株価チャート
2016/04/18～2017/03/28
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/28 | 994 | 994 | 866 | 900 | -9.46% | 6,500 | 34億7222万 | +0.11% | 25.46 | 1.08 |
| 03/27 | 994 | 994 | 992 | 994 | +8.75% | 2,000 | 38億3488万 | +10.2% | 28.12 | 1.2 |
| 03/24 | 914 | 914 | 914 | 914 | +0.22% | 500 | 35億2624万 | +2.24% | 25.86 | 1.1 |
| 03/23 | 912 | 912 | 912 | 912 | 0% | 1,000 | 35億1852万 | +2.47% | 25.8 | 1.1 |
| 03/15 | 912 | 912 | 912 | 912 | 0% | 500 | 35億1852万 | +2.82% | 25.8 | 1.1 |
| 03/13 | 912 | 912 | 912 | 912 | 0% | 500 | 35億1852万 | +3.05% | 25.8 | 1.1 |
| 03/06 | 912 | 912 | 912 | 912 | +3.64% | 500 | 35億1852万 | +3.28% | 25.8 | 1.1 |
| 03/02 | 880 | 880 | 880 | 880 | 0% | 500 | 33億9506万 | +0.11% | 24.9 | 1.06 |
| 02/28 | 876 | 880 | 876 | 880 | +0.46% | 1,000 | 33億9506万 | +0.23% | 24.9 | 1.06 |
| 02/27 | 876 | 876 | 876 | 876 | +0.69% | 500 | 33億7963万 | -0.23% | 24.78 | 1.06 |
| 02/22 | 870 | 870 | 870 | 870 | 0% | 1,000 | 33億5648万 | -0.8% | 24.61 | 1.05 |
| 02/21 | 870 | 870 | 870 | 870 | +3.08% | 500 | 33億5648万 | -0.91% | 24.61 | 1.05 |
| 02/10 | 844 | 844 | 844 | 844 | -1.86% | 1,000 | 32億5617万 | -3.98% | 23.88 | 1.02 |
| 02/01 | 860 | 860 | 860 | 860 | -4.87% | 1,000 | 33億1790万 | -2.38% | 24.33 | 1.04 |
| 01/31 | 904 | 904 | 904 | 904 | -1.31% | 500 | 34億8766万 | +2.73% | 25.57 | 1.09 |
| 01/30 | 916 | 916 | 916 | 916 | +1.55% | 500 | 35億3395万 | +4.57% | 25.91 | 1.1 |
| 01/27 | 902 | 902 | 902 | 902 | 0% | 500 | 34億7994万 | +3.09% | 25.52 | 1.09 |
| 01/26 | 918 | 918 | 902 | 902 | -1.74% | 1,500 | 34億7994万 | +3.09% | 25.52 | 1.09 |
| 01/25 | 918 | 918 | 918 | 918 | +9.03% | 500 | 35億4167万 | +4.79% | 25.97 | 1.11 |
| 01/12 | 842 | 842 | 842 | 842 | -1.86% | 500 | 32億4846万 | -3.11% | 23.82 | 1.01 |
| 01/10 | 858 | 858 | 858 | 858 | -0.92% | 500 | 33億1019万 | -0.92% | 24.27 | 1.03 |
| 01/06 | 882 | 882 | 866 | 866 | -1.81% | 2,500 | 33億4105万 | +0.46% | 24.5 | 1.04 |
| 01/05 | 960 | 960 | 882 | 882 | -9.26% | 1,500 | 34億278万 | +2.92% | 24.95 | 1.06 |
| 01/04 | 972 | 972 | 972 | 972 | 0% | 1,000 | 37億5000万 | +14.08% | 27.5 | 1.17 |
| 2016 |
| 12/28 | 972 | 972 | 972 | 972 | +0.41% | 500 | 37億5000万 | +15.3% | 27.5 | 1.17 |
| 12/27 | 860 | 968 | 860 | 968 | +19.21% | 2,500 | 37億3457万 | +16.07% | 27.38 | 1.17 |
| 12/22 | 802 | 812 | 802 | 812 | +0.25% | 11,500 | 31億3272万 | -1.69% | 22.97 | 0.98 |
| 12/19 | 810 | 810 | 810 | 810 | -1.7% | 500 | 31億2500万 | -1.7% | 22.91 | 0.98 |
| 12/16 | 824 | 824 | 824 | 824 | -5.07% | 1,500 | 31億7901万 | +0.24% | 23.31 | 0.99 |
| 12/15 | 868 | 868 | 868 | 868 | 0% | 500 | 33億4877万 | +5.98% | 24.56 | 1.05 |
| 12/08 | 848 | 900 | 848 | 868 | +6.37% | 12,500 | 33億4877万 | +6.5% | 24.56 | 1.05 |
