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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 975 | 981 | 973 | 973 | +1.35% | 69,400 | 67億3724万 | +2.85% | 20 | 2.34 |
| 03/30 | 988 | 988 | 950 | 960 | -1.39% | 50,600 | 66億4723万 | +1.59% | 19.73 | 2.31 |
| 03/29 | 950 | 975 | 950 | 974 | +4.73% | 60,600 | 67億4070万 | +3.13% | 20.01 | 2.34 |
| 03/28 | 925 | 936 | 925 | 930 | +0.49% | 32,600 | 64億3604万 | -1.12% | 19.11 | 2.24 |
| 03/27 | 938 | 940 | 925 | 925 | +0.82% | 22,000 | 64億488万 | -1.39% | 19.02 | 2.23 |
| 03/24 | 950 | 950 | 918 | 918 | -3.83% | 76,000 | 63億5295万 | -1.98% | 18.86 | 2.21 |
| 03/23 | 922 | 954 | 922 | 954 | +3.36% | 26,600 | 66億568万 | +2.25% | 19.61 | 2.3 |
| 03/22 | 925 | 955 | 919 | 923 | -1.65% | 30,800 | 63億9103万 | -0.75% | 18.97 | 2.22 |
| 03/21 | 940 | 943 | 929 | 939 | -0.16% | 26,200 | 64億9836万 | +1.24% | 19.29 | 2.26 |
| 03/17 | 910 | 942 | 910 | 940 | +3.75% | 97,800 | 65億874万 | +1.73% | 19.32 | 2.26 |
| 03/16 | 886 | 908 | 886 | 906 | +0.78% | 22,800 | 62億7332万 | -1.63% | 18.62 | 2.18 |
| 03/15 | 931 | 931 | 894 | 899 | -3.02% | 70,000 | 62億2485万 | -2.18% | 18.48 | 2.16 |
| 03/14 | 927 | 933 | 919 | 927 | 0% | 44,400 | 64億1873万 | +1.09% | 19.06 | 2.23 |
| 03/13 | 950 | 955 | 924 | 927 | -1.44% | 56,600 | 64億1873万 | +1.53% | 19.06 | 2.23 |
| 03/10 | 953 | 955 | 940 | 941 | -1.52% | 42,000 | 65億1221万 | +3.35% | 19.33 | 2.26 |
| 03/09 | 968 | 975 | 951 | 955 | -0.52% | 50,800 | 66億1261万 | +5.41% | 19.63 | 2.3 |
| 03/08 | 933 | 960 | 928 | 960 | +3.28% | 33,000 | 66億4723万 | +6.31% | 19.73 | 2.31 |
| 03/07 | 932 | 940 | 923 | 930 | -0.38% | 34,000 | 64億3604万 | +3.05% | 19.11 | 2.24 |
| 03/06 | 969 | 969 | 923 | 933 | -2.76% | 97,800 | 64億6027万 | +3.44% | 19.18 | 2.25 |
| 03/03 | 991 | 1,015 | 907 | 960 | -3.47% | 142,600 | 66億4376万 | +6.26% | 19.72 | 2.31 |
| 03/02 | 1,010 | 1,010 | 986 | 994 | -1.83% | 74,200 | 68億8265万 | +10.08% | 20.43 | 2.39 |
| 03/01 | 955 | 1,016 | 930 | 1,013 | +6.64% | 163,200 | 70億1075万 | +12.63% | 20.81 | 2.44 |
| 02/28 | 947 | 964 | 933 | 950 | -1.66% | 66,200 | 65億7452万 | +6.33% | 19.52 | 2.29 |
| 02/27 | 964 | 988 | 948 | 966 | +1.15% | 113,800 | 66億8531万 | +8.61% | 19.85 | 2.32 |
