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 |
| 03/31 | 960 | 977 | 956 | 960 | +0.21% | 11,700 | 44億3377万 | -4.86% | 12.65 | 1.12 |
| 03/30 | 983 | 983 | 957 | 958 | -1.14% | 8,300 | 44億2454万 | -5.52% | 12.62 | 1.11 |
| 03/29 | 942 | 969 | 942 | 969 | +2.87% | 12,200 | 44億7534万 | -4.91% | 12.76 | 1.13 |
| 03/28 | 935 | 974 | 935 | 942 | -0.84% | 21,200 | 43億5064万 | -7.83% | 12.41 | 1.09 |
| 03/27 | 954 | 955 | 939 | 950 | -0.11% | 15,000 | 43億8759万 | -7.32% | 12.51 | 1.1 |
| 03/24 | 940 | 951 | 935 | 951 | +1.06% | 7,700 | 43億9221万 | -7.22% | 12.53 | 1.11 |
| 03/23 | 943 | 945 | 935 | 941 | -1.77% | 14,600 | 43億4602万 | -8.28% | 12.4 | 1.09 |
| 03/22 | 950 | 960 | 936 | 958 | -0.52% | 16,000 | 44億2454万 | -6.72% | 12.62 | 1.11 |
| 03/21 | 932 | 964 | 932 | 963 | +1.16% | 18,300 | 44億4763万 | -6.41% | 12.69 | 1.12 |
| 03/17 | 971 | 978 | 945 | 952 | -1.65% | 25,400 | 43億9683万 | -7.66% | 12.54 | 1.11 |
| 03/16 | 958 | 998 | 956 | 968 | +1.04% | 27,600 | 44億7072万 | -6.29% | 12.75 | 1.12 |
| 03/15 | 991 | 991 | 944 | 958 | -3.72% | 43,300 | 44億2454万 | -7.35% | 12.62 | 1.11 |
| 03/14 | 998 | 1,008 | 980 | 995 | -1.97% | 45,100 | 45億9542万 | -3.96% | 13.11 | 1.16 |
| 03/13 | 1,062 | 1,079 | 998 | 1,015 | -5.93% | 48,300 | 46億8779万 | -2.22% | 13.37 | 1.18 |
| 03/10 | 1,125 | 1,130 | 1,075 | 1,079 | -3.23% | 42,400 | 49億8338万 | +4.35% | 14.21 | 1.25 |
| 03/09 | 1,094 | 1,120 | 1,090 | 1,115 | +3.62% | 51,200 | 51億4964万 | +8.67% | 14.69 | 1.3 |
| 03/08 | 1,099 | 1,099 | 1,071 | 1,076 | -1.91% | 28,100 | 49億6952万 | +5.8% | 14.17 | 1.25 |
| 03/07 | 1,106 | 1,150 | 1,084 | 1,097 | 0% | 77,700 | 50億6651万 | +8.51% | 14.45 | 1.27 |
| 03/06 | 1,057 | 1,108 | 1,057 | 1,097 | +4.28% | 58,100 | 50億6651万 | +9.37% | 14.45 | 1.27 |
| 03/03 | 1,036 | 1,056 | 1,036 | 1,052 | +2.53% | 21,200 | 48億5868万 | +5.62% | 13.86 | 1.22 |
| 03/02 | 1,050 | 1,056 | 1,020 | 1,026 | -0.58% | 23,200 | 47億3860万 | +3.64% | 13.52 | 1.19 |
| 03/01 | 1,047 | 1,047 | 1,017 | 1,032 | -1.71% | 22,000 | 47億6631万 | +4.67% | 13.59 | 1.2 |
| 02/28 | 1,030 | 1,066 | 1,018 | 1,050 | +0.38% | 31,500 | 48億4944万 | +7.14% | 13.83 | 1.22 |
| 02/27 | 1,065 | 1,084 | 1,018 | 1,046 | -2.61% | 42,500 | 48億3097万 | +7.61% | 13.78 | 1.22 |
