株価チャート
2016/11/02～2017/03/31
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 | 7/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 976 | 1,115 | 976 | 1,028 | +7.12% | 182,400 | 60億1868万 | +8.36% | 13.21 | 2.45 |
| 03/30 | 955 | 1,005 | 955 | 960 | +1.09% | 40,200 | 56億1873万 | +1.59% | 12.33 | 2.29 |
| 03/29 | 932 | 951 | 932 | 950 | +2.26% | 6,900 | 55億5825万 | +0.6% | 12.2 | 2.26 |
| 03/28 | 927 | 938 | 927 | 929 | -0.61% | 13,200 | 54億3534万 | -1.52% | 11.93 | 2.21 |
| 03/27 | 938 | 938 | 920 | 934 | -0.11% | 11,700 | 54億6851万 | -0.92% | 12 | 2.23 |
| 03/24 | 908 | 935 | 906 | 935 | +0.5% | 18,000 | 54億7436万 | -0.92% | 12.01 | 2.23 |
| 03/23 | 931 | 933 | 923 | 931 | -0.25% | 6,000 | 54億4705万 | -1.31% | 11.95 | 2.22 |
| 03/22 | 921 | 933 | 917 | 933 | +0.25% | 14,400 | 54億6070万 | -1.06% | 11.98 | 2.22 |
| 03/21 | 932 | 940 | 928 | 931 | +0.07% | 11,400 | 54億4328万 | -1.52% | 11.95 | 2.22 |
| 03/17 | 924 | 936 | 924 | 930 | 0% | 36,600 | 54億3938万 | -2.11% | 11.94 | 2.22 |
| 03/16 | 918 | 943 | 918 | 930 | -0.18% | 15,600 | 54億3938万 | -2.41% | 11.94 | 2.22 |
| 03/15 | 953 | 953 | 931 | 932 | -1.41% | 13,800 | 54億4913万 | -2.65% | 11.96 | 2.22 |
| 03/14 | 963 | 963 | 940 | 945 | -0.7% | 7,500 | 55億2711万 | -1.56% | 12.13 | 2.25 |
| 03/13 | 964 | 964 | 952 | 952 | -1.38% | 14,400 | 55億6610万 | -1.07% | 12.22 | 2.27 |
| 03/10 | 956 | 969 | 956 | 965 | +0.98% | 31,800 | 56億4409万 | 0% | 12.39 | 2.3 |
| 03/09 | 928 | 963 | 927 | 956 | +1.88% | 13,800 | 55億8950万 | -1.27% | 12.27 | 2.28 |
| 03/08 | 942 | 942 | 928 | 938 | -0.57% | 10,800 | 54億8617万 | -3.4% | 12.04 | 2.23 |
| 03/07 | 916 | 943 | 916 | 943 | +3.02% | 25,500 | 55億1736万 | -3.15% | 12.11 | 2.25 |
| 03/06 | 930 | 933 | 914 | 916 | -2.45% | 23,400 | 53億5555万 | -6.37% | 11.75 | 2.18 |
| 03/03 | 953 | 953 | 936 | 939 | -1.33% | 25,200 | 54億9007万 | -4.61% | 12.05 | 2.24 |
| 03/02 | 964 | 983 | 951 | 951 | -1.82% | 34,800 | 55億6415万 | -3.91% | 12.21 | 2.27 |
| 03/01 | 987 | 988 | 965 | 969 | -1.62% | 20,700 | 56億6748万 | -2.61% | 12.44 | 2.31 |
| 02/28 | 982 | 987 | 982 | 985 | +0.51% | 15,000 | 57億6106万 | -1.5% | 12.64 | 2.35 |
| 02/27 | 966 | 980 | 958 | 980 | +2.15% | 23,400 | 57億3182万 | -2.29% | 12.58 | 2.33 |