| 02/24 | 932 | 963 | 910 | 955 | +0.69% | 86,000 | 66億914万 | +7.85% | 19.62 | 2.3 |
| 02/23 | 921 | 950 | 920 | 948 | -0.05% | 96,400 | 65億6414万 | +7.36% | 19.49 | 2.28 |
| 02/22 | 885 | 950 | 881 | 949 | +8.77% | 231,000 | 65億6760万 | +7.91% | 19.5 | 2.28 |
| 02/21 | 875 | 884 | 871 | 872 | -0.11% | 27,000 | 60億3790万 | -0.34% | 17.93 | 2.1 |
| 02/20 | 863 | 895 | 850 | 873 | +1.28% | 32,400 | 60億4482万 | 0% | 17.95 | 2.1 |
| 02/17 | 851 | 864 | 826 | 862 | +1% | 40,000 | 59億6866万 | -1.15% | 17.72 | 2.08 |
| 02/16 | 865 | 867 | 852 | 854 | -1.56% | 27,600 | 59億980万 | -2.01% | 17.55 | 2.05 |
| 02/15 | 867 | 867 | 860 | 867 | +0.29% | 34,600 | 60億328万 | -0.46% | 17.82 | 2.09 |
| 02/14 | 884 | 884 | 863 | 865 | -0.63% | 25,400 | 59億8597万 | -0.75% | 17.77 | 2.08 |
| 02/13 | 853 | 875 | 853 | 870 | +2.23% | 29,400 | 60億2405万 | 0% | 17.88 | 2.09 |
| 02/10 | 864 | 865 | 841 | 851 | -1.62% | 56,200 | 58億9249万 | -2.07% | 17.49 | 2.05 |
| 02/09 | 856 | 903 | 856 | 865 | +1.41% | 107,400 | 59億8943万 | -0.46% | 17.78 | 2.08 |
| 02/08 | 839 | 860 | 818 | 853 | +3.65% | 36,400 | 59億634万 | -1.73% | 17.54 | 2.05 |
| 02/07 | 838 | 838 | 801 | 823 | -2.83% | 82,600 | 56億9861万 | -5.07% | 16.92 | 1.98 |
| 02/06 | 857 | 857 | 825 | 847 | -0.41% | 83,000 | 58億6479万 | -2.31% | 17.41 | 2.04 |
| 02/03 | 889 | 889 | 851 | 851 | -3.35% | 69,800 | 58億8903万 | -1.79% | 17.48 | 2.05 |
| 02/02 | 925 | 925 | 868 | 880 | -3.46% | 167,200 | 60億9329万 | +1.73% | 18.09 | 2.12 |
| 02/01 | 936 | 942 | 906 | 912 | -3.7% | 106,800 | 63億1140万 | +5.74% | 18.74 | 2.19 |
| 01/31 | 935 | 954 | 934 | 947 | -0.79% | 71,000 | 65億5375万 | +10.31% | 19.46 | 2.28 |
| 01/30 | 952 | 965 | 930 | 954 | -1.5% | 126,600 | 66億568万 | +11.97% | 19.61 | 2.3 |
| 01/27 | 880 | 970 | 880 | 969 | +10.06% | 250,200 | 67億608万 | +14.34% | 19.91 | 2.33 |
| 01/26 | 861 | 900 | 853 | 880 | +2.44% | 78,400 | 60億9329万 | +4.76% | 18.09 | 2.12 |
| 01/25 | 865 | 880 | 858 | 859 | +0.53% | 31,200 | 59億4788万 | +2.51% | 17.66 | 2.07 |
| 01/24 | 853 | 870 | 851 | 855 | -0.64% | 52,400 | 59億1672万 | +1.97% | 17.57 | 2.06 |
| 01/23 | 887 | 908 | 851 | 860 | -5.23% | 136,600 | 59億5481万 | +2.75% | 17.68 | 2.07 |