| 02/24 | 1,077 | 1,115 | 1,062 | 1,074 | -0.46% | 59,000 | 49億6029万 | +11.41% | 14.15 | 1.25 |
| 02/23 | 1,085 | 1,098 | 1,061 | 1,079 | -1.73% | 50,000 | 49億8338万 | +13.1% | 14.21 | 1.25 |
| 02/22 | 1,054 | 1,133 | 1,054 | 1,098 | +5.58% | 227,700 | 50億7113万 | +16.19% | 14.46 | 1.28 |
| 02/21 | 1,009 | 1,048 | 993 | 1,040 | +3.17% | 89,500 | 48億326万 | +11.35% | 13.7 | 1.21 |
| 02/20 | 969 | 1,010 | 962 | 1,008 | +4.24% | 23,200 | 46億5546万 | +8.86% | 13.28 | 1.17 |
| 02/17 | 969 | 977 | 965 | 967 | -0.92% | 11,600 | 44億6610万 | +5.11% | 12.74 | 1.12 |
| 02/16 | 958 | 979 | 953 | 976 | +1.56% | 14,400 | 45億767万 | +6.55% | 12.86 | 1.13 |
| 02/15 | 988 | 998 | 951 | 961 | -2.83% | 54,200 | 44億3839万 | +5.49% | 12.66 | 1.12 |
| 02/14 | 1,005 | 1,013 | 987 | 989 | -2.56% | 31,600 | 45億6771万 | +9.04% | 13.03 | 1.15 |
| 02/13 | 1,022 | 1,041 | 1,013 | 1,015 | +1.2% | 54,100 | 46億8779万 | +12.53% | 13.37 | 1.18 |
| 02/10 | 1,022 | 1,024 | 983 | 1,003 | -0.89% | 94,100 | 46億3237万 | +11.94% | 13.21 | 1.17 |
| 02/09 | 1,035 | 1,077 | 1,012 | 1,012 | +1.71% | 235,700 | 46億7394万 | +13.58% | 13.33 | 1.18 |
| 02/08 | 1,034 | 1,084 | 981 | 995 | -5.95% | 521,500 | 45億9542万 | +12.43% | 13.11 | 1.16 |
| 02/07 | 918 | 1,058 | 912 | 1,058 | +16.52% | 288,700 | 48億8639万 | +20.36% | 13.94 | 1.23 |
| 02/06 | 893 | 910 | 880 | 908 | +3.42% | 23,400 | 41億9361万 | +4.49% | 11.96 | 1.06 |
| 02/03 | 890 | 897 | 873 | 878 | -2.34% | 10,000 | 40億5506万 | +1.27% | 11.57 | 1.02 |
| 02/02 | 904 | 905 | 873 | 899 | -0.77% | 12,600 | 41億5204万 | +4.05% | 11.84 | 1.04 |
| 02/01 | 898 | 907 | 898 | 906 | -0.77% | 9,700 | 41億8437万 | +5.1% | 11.93 | 1.05 |
| 01/31 | 914 | 914 | 885 | 913 | -0.54% | 19,900 | 42億1670万 | +6.29% | 12.03 | 1.06 |
| 01/30 | 918 | 918 | 907 | 918 | +1.32% | 11,100 | 42億3980万 | +7.24% | 12.09 | 1.07 |
| 01/27 | 920 | 920 | 900 | 906 | -1.63% | 22,700 | 41億8437万 | +6.21% | 11.93 | 1.05 |
| 01/26 | 893 | 924 | 891 | 921 | +4.9% | 36,200 | 42億5365万 | +8.35% | 12.13 | 1.07 |
| 01/25 | 856 | 878 | 856 | 878 | +3.17% | 21,300 | 40億5506万 | +3.78% | 11.57 | 1.02 |
| 01/24 | 842 | 860 | 842 | 851 | +1.31% | 12,300 | 39億3036万 | +0.59% | 11.21 | 0.99 |
| 01/23 | 844 | 844 | 834 | 840 | +0.12% | 7,700 | 38億7955万 | -0.83% | 11.07 | 0.98 |