| 02/24 | 933 | 966 | 932 | 959 | +3.15% | 25,800 | 56億1094万 | -4.73% | 12.31 | 2.29 |
| 02/23 | 927 | 933 | 926 | 930 | +0.32% | 18,000 | 54億3938万 | -7.55% | 11.94 | 2.22 |
| 02/22 | 917 | 936 | 917 | 927 | +0.14% | 15,000 | 54億2183万 | -7.85% | 11.9 | 2.21 |
| 02/21 | 945 | 945 | 920 | 926 | -0.29% | 22,800 | 54億1403万 | -7.99% | 11.88 | 2.21 |
| 02/20 | 937 | 943 | 928 | 928 | -3.47% | 31,200 | 54億2963万 | -7.63% | 11.92 | 2.21 |
| 02/17 | 914 | 964 | 902 | 962 | +4.53% | 42,600 | 56億2459万 | -4.31% | 12.34 | 2.29 |
| 02/16 | 929 | 930 | 909 | 920 | +0.15% | 54,600 | 53億8089万 | -8.37% | 11.81 | 2.19 |
| 02/15 | 945 | 962 | 917 | 919 | -8.29% | 126,900 | 53億7309万 | -8.59% | 11.79 | 2.19 |
| 02/14 | 1,040 | 1,040 | 990 | 1,002 | -3.69% | 72,900 | 58億5854万 | -0.53% | 12.86 | 2.39 |
| 02/13 | 1,007 | 1,060 | 1,007 | 1,040 | +3.48% | 18,900 | 60億8275万 | +3.59% | 13.35 | 2.48 |
| 02/10 | 1,028 | 1,028 | 997 | 1,005 | -2.27% | 17,700 | 58億7804万 | +0.6% | 12.9 | 2.39 |
| 02/09 | 1,033 | 1,033 | 1,017 | 1,028 | +1.65% | 16,500 | 60億1451万 | +3.35% | 13.2 | 2.45 |
| 02/08 | 1,000 | 1,032 | 995 | 1,012 | +1.81% | 27,900 | 59億1703万 | +2.4% | 12.99 | 2.41 |
| 02/07 | 1,018 | 1,018 | 992 | 994 | -3.53% | 26,700 | 58億1175万 | +1.39% | 12.76 | 2.37 |
| 02/06 | 1,032 | 1,035 | 1,018 | 1,030 | -0.48% | 11,700 | 60億2426万 | +5.97% | 13.22 | 2.45 |
| 02/03 | 1,033 | 1,067 | 1,027 | 1,035 | -0.8% | 21,900 | 60億5350万 | +7.59% | 13.29 | 2.47 |
| 02/02 | 1,023 | 1,043 | 1,017 | 1,043 | +3.47% | 18,000 | 61億224万 | +9.59% | 13.39 | 2.49 |
| 02/01 | 1,027 | 1,037 | 1,002 | 1,008 | -3.97% | 26,700 | 58億9754万 | +7.04% | 12.94 | 2.4 |
| 01/31 | 1,050 | 1,062 | 1,030 | 1,050 | -0.79% | 11,400 | 61億4124万 | +12.78% | 13.48 | 2.5 |
| 01/30 | 1,077 | 1,087 | 1,057 | 1,058 | -2.16% | 14,400 | 61億8998万 | +15.16% | 13.59 | 2.52 |
| 01/27 | 1,098 | 1,098 | 1,082 | 1,082 | -1.07% | 6,000 | 63億2645万 | +19.26% | 13.88 | 2.58 |
| 01/26 | 1,083 | 1,107 | 1,068 | 1,093 | +0.46% | 27,900 | 63億9468万 | +22.43% | 14.03 | 2.6 |
| 01/25 | 1,062 | 1,090 | 1,033 | 1,088 | +2.51% | 44,100 | 63億6544万 | +23.81% | 13.97 | 2.59 |
| 01/24 | 1,052 | 1,063 | 1,020 | 1,062 | -0.47% | 60,000 | 62億947万 | +22.74% | 13.63 | 2.53 |