| 12/07 | 816 | 816 | 816 | 816 | -5.12% | 500 | 31億4815万 | +0.74% | 23.08 | 0.98 |
| 12/06 | 860 | 860 | 860 | 860 | -0.69% | 9,500 | 33億1790万 | +6.44% | 24.33 | 1.04 |
| 12/05 | 866 | 866 | 866 | 866 | +1.64% | 500 | 33億4105万 | +7.71% | 24.5 | 1.04 |
| 12/01 | 852 | 852 | 852 | 852 | -5.33% | 1,500 | 32億8704万 | +6.37% | 24.1 | 1.03 |
| 11/28 | 912 | 912 | 900 | 900 | 0% | 1,000 | 34億7222万 | +12.92% | 25.46 | 1.08 |
| 11/25 | 900 | 900 | 900 | 900 | +2.51% | 500 | 34億7222万 | +13.64% | 25.46 | 1.08 |
| 11/24 | 842 | 878 | 842 | 878 | +4.28% | 3,500 | 33億8735万 | +11.56% | 24.84 | 1.06 |
| 11/07 | 874 | 874 | 842 | 842 | +6.05% | 1,500 | 32億4846万 | +7.54% | 23.82 | 1.01 |
| 10/31 | 782 | 794 | 782 | 794 | -12.36% | 1,000 | 30億6327万 | +1.79% | 22.46 | 0.96 |
| 10/28 | 906 | 906 | 906 | 906 | -0.22% | 500 | 34億9537万 | +16.01% | 25.63 | 1.09 |
| 10/26 | 908 | 908 | 908 | 908 | 0% | 1,500 | 35億309万 | +16.71% | 25.69 | 1.09 |
| 10/25 | 908 | 908 | 908 | 908 | +18.85% | 500 | 35億309万 | +17.31% | 25.69 | 1.09 |
| 10/18 | 764 | 764 | 764 | 764 | 0% | 500 | 29億4753万 | -0.78% | 21.61 | 0.92 |
| 10/14 | 756 | 764 | 756 | 764 | +1.87% | 2,500 | 29億4753万 | -0.91% | 21.61 | 0.92 |
| 10/07 | 750 | 750 | 750 | 750 | 0% | 500 | 28億9352万 | -2.72% | 21.22 | 0.9 |
| 10/05 | 750 | 750 | 750 | 750 | +1.63% | 500 | 28億9352万 | -3.23% | 21.22 | 0.9 |
| 09/29 | 738 | 738 | 738 | 738 | -2.12% | 500 | 28億4722万 | -5.14% | 20.88 | 0.89 |
| 09/28 | 754 | 754 | 754 | 754 | 0% | 500 | 29億895万 | -3.7% | 21.33 | 0.91 |
| 09/27 | 758 | 758 | 742 | 754 | -0.53% | 1,500 | 29億895万 | -4.07% | 21.33 | 0.91 |
| 09/26 | 758 | 758 | 758 | 758 | 0% | 500 | 29億2438万 | -4.05% | 21.44 | 0.91 |
| 09/23 | 758 | 758 | 758 | 758 | 0% | 1,500 | 29億2438万 | -4.29% | 21.44 | 0.91 |
| 09/20 | 758 | 758 | 758 | 758 | 0% | 500 | 29億2438万 | -4.29% | 21.44 | 0.91 |
| 09/16 | 758 | 758 | 758 | 758 | -0.26% | 500 | 29億2438万 | -4.77% | 21.44 | 0.91 |
| 09/01 | 760 | 760 | 760 | 760 | 0% | 500 | 29億3210万 | -5.24% | 21.5 | 0.92 |
| 08/29 | 776 | 776 | 760 | 760 | -0.26% | 1,500 | 29億3210万 | -5.82% | 21.5 | 0.92 |
| 08/26 | 762 | 762 | 762 | 762 | 0% | 500 | 29億3982万 | -6.16% | 21.56 | 0.92 |
| 08/25 | 778 | 778 | 762 | 762 | -2.06% | 1,000 | 29億3982万 | -6.16% | 21.56 | 0.92 |
| 08/24 | 778 | 778 | 778 | 778 | +2.1% | 500 | 30億154万 | -4.31% | 22.01 | 0.94 |
| 08/23 | 762 | 762 | 762 | 762 | -1.8% | 500 | 29億3982万 | -6.39% | 21.56 | 0.92 |
| 08/22 | 776 | 776 | 776 | 776 | 0% | 1,000 | 29億9383万 | -4.9% | 21.95 | 0.93 |
| 08/18 | 776 | 776 | 776 | 776 | 0% | 500 | 29億9383万 | -5.48% | 21.95 | 0.93 |
| 08/15 | 776 | 776 | 776 | 776 | 0% | 500 | 29億9383万 | -6.05% | 21.95 | 0.93 |