| 01/20 | 832 | 846 | 832 | 839 | +0.12% | 4,000 | 38億7493万 | -1.18% | 11.05 | 0.98 |
| 01/19 | 850 | 850 | 831 | 838 | -0.48% | 6,600 | 38億7031万 | -1.53% | 11.04 | 0.97 |
| 01/18 | 830 | 849 | 826 | 842 | +0.48% | 10,300 | 38億8879万 | -1.29% | 11.09 | 0.98 |
| 01/17 | 849 | 849 | 836 | 838 | -1.76% | 8,700 | 38億7031万 | -2.22% | 11.04 | 0.97 |
| 01/16 | 875 | 875 | 850 | 853 | -0.81% | 10,300 | 39億3959万 | -0.81% | 11.24 | 0.99 |
| 01/13 | 846 | 870 | 845 | 860 | +1.42% | 14,000 | 39億7192万 | -0.23% | 11.33 | 1 |
| 01/12 | 852 | 862 | 843 | 848 | -1.4% | 16,100 | 39億1650万 | -2.08% | 11.17 | 0.99 |
| 01/11 | 850 | 865 | 850 | 860 | -0.58% | 16,300 | 39億7192万 | -1.38% | 11.33 | 1 |
| 01/10 | 876 | 879 | 859 | 865 | -1.26% | 17,500 | 39億9501万 | -1.37% | 11.39 | 1.01 |
| 01/06 | 884 | 884 | 875 | 876 | -0.57% | 7,900 | 40億4582万 | -0.68% | 11.54 | 1.02 |
| 01/05 | 851 | 882 | 851 | 881 | +2.92% | 31,600 | 40億6891万 | -0.68% | 11.61 | 1.02 |
| 01/04 | 846 | 869 | 840 | 856 | +2.39% | 14,100 | 39億5345万 | -3.82% | 11.28 | 0.99 |
| 2016 |
| 12/30 | 821 | 860 | 820 | 836 | +1.21% | 10,200 | 38億6108万 | -5.96% | 11.01 | 0.97 |
| 12/29 | 839 | 842 | 824 | 826 | -2.13% | 9,200 | 38億1489万 | -7.09% | 10.87 | 0.96 |
| 12/28 | 817 | 861 | 817 | 844 | +3.56% | 7,100 | 38億9803万 | -5.17% | 11.11 | 0.98 |
| 12/27 | 822 | 825 | 814 | 815 | -2.4% | 25,500 | 37億6409万 | -8.32% | 10.73 | 0.95 |
| 12/26 | 823 | 837 | 819 | 835 | -1.07% | 20,400 | 38億5646万 | -5.86% | 10.99 | 0.97 |
| 12/22 | 827 | 844 | 817 | 844 | +1.44% | 16,900 | 38億9803万 | -4.63% | 11.11 | 0.98 |
| 12/21 | 849 | 862 | 832 | 832 | -0.95% | 14,900 | 38億4260万 | -5.78% | 10.95 | 0.97 |
| 12/20 | 821 | 852 | 814 | 840 | +2.44% | 17,500 | 38億7955万 | -4.55% | 11.06 | 0.98 |
| 12/19 | 818 | 832 | 812 | 820 | -2.26% | 26,100 | 37億8718万 | -6.39% | 10.79 | 0.95 |
| 12/16 | 857 | 858 | 812 | 839 | -2.67% | 43,700 | 38億7493万 | -3.78% | 11.04 | 0.97 |
| 12/15 | 887 | 887 | 860 | 862 | -2.82% | 23,400 | 39億8116万 | -0.58% | 11.35 | 1 |
| 12/14 | 895 | 895 | 882 | 887 | -0.67% | 18,300 | 40億9662万 | +3.14% | 11.68 | 1.03 |
| 12/13 | 881 | 894 | 873 | 893 | +1.13% | 15,000 | 41億2433万 | +4.57% | 11.76 | 1.04 |
| 12/12 | 893 | 901 | 852 | 883 | -1.56% | 54,300 | 40億7815万 | +3.88% | 11.62 | 1.03 |