| 01/23 | 957 | 1,067 | 957 | 1,067 | +12.64% | 135,600 | 62億3872万 | +25.34% | 13.69 | 2.54 |
| 01/20 | 940 | 957 | 940 | 947 | +1.57% | 20,100 | 55億3881万 | +13.14% | 12.16 | 2.26 |
| 01/19 | 926 | 938 | 925 | 932 | +2.53% | 23,100 | 54億5303万 | +12.74% | 11.97 | 2.22 |
| 01/18 | 907 | 917 | 900 | 909 | -1.23% | 30,600 | 53億1850万 | +11.3% | 11.67 | 2.17 |
| 01/17 | 906 | 927 | 906 | 921 | +0.8% | 19,500 | 53億8479万 | +13.8% | 11.82 | 2.19 |
| 01/16 | 931 | 932 | 904 | 913 | -2.14% | 34,200 | 53億4190万 | +14.17% | 11.72 | 2.18 |
| 01/13 | 938 | 948 | 931 | 933 | -2.23% | 25,500 | 54億5888万 | +18.14% | 11.98 | 2.22 |
| 01/12 | 966 | 966 | 930 | 955 | -0.38% | 33,900 | 55億8365万 | +22.24% | 12.25 | 2.27 |
| 01/11 | 941 | 958 | 930 | 958 | +3.72% | 45,900 | 56億510万 | +24.46% | 12.3 | 2.28 |
| 01/10 | 937 | 965 | 910 | 924 | +0.43% | 58,800 | 54億429万 | +21.9% | 11.86 | 2.2 |
| 01/06 | 920 | 924 | 900 | 920 | +1.1% | 41,100 | 53億8089万 | +22.99% | 11.81 | 2.19 |
| 01/05 | 875 | 929 | 867 | 910 | +5.98% | 104,400 | 53億2240万 | +23.31% | 11.68 | 2.17 |
| 01/04 | 810 | 866 | 810 | 859 | +6.45% | 73,800 | 50億2216万 | +17.95% | 11.02 | 2.05 |
| 2016 |
| 12/30 | 782 | 807 | 780 | 807 | +2.63% | 18,900 | 47億1803万 | +11.88% | 10.35 | 1.92 |
| 12/29 | 786 | 786 | 768 | 786 | -0.04% | 17,700 | 45億9715万 | +9.78% | 10.09 | 1.87 |
| 12/28 | 786 | 786 | 777 | 786 | +0.04% | 7,800 | 45億9910万 | +10.44% | 10.09 | 1.87 |
| 12/27 | 793 | 793 | 773 | 786 | -0.08% | 21,000 | 45億9715万 | +10.86% | 10.09 | 1.87 |
| 12/26 | 770 | 793 | 770 | 787 | +4.42% | 47,100 | 46億105万 | +11.58% | 10.1 | 1.87 |
| 12/22 | 753 | 753 | 743 | 753 | +0.62% | 20,100 | 44億609万 | +7.31% | 9.67 | 1.79 |
| 12/21 | 755 | 762 | 749 | 749 | +1.4% | 29,100 | 43億7430万 | +7.11% | 9.6 | 1.78 |
| 12/20 | 757 | 757 | 734 | 738 | -0.76% | 36,000 | 43億1393万 | +6.08% | 9.47 | 1.76 |
| 12/19 | 750 | 752 | 734 | 744 | -0.62% | 30,300 | 43億4704万 | +6.9% | 9.54 | 1.77 |
| 12/16 | 723 | 760 | 713 | 749 | +4.17% | 37,500 | 43億7430万 | +8.03% | 9.6 | 1.78 |
| 12/15 | 727 | 727 | 713 | 719 | +0.47% | 26,400 | 41億9902万 | +4% | 9.22 | 1.71 |
| 12/14 | 713 | 723 | 713 | 715 | +0.19% | 21,300 | 41億7954万 | +3.52% | 9.17 | 1.7 |
| 12/13 | 737 | 746 | 713 | 714 | +1.52% | 18,000 | 41億7175万 | +3.33% | 9.16 | 1.7 |
