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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 870 | 880 | 870 | 870 | 0% | 4,500 | 33億4080万 | -3.76% | 10.09 | 1.41 |
| 03/30 | 860 | 870 | 860 | 870 | +1.16% | 2,900 | 33億4080万 | -3.97% | 10.09 | 1.41 |
| 03/29 | 870 | 870 | 860 | 860 | -1.15% | 2,800 | 33億240万 | -5.18% | 9.98 | 1.39 |
| 03/28 | 860 | 870 | 860 | 870 | +1.16% | 11,900 | 33億4080万 | -4.29% | 10.09 | 1.41 |
| 03/27 | 890 | 890 | 850 | 860 | -3.37% | 22,000 | 33億240万 | -5.6% | 9.98 | 1.39 |
| 03/24 | 890 | 900 | 890 | 890 | -1.11% | 4,700 | 34億1760万 | -2.52% | 10.33 | 1.44 |
| 03/23 | 890 | 900 | 890 | 900 | +2.27% | 4,500 | 34億5600万 | -1.42% | 10.44 | 1.46 |
| 03/22 | 880 | 890 | 880 | 880 | -2.22% | 8,300 | 33億7920万 | -3.61% | 10.21 | 1.43 |
| 03/21 | 910 | 910 | 890 | 900 | 0% | 14,200 | 34億5600万 | -1.64% | 10.44 | 1.46 |
| 03/17 | 910 | 920 | 900 | 900 | -1.1% | 14,800 | 34億5600万 | -1.75% | 10.44 | 1.46 |
| 03/16 | 920 | 920 | 910 | 910 | -1.09% | 8,100 | 34億9440万 | -0.66% | 10.56 | 1.48 |
| 03/15 | 930 | 930 | 920 | 920 | -1.08% | 4,300 | 35億3280万 | +0.44% | 10.67 | 1.49 |
| 03/14 | 920 | 930 | 910 | 930 | +1.09% | 5,300 | 35億7120万 | +1.53% | 10.79 | 1.51 |
| 03/13 | 920 | 920 | 910 | 920 | 0% | 16,800 | 35億3280万 | +0.55% | 10.67 | 1.49 |
| 03/10 | 930 | 930 | 920 | 920 | 0% | 3,400 | 35億3280万 | +0.55% | 10.67 | 1.49 |
| 03/09 | 920 | 930 | 920 | 920 | -1.08% | 10,300 | 35億3280万 | +0.55% | 10.67 | 1.49 |
| 03/08 | 940 | 940 | 930 | 930 | -1.06% | 7,700 | 35億7120万 | +1.75% | 10.79 | 1.51 |
| 03/07 | 930 | 940 | 930 | 940 | +2.17% | 5,600 | 36億960万 | +2.96% | 10.91 | 1.52 |
| 03/06 | 930 | 930 | 920 | 920 | -1.08% | 2,400 | 35億3280万 | +0.99% | 10.67 | 1.49 |
| 03/03 | 930 | 940 | 930 | 930 | 0% | 12,900 | 35億7120万 | +2.09% | 10.79 | 1.51 |
| 03/02 | 930 | 940 | 920 | 930 | +2.2% | 43,100 | 35億7120万 | +1.97% | 10.79 | 1.51 |
| 03/01 | 910 | 990 | 900 | 910 | 0% | 231,800 | 34億9440万 | -0.22% | 10.56 | 1.48 |
| 02/28 | 910 | 910 | 900 | 910 | +1.11% | 5,200 | 34億9440万 | -0.22% | 10.56 | 1.48 |
| 02/27 | 900 | 910 | 900 | 900 | -1.1% | 3,600 | 34億5600万 | -1.32% | 10.44 | 1.46 |
| 02/24 | 910 | 920 | 910 | 910 | 0% | 4,400 | 34億9440万 | -0.33% | 10.56 | 1.48 |
| 02/23 | 910 | 920 | 900 | 910 | 0% | 8,600 | 34億9440万 | -0.33% | 10.56 | 1.48 |
| 02/22 | 920 | 920 | 910 | 910 | 0% | 9,500 | 34億9440万 | -0.22% | 10.56 | 1.48 |
| 02/21 | 910 | 920 | 900 | 910 | 0% | 8,000 | 34億9440万 | -0.22% | 10.56 | 1.48 |
| 02/20 | 910 | 910 | 900 | 910 | 0% | 4,600 | 34億9440万 | -0.11% | 10.56 | 1.48 |
| 02/17 | 900 | 910 | 900 | 910 | +1.11% | 8,900 | 34億9440万 | -0.11% | 10.56 | 1.48 |
| 02/16 | 910 | 910 | 900 | 900 | 0% | 9,900 | 34億5600万 | -1.32% | 10.44 | 1.46 |
| 02/15 | 910 | 920 | 900 | 900 | -2.17% | 9,500 | 34億5600万 | -1.42% | 10.44 | 1.46 |
| 02/14 | 920 | 920 | 910 | 920 | 0% | 14,900 | 35億3280万 | +0.66% | 10.67 | 1.49 |
