株価チャート
2016/08/29～2017/03/31
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 |
|---|
| 2021 | 10/1, 株式分割 1→4 |
| 2017 |
| 03/31 | 775 | 775 | 775 | 775 | +0.32% | 400 | 498億4800万 | -0.13% | 16.58 | 1.96 |
| 03/30 | 769 | 773 | 769 | 773 | 0% | 1,200 | 496億8720万 | -0.45% | 16.52 | 1.95 |
| 03/29 | 790 | 790 | 773 | 773 | -1.9% | 1,600 | 496億8720万 | -0.32% | 16.52 | 1.95 |
| 03/28 | 796 | 796 | 778 | 788 | +0.96% | 7,600 | 506億5200万 | +1.74% | 16.84 | 1.99 |
| 03/27 | 798 | 798 | 763 | 780 | -1.58% | 13,600 | 501億6960万 | +0.78% | 16.68 | 1.97 |
| 03/24 | 793 | 793 | 793 | 793 | 0% | 3,600 | 509億7360万 | +2.52% | 16.95 | 2 |
| 03/23 | 788 | 793 | 788 | 793 | +1.28% | 800 | 509億7360万 | +2.66% | 16.95 | 2 |
| 03/22 | 785 | 793 | 783 | 783 | -1.26% | 4,800 | 503億3040万 | +1.36% | 16.74 | 1.98 |
| 03/21 | 790 | 793 | 790 | 793 | +1.28% | 1,600 | 509億7360万 | +2.79% | 16.95 | 2 |
| 03/17 | 780 | 783 | 780 | 783 | +0.32% | 1,600 | 503億3040万 | +1.62% | 16.74 | 1.98 |
| 03/15 | 775 | 780 | 775 | 780 | +0.65% | 10,000 | 501億6960万 | +1.3% | 16.68 | 1.97 |
| 03/13 | 775 | 775 | 771 | 775 | 0% | 3,200 | 498億4800万 | +0.65% | 16.58 | 1.96 |
| 03/10 | 774 | 775 | 774 | 775 | +0.16% | 2,800 | 498億4800万 | +0.78% | 16.58 | 1.96 |
| 03/09 | 774 | 775 | 774 | 774 | +0.16% | 3,600 | 497億6760万 | +0.62% | 16.55 | 1.95 |
| 03/08 | 773 | 773 | 773 | 773 | +0.49% | 1,600 | 496億8720万 | +0.46% | 16.52 | 1.95 |
| 03/07 | 775 | 779 | 769 | 769 | -1.6% | 15,200 | 494億4600万 | -0.16% | 16.44 | 1.94 |
| 03/06 | 771 | 795 | 766 | 781 | +1.3% | 37,600 | 502億5000万 | +1.46% | 16.71 | 1.97 |
| 02/28 | 771 | 771 | 771 | 771 | +0.65% | 3,200 | 496億680万 | +0.29% | 16.5 | 1.95 |
| 02/27 | 766 | 766 | 766 | 766 | 0% | 2,400 | 492億8520万 | -0.49% | 16.39 | 1.93 |
| 02/24 | 766 | 766 | 766 | 766 | -0.65% | 10,000 | 492億8520万 | -0.49% | 16.39 | 1.93 |
| 02/23 | 773 | 773 | 771 | 771 | +0.65% | 800 | 496億680万 | +0.03% | 16.5 | 1.95 |
| 02/22 | 770 | 770 | 766 | 766 | -0.65% | 1,600 | 492億8520万 | -0.62% | 16.39 | 1.93 |
| 02/21 | 771 | 771 | 771 | 771 | 0% | 1,600 | 496億680万 | +0.03% | 16.5 | 1.95 |
| 02/20 | 774 | 774 | 771 | 771 | 0% | 800 | 496億680万 | +0.03% | 16.5 | 1.95 |
| 02/17 | 771 | 771 | 771 | 771 | +1.82% | 800 | 496億680万 | +0.03% | 16.5 | 1.95 |
| 02/15 | 758 | 758 | 758 | 758 | +0.17% | 400 | 487億2240万 | -1.75% | 16.2 | 1.91 |
| 02/13 | 756 | 756 | 756 | 756 | +0.17% | 400 | 486億4200万 | -2.04% | 16.17 | 1.91 |
| 02/09 | 755 | 755 | 755 | 755 | -1.79% | 2,000 | 485億6160万 | -2.33% | 16.15 | 1.91 |
| 02/03 | 769 | 769 | 769 | 769 | -0.49% | 400 | 494億4600万 | -0.68% | 16.44 | 1.94 |
| 02/02 | 764 | 773 | 764 | 773 | +0.32% | 2,000 | 496億8720万 | -0.19% | 16.52 | 1.95 |
| 02/01 | 774 | 774 | 770 | 770 | -0.65% | 1,600 | 495億2640万 | -0.52% | 16.47 | 1.94 |
| 01/31 | 770 | 775 | 769 | 775 | +1.81% | 2,400 | 498億4800万 | +0.13% | 16.58 | 1.96 |