| 12/12 | 700 | 707 | 700 | 703 | +1.1% | 10,800 | 41億943万 | +1.64% | 9.02 | 1.67 |
| 12/09 | 690 | 700 | 687 | 696 | +0.68% | 10,800 | 40億6464万 | +0.38% | 8.92 | 1.66 |
| 12/08 | 697 | 697 | 689 | 691 | -0.43% | 12,600 | 40億3737万 | -0.58% | 8.86 | 1.64 |
| 12/07 | 692 | 707 | 687 | 694 | +1.07% | 15,000 | 40億5490万 | -0.43% | 8.9 | 1.65 |
| 12/06 | 687 | 689 | 686 | 687 | +0.15% | 15,600 | 40億1205万 | -1.76% | 8.81 | 1.63 |
| 12/05 | 680 | 699 | 680 | 686 | +1.13% | 100,800 | 40億621万 | -2.19% | 8.79 | 1.63 |
| 12/02 | 682 | 682 | 675 | 678 | +0.64% | 21,300 | 39億6141万 | -3.69% | 8.69 | 1.61 |
| 12/01 | 680 | 684 | 672 | 674 | +0.05% | 22,200 | 39億3609万 | -4.58% | 8.64 | 1.6 |
| 11/30 | 677 | 680 | 670 | 673 | +0.5% | 12,000 | 39億3415万 | -5.03% | 8.63 | 1.6 |
| 11/29 | 669 | 676 | 668 | 670 | +0.15% | 10,800 | 39億1467万 | -5.9% | 8.59 | 1.59 |
| 11/28 | 673 | 680 | 668 | 669 | -0.2% | 14,100 | 39億883万 | -6.43% | 8.58 | 1.59 |
| 11/25 | 678 | 682 | 668 | 670 | -2% | 26,700 | 39億1662万 | -6.77% | 8.6 | 1.6 |
| 11/24 | 694 | 695 | 684 | 684 | -1.49% | 11,700 | 39億9647万 | -5.39% | 8.77 | 1.63 |
| 11/22 | 697 | 698 | 690 | 694 | -0.53% | 12,900 | 40億5685万 | -4.36% | 8.9 | 1.65 |
| 11/21 | 710 | 710 | 697 | 698 | +0.1% | 14,400 | 40億7534万 | -4.25% | 8.94 | 1.66 |
| 11/18 | 706 | 706 | 693 | 697 | -0.1% | 21,900 | 40億7145万 | -4.74% | 8.94 | 1.66 |
| 11/17 | 687 | 707 | 687 | 698 | +1.65% | 24,600 | 40億7534万 | -4.9% | 8.94 | 1.66 |
| 11/16 | 689 | 690 | 682 | 687 | +1.18% | 9,900 | 40億917万 | -6.83% | 8.8 | 1.63 |
| 11/15 | 722 | 722 | 670 | 679 | -5.78% | 33,000 | 39億6246万 | -8.29% | 8.7 | 1.61 |
| 11/14 | 683 | 726 | 682 | 720 | +5.88% | 34,800 | 42億573万 | -3.18% | 9.23 | 1.71 |
| 11/11 | 710 | 710 | 680 | 680 | -2.86% | 9,000 | 39億7219万 | -8.8% | 8.72 | 1.62 |
| 11/10 | 700 | 707 | 700 | 700 | -1.73% | 12,000 | 40億8896万 | -6.62% | 8.97 | 1.67 |
| 11/09 | 727 | 727 | 653 | 713 | -1.93% | 17,400 | 41億6097万 | -5.23% | 9.13 | 1.7 |
| 11/07 | 727 | 727 | 727 | 727 | +0.46% | 4,200 | 42億4271万 | -3.75% | 9.31 | 1.73 |
| 11/04 | 740 | 740 | 723 | 723 | -3.21% | 103,200 | 42億2325万 | -4.45% | 9.27 | 1.72 |
| 11/02 | 732 | 747 | 732 | 747 | +2.14% | 10,800 | 43億6338万 | -1.54% | 9.58 | 1.78 |