| 12/09 | 930 | 930 | 860 | 897 | -4.06% | 66,500 | 41億4281万 | +6.15% | 11.81 | 1.04 |
| 12/08 | 930 | 949 | 930 | 935 | +1.3% | 33,000 | 43億1831万 | +11.98% | 12.31 | 1.09 |
| 12/07 | 900 | 934 | 898 | 923 | +3.13% | 43,200 | 42億6289万 | +11.74% | 12.15 | 1.07 |
| 12/06 | 958 | 983 | 888 | 895 | -7.64% | 103,500 | 41億3357万 | +9.68% | 11.78 | 1.04 |
| 12/05 | 968 | 980 | 955 | 969 | -1.12% | 52,600 | 44億7534万 | +19.93% | 12.76 | 1.13 |
| 12/02 | 978 | 986 | 962 | 980 | -0.2% | 71,900 | 45億2614万 | +22.96% | 12.9 | 1.14 |
| 12/01 | 1,010 | 1,020 | 978 | 982 | -1.7% | 59,300 | 45億3538万 | +25.42% | 12.93 | 1.14 |
| 11/30 | 973 | 1,024 | 966 | 999 | +0.3% | 126,200 | 46億1390万 | +29.91% | 13.15 | 1.16 |
| 11/29 | 935 | 997 | 931 | 996 | +2.89% | 126,200 | 46億4万 | +32.1% | 13.11 | 1.16 |
| 11/28 | 852 | 975 | 851 | 968 | +17.05% | 275,400 | 44億7072万 | +30.99% | 12.74 | 1.12 |
| 11/25 | 862 | 917 | 820 | 827 | -1.55% | 173,800 | 38億1951万 | +14.23% | 10.89 | 0.96 |
| 11/24 | 828 | 852 | 828 | 840 | +0.36% | 28,000 | 38億7955万 | +17.48% | 11.06 | 0.98 |
| 11/22 | 839 | 862 | 819 | 837 | +0.12% | 83,100 | 38億6570万 | +18.72% | 11.02 | 0.97 |
| 11/21 | 789 | 876 | 768 | 836 | +9.57% | 188,900 | 38億6108万 | +20.29% | 11.01 | 0.97 |
| 11/18 | 788 | 798 | 761 | 763 | -1.93% | 53,600 | 35億2393万 | +11.55% | 10.04 | 0.89 |
| 11/17 | 773 | 796 | 773 | 778 | -0.77% | 31,100 | 35億9320万 | +14.92% | 10.24 | 0.9 |
| 11/16 | 765 | 790 | 764 | 784 | +1.82% | 41,200 | 36億2091万 | +17.19% | 10.32 | 0.91 |
| 11/15 | 750 | 814 | 749 | 770 | +4.76% | 190,600 | 35億5626万 | +16.49% | 10.14 | 0.89 |
| 11/14 | 725 | 752 | 725 | 735 | +1.94% | 27,200 | 33億9461万 | +12.56% | 9.68 | 0.85 |
| 11/11 | 731 | 742 | 711 | 721 | +1.41% | 41,200 | 33億2995万 | +11.61% | 9.49 | 0.84 |
| 11/10 | 730 | 730 | 706 | 711 | +3.8% | 33,200 | 32億8376万 | +11.09% | 9.36 | 0.83 |
| 11/09 | 748 | 770 | 670 | 685 | -7.43% | 124,200 | 31億6368万 | +8.04% | 9.02 | 0.8 |
| 11/08 | 781 | 785 | 740 | 740 | -6.21% | 121,600 | 34億1770万 | +17.65% | 9.74 | 0.86 |
| 11/07 | 774 | 790 | 732 | 789 | +3.82% | 450,600 | 36億4401万 | +26.85% | 10.39 | 0.92 |
| 11/04 | 640 | 760 | 634 | 760 | +15.15% | 404,500 | 35億1007万 | +23.98% | 10 | 0.88 |