| 02/13 | 920 | 920 | 910 | 920 | +1.1% | 7,200 | 35億3280万 | +0.55% | 10.67 | 1.49 |
| 02/10 | 910 | 920 | 900 | 910 | 0% | 10,400 | 34億9440万 | -0.55% | 10.56 | 1.48 |
| 02/09 | 910 | 920 | 900 | 910 | 0% | 5,600 | 34億9440万 | -0.66% | 10.56 | 1.48 |
| 02/08 | 920 | 920 | 900 | 910 | 0% | 11,200 | 34億9440万 | -0.66% | 10.56 | 1.48 |
| 02/07 | 910 | 920 | 910 | 910 | -1.09% | 5,300 | 34億9440万 | -0.66% | 10.56 | 1.48 |
| 02/06 | 920 | 920 | 900 | 920 | 0% | 16,500 | 35億3280万 | +0.44% | 10.67 | 1.49 |
| 02/03 | 910 | 930 | 900 | 920 | +1.1% | 64,300 | 35億3280万 | +0.55% | 10.67 | 1.49 |
| 02/02 | 910 | 930 | 910 | 910 | +1.11% | 30,900 | 34億9440万 | -0.44% | 10.56 | 1.48 |
| 02/01 | 890 | 910 | 890 | 900 | +2.27% | 19,200 | 34億5600万 | -1.53% | 10.44 | 1.46 |
| 01/31 | 910 | 930 | 880 | 880 | -4.35% | 42,100 | 33億7920万 | -3.83% | 10.21 | 1.43 |
| 01/30 | 940 | 940 | 910 | 920 | -3.16% | 58,200 | 35億3280万 | +0.22% | 10.67 | 1.49 |
| 01/27 | 940 | 1,010 | 930 | 950 | +2.15% | 223,900 | 36億4800万 | +3.49% | 11.02 | 1.54 |
| 01/26 | 920 | 940 | 920 | 930 | +1.09% | 17,000 | 35億7120万 | +1.53% | 10.79 | 1.51 |
| 01/25 | 930 | 930 | 910 | 920 | +1.1% | 4,900 | 35億3280万 | +0.44% | 10.67 | 1.49 |
| 01/24 | 920 | 930 | 910 | 910 | -1.09% | 3,700 | 34億9440万 | -0.55% | 10.56 | 1.48 |
| 01/23 | 910 | 920 | 900 | 920 | +1.1% | 10,300 | 35億3280万 | +0.55% | 10.67 | 1.49 |
| 01/20 | 900 | 910 | 900 | 910 | +1.11% | 6,200 | 34億9440万 | -0.55% | 10.56 | 1.48 |
| 01/19 | 900 | 910 | 890 | 900 | +1.12% | 10,700 | 34億5600万 | -1.64% | 10.44 | 1.46 |
| 01/18 | 890 | 900 | 890 | 890 | 0% | 1,800 | 34億1760万 | -2.84% | 10.33 | 1.44 |
| 01/17 | 910 | 910 | 890 | 890 | -2.2% | 18,500 | 34億1760万 | -3.05% | 10.33 | 1.44 |
| 01/16 | 930 | 940 | 910 | 910 | -3.19% | 18,000 | 34億9440万 | -0.87% | 10.56 | 1.48 |
| 01/13 | 930 | 940 | 920 | 940 | +1.08% | 14,700 | 36億960万 | +2.51% | 10.91 | 1.52 |
| 01/12 | 940 | 940 | 930 | 930 | 0% | 9,200 | 35億7120万 | +1.75% | 10.79 | 1.51 |
| 01/11 | 930 | 940 | 920 | 930 | 0% | 10,700 | 35億7120万 | +1.97% | 10.79 | 1.51 |
| 01/10 | 940 | 940 | 910 | 930 | 0% | 19,300 | 35億7120万 | +2.09% | 10.79 | 1.51 |
| 01/06 | 930 | 940 | 930 | 930 | 0% | 7,900 | 35億7120万 | +2.31% | 10.79 | 1.51 |
| 01/05 | 910 | 940 | 910 | 930 | +1.09% | 17,900 | 35億7120万 | +2.42% | 10.79 | 1.51 |
| 01/04 | 910 | 920 | 890 | 920 | +2.22% | 31,100 | 35億3280万 | +1.66% | 10.67 | 1.49 |
| 2016 |
| 12/30 | 900 | 900 | 890 | 900 | -1.1% | 10,700 | 34億5600万 | -0.44% | 10.44 | 1.46 |
| 12/29 | 890 | 930 | 890 | 910 | +1.11% | 26,300 | 34億9440万 | +0.44% | 10.56 | 1.48 |
| 12/28 | 900 | 910 | 890 | 900 | 0% | 7,700 | 34億5600万 | -0.88% | 10.44 | 1.46 |
| 12/27 | 900 | 900 | 880 | 900 | 0% | 29,900 | 34億5600万 | -0.66% | 10.44 | 1.46 |
| 12/26 | 920 | 930 | 890 | 900 | -3.23% | 38,400 | 34億5600万 | -0.22% | 10.44 | 1.46 |