| 01/20 | 862 | 919 | 851 | 908 | +6.51% | 205,400 | 62億8371万 | +8.55% | 18.66 | 2.18 |
| 01/19 | 828 | 865 | 828 | 852 | +1.73% | 37,800 | 58億9941万 | +2.28% | 17.51 | 2.05 |
| 01/18 | 827 | 840 | 810 | 838 | +1.15% | 26,200 | 57億9901万 | +0.78% | 17.22 | 2.02 |
| 01/17 | 841 | 842 | 828 | 828 | -1.84% | 23,600 | 57億3323万 | -0.24% | 17.02 | 1.99 |
| 01/16 | 850 | 855 | 841 | 844 | -0.53% | 17,800 | 58億4056万 | +1.63% | 17.34 | 2.03 |
| 01/13 | 855 | 855 | 840 | 848 | -0.64% | 33,000 | 58億7172万 | +2.17% | 17.43 | 2.04 |
| 01/12 | 855 | 865 | 850 | 854 | -0.52% | 48,000 | 59億980万 | +2.96% | 17.55 | 2.05 |
| 01/11 | 860 | 864 | 850 | 858 | +0.35% | 35,600 | 59億4096万 | +3.62% | 17.64 | 2.07 |
| 01/10 | 842 | 859 | 838 | 855 | +1.6% | 63,200 | 59億2019万 | +3.39% | 17.58 | 2.06 |
| 01/06 | 850 | 853 | 839 | 842 | -1% | 67,800 | 58億2671万 | +1.88% | 17.3 | 2.03 |
| 01/05 | 847 | 854 | 833 | 850 | +0.47% | 37,600 | 58億8557万 | +3.16% | 17.47 | 2.05 |
| 01/04 | 842 | 849 | 836 | 846 | +2.05% | 37,000 | 58億5787万 | +2.92% | 17.39 | 2.04 |
| 2016 |
| 12/30 | 812 | 835 | 808 | 829 | +2.16% | 23,000 | 57億4016万 | +1.1% | 17.04 | 2 |
| 12/29 | 831 | 831 | 811 | 812 | -2.93% | 41,800 | 56億1898万 | -0.92% | 16.68 | 1.95 |
| 12/28 | 823 | 836 | 818 | 836 | +2.33% | 43,200 | 57億8863万 | +2.33% | 17.19 | 2.01 |
| 12/27 | 810 | 824 | 800 | 817 | +0.74% | 45,800 | 56億5707万 | +0.12% | 16.8 | 1.97 |
| 12/26 | 795 | 815 | 786 | 811 | +1.5% | 45,400 | 56億1552万 | -0.49% | 16.67 | 1.95 |
| 12/22 | 801 | 824 | 795 | 799 | -0.93% | 61,200 | 55億3243万 | -1.72% | 16.43 | 1.92 |
| 12/21 | 815 | 823 | 803 | 807 | -1.04% | 54,800 | 55億8436万 | -0.68% | 16.58 | 1.94 |
| 12/20 | 806 | 819 | 793 | 815 | +1.12% | 51,600 | 56億4322万 | +0.49% | 16.75 | 1.96 |
| 12/19 | 835 | 835 | 806 | 806 | -3.53% | 64,400 | 55億8090万 | -0.49% | 16.57 | 1.94 |
| 12/16 | 837 | 844 | 828 | 836 | -0.3% | 33,800 | 57億8516万 | +3.4% | 17.18 | 2.01 |
| 12/15 | 837 | 847 | 836 | 838 | +0.12% | 18,000 | 58億247万 | +4.1% | 17.23 | 2.02 |
| 12/14 | 843 | 850 | 830 | 837 | -0.65% | 22,200 | 57億9555万 | +4.49% | 17.21 | 2.02 |
| 12/13 | 813 | 858 | 813 | 843 | +3.25% | 77,200 | 58億3363万 | +5.58% | 17.32 | 2.03 |
| 12/12 | 815 | 825 | 815 | 816 | -0.61% | 23,400 | 56億5014万 | +2.77% | 16.77 | 1.96 |
