 | +1.65% | 300 | 69億5161万 | +1.23% | 9.13 | 0.5 |
| 11/22 | 491 | 491 | 486 | 486 | -1.02% | 200 | 68億3904万 | -0.21% | 8.98 | 0.49 |
| 11/21 | 491 | 491 | 491 | 491 | -1.6% | 100 | 69億940万 | +0.82% | 9.08 | 0.5 |
| 11/15 | 500 | 500 | 491 | 499 | -0.2% | 6,800 | 70億2197万 | +2.67% | 9.22 | 0.51 |
| 11/14 | 498 | 500 | 497 | 500 | +2.04% | 3,700 | 70億3605万 | +3.09% | 9.24 | 0.51 |
| 11/11 | 490 | 490 | 490 | 490 | +0.41% | 3,200 | 68億9532万 | +1.24% | 9.06 | 0.5 |
| 11/10 | 482 | 488 | 482 | 488 | +1.46% | 600 | 68億6718万 | +1.04% | 9.02 | 0.5 |
| 11/09 | 482 | 482 | 480 | 481 | -1.84% | 1,400 | 67億6868万 | -0.41% | 8.89 | 0.49 |
| 11/08 | 504 | 504 | 490 | 490 | -1.8% | 10,500 | 68億9532万 | +1.66% | 9.06 | 0.5 |
| 11/07 | 500 | 515 | 480 | 499 | +2.25% | 15,700 | 70億2197万 | +3.74% | 9.22 | 0.51 |
| 11/04 | 488 | 488 | 488 | 488 | +1.67% | 100 | 68億6718万 | +1.67% | 9.02 | 0.5 |
| 11/01 | 481 | 482 | 480 | 480 | -0.21% | 1,900 | 67億5460万 | 0% | 8.87 | 0.49 |
| 10/31 | 489 | 489 | 481 | 481 | -0.82% | 400 | 67億6868万 | +0.42% | 8.89 | 0.49 |
| 10/26 | 485 | 485 | 485 | 485 | 0% | 700 | 68億2496万 | +1.25% | 8.96 | 0.49 |
| 10/21 | 485 | 485 | 485 | 485 | 0% | 300 | 68億2496万 | +1.46% | 8.96 | 0.49 |
| 10/20 | 489 | 489 | 485 | 485 | -0.82% | 4,100 | 68億2496万 | +1.89% | 8.96 | 0.49 |
| 10/19 | 489 | 489 | 489 | 489 | -0.2% | 400 | 68億8125万 | +2.95% | 9.04 | 0.5 |
| 10/18 | 490 | 490 | 490 | 490 | +0.62% | 300 | 68億9532万 | +3.38% | 9.06 | 0.5 |