| 01/27 | 759 | 761 | 759 | 761 | -1.77% | 8,800 | 489億6360万 | -1.65% | 16.28 | 1.92 |
| 01/26 | 768 | 775 | 768 | 775 | +0.32% | 8,400 | 498億4800万 | 0% | 16.58 | 1.96 |
| 01/25 | 773 | 773 | 773 | 773 | -0.32% | 4,400 | 496億8720万 | -0.32% | 16.52 | 1.95 |
| 01/24 | 775 | 775 | 775 | 775 | +0.49% | 800 | 498億4800万 | 0% | 16.58 | 1.96 |
| 01/20 | 771 | 771 | 771 | 771 | -0.48% | 1,200 | 496億680万 | -0.48% | 16.5 | 1.95 |
| 01/19 | 775 | 775 | 775 | 775 | +0.65% | 400 | 498億4800万 | -0.13% | 16.58 | 1.96 |
| 01/18 | 770 | 770 | 770 | 770 | -1.44% | 400 | 495億2640万 | -0.77% | 16.47 | 1.94 |
| 01/12 | 770 | 781 | 770 | 781 | +1.63% | 800 | 502億5000万 | +0.68% | 16.71 | 1.97 |
| 01/11 | 769 | 769 | 769 | 769 | -0.81% | 800 | 494億4600万 | -0.93% | 16.44 | 1.94 |
| 01/10 | 769 | 775 | 769 | 775 | 0% | 1,600 | 498億4800万 | 0% | 16.58 | 1.96 |
| 01/06 | 783 | 783 | 775 | 775 | -0.96% | 1,600 | 498億4800万 | +0.13% | 16.58 | 1.96 |
| 01/05 | 781 | 783 | 781 | 783 | +0.16% | 2,800 | 503億3040万 | +1.1% | 16.74 | 1.98 |
| 01/04 | 769 | 783 | 769 | 781 | +1.46% | 1,200 | 502億5000万 | +1.07% | 16.71 | 1.97 |
| 2016 |
| 12/30 | 773 | 773 | 770 | 770 | -1.6% | 800 | 495億2640万 | -0.39% | 16.47 | 1.94 |
| 12/29 | 771 | 783 | 771 | 783 | +1.46% | 800 | 503億3040万 | +1.23% | 16.74 | 1.98 |
| 12/28 | 771 | 771 | 771 | 771 | +0.49% | 1,600 | 496億680万 | -0.1% | 16.5 | 1.95 |
| 12/27 | 784 | 784 | 768 | 768 | -0.97% | 7,600 | 493億6560万 | -0.58% | 16.42 | 1.94 |
| 12/26 | 774 | 775 | 774 | 775 | 0% | 9,600 | 498億4800万 | +0.39% | 16.58 | 1.96 |
| 12/22 | 775 | 775 | 774 | 775 | 0% | 8,400 | 498億4800万 | +0.39% | 16.58 | 1.96 |
| 12/21 | 775 | 775 | 775 | 775 | -0.16% | 800 | 498億4800万 | +0.39% | 16.58 | 1.96 |
| 12/20 | 776 | 776 | 776 | 776 | -0.48% | 1,200 | 499億2840万 | +0.68% | 16.6 | 1.96 |
| 12/19 | 770 | 780 | 770 | 780 | +0.97% | 4,000 | 501億6960万 | +1.17% | 16.68 | 1.97 |
| 12/16 | 773 | 774 | 773 | 773 | +0.16% | 3,600 | 496億8720万 | +0.32% | 16.52 | 1.95 |
| 12/14 | 770 | 771 | 770 | 771 | +0.16% | 800 | 496億680万 | +0.16% | 16.5 | 1.95 |
| 12/12 | 770 | 770 | 770 | 770 | -0.48% | 4,000 | 495億2640万 | 0% | 16.47 | 1.94 |
| 12/09 | 776 | 776 | 774 | 774 | -0.64% | 5,200 | 497億6760万 | +0.49% | 16.55 | 1.95 |
| 12/08 | 773 | 779 | 769 | 779 | +0.81% | 6,400 | 500億8920万 | +1.27% | 16.66 | 1.97 |
| 12/07 | 770 | 773 | 769 | 773 | -1.9% | 6,000 | 496億8720万 | +0.59% | 16.52 | 1.95 |
| 12/05 | 770 | 788 | 770 | 788 | +0.96% | 4,400 | 506億5200万 | +2.54% | 16.84 | 1.99 |
| 12/01 | 769 | 798 | 766 | 780 | -0.79% | 4,000 | 501億6960万 | +1.83% | 16.68 | 1.97 |
| 11/30 | 786 | 786 | 786 | 786 | +2.11% | 400 | 505億7160万 | +2.64% | 16.82 | 1.98 |
| 11/29 | 769 | 770 | 765 | 770 | 0% | 5,200 | 495億2640万 | +0.65% | 16.47 | 1.94 |
| 11/28 | 770 | 771 | 770 | 770 | +1.99% | 4,000 | 495億2640万 | +0.65% | 16.47 | 1.94 |
| 11/25 | 755 | 755 | 755 | 755 | 0% | 2,000 | 485億6160万 | -1.44% | 16.15 | 1.91 |