| 12/09 | 813 | 835 | 810 | 821 | +0.61% | 54,000 | 56億8476万 | +3.79% | 16.88 | 1.98 |
| 12/08 | 827 | 831 | 813 | 816 | -1.33% | 34,800 | 56億5014万 | +3.55% | 16.77 | 1.96 |
| 12/07 | 837 | 837 | 824 | 827 | +0.55% | 23,400 | 57億2631万 | +5.35% | 17 | 1.99 |
| 12/06 | 824 | 844 | 823 | 823 | -0.9% | 49,000 | 56億9515万 | +5.18% | 16.91 | 1.98 |
| 12/05 | 814 | 839 | 814 | 830 | +0.3% | 38,000 | 57億4708万 | +6.55% | 17.06 | 2 |
| 12/02 | 855 | 855 | 825 | 828 | -1.61% | 60,400 | 57億2977万 | +6.5% | 17.01 | 1.99 |
| 12/01 | 815 | 870 | 815 | 841 | +2.13% | 103,200 | 58億2325万 | +8.52% | 17.29 | 2.02 |
| 11/30 | 792 | 824 | 792 | 824 | +3.26% | 33,600 | 57億207万 | +6.53% | 16.93 | 1.98 |
| 11/29 | 800 | 800 | 789 | 798 | -0.5% | 22,000 | 55億2204万 | +3.04% | 16.39 | 1.92 |
| 11/28 | 796 | 813 | 795 | 802 | +0.82% | 30,600 | 55億4974万 | +2.23% | 16.48 | 1.93 |
| 11/25 | 801 | 804 | 788 | 795 | -0.69% | 38,400 | 55億473万 | +0.25% | 16.34 | 1.91 |
| 11/24 | 776 | 801 | 776 | 801 | +3.36% | 42,800 | 55億4282万 | -0.06% | 16.46 | 1.93 |
| 11/22 | 793 | 793 | 766 | 775 | -2.58% | 22,600 | 53億6279万 | -4.26% | 15.92 | 1.86 |
| 11/21 | 799 | 809 | 794 | 795 | -0.13% | 53,600 | 55億473万 | -2.33% | 16.34 | 1.91 |
| 11/18 | 765 | 796 | 765 | 796 | +4.19% | 58,600 | 55億1166万 | -2.69% | 16.36 | 1.92 |
| 11/17 | 775 | 775 | 760 | 764 | -2.3% | 26,400 | 52億9008万 | -7.06% | 15.71 | 1.84 |
| 11/16 | 773 | 783 | 765 | 782 | +1.89% | 25,000 | 54億1472万 | -5.44% | 16.08 | 1.88 |
| 11/15 | 787 | 789 | 759 | 768 | -2.23% | 47,400 | 53億1432万 | -7.19% | 15.78 | 1.85 |
| 11/14 | 761 | 798 | 761 | 785 | +3.15% | 54,400 | 54億3549万 | -5.19% | 16.14 | 1.89 |
| 11/11 | 774 | 774 | 761 | 761 | -1.49% | 46,600 | 52億6931万 | -8.09% | 15.64 | 1.83 |
| 11/10 | 745 | 773 | 738 | 773 | +7.29% | 61,600 | 53億4894万 | -6.59% | 15.88 | 1.86 |
| 11/09 | 764 | 776 | 705 | 720 | -5.57% | 115,600 | 49億8542万 | -12.94% | 14.8 | 1.73 |
| 11/08 | 772 | 772 | 758 | 763 | +0.99% | 59,200 | 52億7970万 | -8.02% | 15.67 | 1.84 |
| 11/07 | 745 | 763 | 745 | 755 | +1.34% | 59,600 | 52億2777万 | -9.04% | 15.52 | 1.82 |
| 11/04 | 727 | 749 | 724 | 745 | +1.71% | 65,200 | 51億5852万 | -10.56% | 15.32 | 1.79 |