| 12/22 | 940 | 940 | 910 | 930 | -2.11% | 54,900 | 35億7120万 | +3.56% | 10.79 | 1.51 |
| 12/21 | 930 | 1,010 | 920 | 950 | +3.26% | 348,100 | 36億4800万 | +6.38% | 11.02 | 1.54 |
| 12/20 | 910 | 930 | 900 | 920 | +1.1% | 12,700 | 35億3280万 | +3.84% | 10.68 | 1.49 |
| 12/19 | 910 | 930 | 910 | 910 | -1.09% | 41,400 | 34億9440万 | +3.29% | 10.56 | 1.48 |
| 12/16 | 900 | 930 | 880 | 920 | +2.22% | 55,200 | 35億3280万 | +5.14% | 10.68 | 1.49 |
| 12/15 | 920 | 920 | 870 | 900 | -1.1% | 21,400 | 34億5600万 | +3.69% | 10.44 | 1.46 |
| 12/14 | 920 | 920 | 910 | 910 | -1.09% | 8,200 | 34億9440万 | +5.69% | 10.56 | 1.48 |
| 12/13 | 900 | 930 | 900 | 920 | +1.1% | 12,300 | 35億3280万 | +7.6% | 10.68 | 1.49 |
| 12/12 | 930 | 930 | 900 | 910 | -1.09% | 15,900 | 34億9440万 | +7.06% | 10.56 | 1.48 |
| 12/09 | 940 | 940 | 920 | 920 | -2.13% | 30,500 | 35億3280万 | +9% | 10.68 | 1.49 |
| 12/08 | 900 | 960 | 900 | 940 | +5.62% | 110,300 | 36億960万 | +12.17% | 10.91 | 1.52 |
| 12/07 | 900 | 900 | 880 | 890 | 0% | 15,000 | 34億1760万 | +6.84% | 10.33 | 1.44 |
| 12/06 | 870 | 900 | 870 | 890 | +2.3% | 21,700 | 34億1760万 | +7.23% | 10.33 | 1.44 |
| 12/05 | 880 | 880 | 860 | 870 | 0% | 18,200 | 33億4080万 | +5.33% | 10.09 | 1.41 |
| 12/02 | 890 | 910 | 860 | 870 | -3.33% | 33,500 | 33億4080万 | +5.71% | 10.09 | 1.41 |
| 12/01 | 890 | 900 | 880 | 900 | +1.12% | 18,500 | 34億5600万 | +9.76% | 10.44 | 1.46 |
| 11/30 | 890 | 900 | 880 | 890 | 0% | 18,400 | 34億1760万 | +9.2% | 10.33 | 1.44 |
| 11/29 | 870 | 920 | 860 | 890 | +2.3% | 58,400 | 34億1760万 | +9.61% | 10.33 | 1.44 |
| 11/28 | 880 | 880 | 830 | 870 | -3.33% | 77,500 | 33億4080万 | +7.67% | 10.09 | 1.41 |
| 11/25 | 940 | 940 | 880 | 900 | -4.26% | 51,000 | 34億5600万 | +11.66% | 10.44 | 1.46 |
| 11/24 | 1,020 | 1,030 | 920 | 940 | -1.05% | 219,800 | 36億960万 | +17.21% | 10.91 | 1.52 |
| 11/22 | 860 | 950 | 850 | 950 | +10.47% | 148,300 | 36億4800万 | +19.05% | 11.02 | 1.54 |
| 11/21 | 800 | 860 | 800 | 860 | +7.5% | 72,300 | 33億240万 | +8.45% | 9.98 | 1.39 |
| 11/18 | 800 | 810 | 790 | 800 | 0% | 3,500 | 30億7200万 | +1.27% | 9.28 | 1.3 |
| 11/17 | 790 | 800 | 780 | 800 | 0% | 4,300 | 30億7200万 | +1.27% | 9.28 | 1.3 |
| 11/16 | 790 | 800 | 790 | 800 | +1.27% | 4,400 | 30億7200万 | +1.39% | 9.28 | 1.3 |
| 11/15 | 780 | 800 | 770 | 790 | +1.28% | 10,500 | 30億3360万 | +0.13% | 9.17 | 1.28 |
| 11/14 | 770 | 790 | 760 | 780 | +1.3% | 4,000 | 29億9520万 | -1.14% | 9.05 | 1.27 |
| 11/11 | 760 | 770 | 760 | 770 | +2.67% | 5,200 | 29億5680万 | -2.53% | 8.93 | 1.25 |
| 11/10 | 750 | 760 | 750 | 750 | +4.17% | 3,200 | 28億8000万 | -5.06% | 8.7 | 1.22 |
| 11/09 | 770 | 770 | 700 | 720 | -5.26% | 20,400 | 27億6480万 | -8.98% | 8.35 | 1.17 |
| 11/08 | 780 | 780 | 760 | 760 | -2.56% | 3,900 | 29億1840万 | -3.92% | 8.82 | 1.23 |
| 11/07 | 770 | 780 | 770 | 780 | +1.3% | 1,900 | 29億9520万 | -1.27% | 9.05 | 1.27 |
| 11/04 | 760 | 780 | 750 | 770 | -1.28% | 7,500 | 29億5680万 | -2.28% | 8.93 | 1.25 |