| 11/24 | 765 | 765 | 755 | 755 | -1.31% | 3,200 | 485億6160万 | -1.69% | 16.15 | 1.91 |
| 11/21 | 773 | 773 | 765 | 765 | -0.65% | 6,000 | 492億480万 | -0.52% | 16.36 | 1.93 |
| 11/17 | 773 | 773 | 770 | 770 | 0% | 1,600 | 495億2640万 | +0.13% | 16.47 | 1.94 |
| 11/16 | 770 | 770 | 770 | 770 | 0% | 400 | 495億2640万 | +0.13% | 16.47 | 1.94 |
| 11/15 | 759 | 770 | 759 | 770 | -0.32% | 2,000 | 495億2640万 | +0.13% | 16.47 | 1.94 |
| 11/14 | 775 | 775 | 760 | 773 | +0.98% | 3,600 | 496億8720万 | +0.32% | 16.52 | 1.95 |
| 11/09 | 773 | 773 | 765 | 765 | -1.29% | 2,400 | 492億480万 | -0.65% | 16.36 | 1.93 |
| 11/08 | 775 | 775 | 775 | 775 | +2.31% | 400 | 498億4800万 | +0.65% | 16.58 | 1.96 |
| 10/28 | 758 | 758 | 758 | 758 | -1.78% | 400 | 487億2240万 | -1.5% | 16.2 | 1.91 |
| 10/27 | 771 | 771 | 771 | 771 | +0.98% | 3,200 | 496億680万 | +0.29% | 16.5 | 1.95 |
| 10/26 | 763 | 764 | 763 | 764 | -1.29% | 4,400 | 491億2440万 | -0.68% | 16.33 | 1.93 |
| 10/25 | 771 | 774 | 771 | 774 | +1.31% | 2,800 | 497億6760万 | +0.49% | 16.55 | 1.95 |
| 10/24 | 773 | 784 | 761 | 764 | -0.49% | 10,400 | 491億2440万 | -0.94% | 16.33 | 1.93 |
| 10/21 | 766 | 768 | 766 | 768 | +0.16% | 1,200 | 493億6560万 | -0.58% | 16.42 | 1.94 |
| 10/20 | 766 | 766 | 766 | 766 | +0.49% | 800 | 492億8520万 | -0.87% | 16.39 | 1.93 |
| 10/19 | 763 | 763 | 763 | 763 | +1.16% | 400 | 490億4400万 | -1.49% | 16.31 | 1.92 |
| 10/17 | 761 | 766 | 754 | 754 | -0.82% | 2,000 | 484億8120万 | -2.74% | 16.12 | 1.9 |
| 10/13 | 760 | 760 | 760 | 760 | +0.16% | 400 | 488億8320万 | -2.06% | 16.25 | 1.92 |
| 10/12 | 759 | 759 | 759 | 759 | 0% | 400 | 488億280万 | -2.35% | 16.23 | 1.92 |
| 10/11 | 759 | 759 | 759 | 759 | -0.82% | 400 | 488億280万 | -2.6% | 16.23 | 1.92 |
| 10/05 | 760 | 765 | 760 | 765 | 0% | 1,200 | 492億480万 | -2.17% | 16.36 | 1.93 |
| 10/04 | 765 | 765 | 765 | 765 | -1.29% | 400 | 492億480万 | -2.3% | 16.36 | 1.93 |
| 09/29 | 775 | 775 | 775 | 775 | -2.21% | 400 | 498億4800万 | -1.4% | 16.58 | 1.96 |
| 09/27 | 793 | 793 | 793 | 793 | -0.31% | 2,800 | 509億7360万 | +0.7% | 16.95 | 2 |
| 09/26 | 795 | 795 | 795 | 795 | -0.31% | 4,000 | 511億3440万 | +0.89% | 17 | 2.01 |
| 09/23 | 798 | 798 | 798 | 798 | +4.08% | 3,200 | 512億9520万 | +1.21% | 17.06 | 2.01 |
| 09/21 | 765 | 781 | 765 | 766 | +0.16% | 6,000 | 492億8520万 | -3.01% | 16.39 | 1.93 |
| 09/20 | 764 | 765 | 764 | 765 | -0.33% | 1,600 | 492億480万 | -3.41% | 16.36 | 1.93 |
| 09/16 | 771 | 773 | 768 | 768 | -3.91% | 1,200 | 493億6560万 | -3.46% | 16.42 | 1.94 |
| 09/15 | 799 | 799 | 799 | 799 | +4.24% | 400 | 513億7560万 | +0.09% | 17.08 | 2.02 |
| 09/12 | 753 | 766 | 753 | 766 | +1.83% | 800 | 492億8520万 | -4.22% | 16.39 | 1.93 |
| 08/31 | 759 | 759 | 753 | 753 | -0.82% | 800 | 484億80万 | -6.29% | 16.09 | 1.9 |
| 08/30 | 745 | 759 | 745 | 759 | +0.17% | 800 | 488億280万 | -5.86% | 16.23 | 1.92 |
| 08/29 | 774 | 774 | 745 | 758 | -2.26% | 6,000 | 487億2240万 | -6.13% | 16.2 | 1.91 |