| 08/10 | 770 | 776 | 770 | 776 | -4.67% | 1,500 | 29億9383万 | -6.73% | 21.95 | 0.93 |
| 08/05 | 814 | 814 | 814 | 814 | -0.25% | 500 | 31億4043万 | -2.4% | 23.03 | 0.98 |
| 08/01 | 816 | 816 | 816 | 816 | 0% | 1,000 | 31億4815万 | -2.28% | 23.08 | 0.98 |
| 07/28 | 816 | 816 | 816 | 816 | +2% | 1,000 | 31億4815万 | -2.39% | 23.08 | 0.98 |
| 07/25 | 800 | 800 | 800 | 800 | 0% | 3,500 | 30億8642万 | -4.42% | 22.63 | 0.96 |
| 07/22 | 800 | 800 | 800 | 800 | +4.71% | 500 | 30億8642万 | -4.53% | 22.63 | 0.96 |
| 07/21 | 780 | 796 | 764 | 764 | -9.05% | 5,000 | 29億4753万 | -8.83% | 21.61 | 0.92 |
| 07/20 | 840 | 840 | 840 | 840 | 0% | 500 | 32億4074万 | +0.12% | 23.76 | 1.01 |
| 07/19 | 846 | 846 | 840 | 840 | -0.71% | 1,000 | 32億4074万 | +0.36% | 23.76 | 1.01 |
| 07/15 | 846 | 846 | 846 | 846 | -0.24% | 500 | 32億6389万 | +1.32% | 23.93 | 1.02 |
| 07/12 | 848 | 848 | 848 | 848 | 0% | 500 | 32億7161万 | +2.05% | 23.99 | 1.02 |
| 07/11 | 848 | 848 | 848 | 848 | +6% | 1,500 | 32億7161万 | +2.42% | 23.99 | 1.02 |
| 07/08 | 800 | 800 | 800 | 800 | +3.63% | 500 | 30億8642万 | -2.79% | 22.63 | 0.96 |
| 07/06 | 782 | 782 | 770 | 772 | -10.23% | 1,500 | 29億7840万 | -5.74% | 21.84 | 0.93 |
| 07/05 | 860 | 860 | 860 | 860 | -3.15% | 1,000 | 33億1790万 | +5.26% | 24.33 | 1.04 |
| 07/01 | 888 | 888 | 888 | 888 | 0% | 500 | 34億2593万 | +9.09% | 25.12 | 1.07 |
| 06/28 | 888 | 888 | 888 | 888 | 0% | 2,000 | 34億2593万 | +9.49% | 25.12 | 1.07 |
| 06/27 | 888 | 888 | 888 | 888 | +14.43% | 500 | 34億2593万 | +9.77% | 25.12 | 1.07 |
| 06/22 | 776 | 776 | 776 | 776 | 0% | 500 | 29億9383万 | -3.84% | 21.95 | 0.93 |
| 06/21 | 760 | 776 | 740 | 776 | -3.48% | 8,500 | 29億9383万 | -3.96% | 21.95 | 0.93 |
| 06/20 | 804 | 804 | 804 | 804 | 0% | 500 | 31億185万 | -0.62% | 22.75 | 0.97 |
| 06/17 | 792 | 804 | 792 | 804 | -12.61% | 1,500 | 31億185万 | -0.37% | 22.75 | 0.97 |
| 06/06 | 920 | 920 | 920 | 920 | +4.55% | 500 | 35億4938万 | +14.43% | 26.03 | 1.11 |
| 06/01 | 880 | 880 | 880 | 880 | -5.78% | 500 | 33億9506万 | +10.55% | 24.9 | 1.06 |
| 05/30 | 934 | 934 | 934 | 934 | +11.46% | 500 | 36億340万 | +18.53% | 26.42 | 1.13 |
| 05/26 | 838 | 838 | 838 | 838 | 0% | 500 | 32億3303万 | +7.57% | 23.71 | 1.01 |
| 05/25 | 852 | 852 | 838 | 838 | +0.24% | 1,000 | 32億3303万 | +7.85% | 23.71 | 1.01 |
| 05/24 | 836 | 836 | 836 | 836 | +0.72% | 500 | 32億2531万 | +8.43% | 23.65 | 1.01 |
| 05/12 | 830 | 830 | 830 | 830 | 0% | 500 | 32億216万 | +8.36% | 23.48 | 1 |
| 05/09 | 830 | 830 | 830 | 830 | +3.75% | 500 | 32億216万 | +8.92% | 23.48 | 1 |
| 05/06 | 804 | 804 | 800 | 800 | 0% | 1,000 | 30億8642万 | +5.82% | 22.63 | 0.96 |
| 04/28 | 800 | 800 | 800 | 800 | +2.56% | 500 | 30億8642万 | +6.38% | 22.63 | 0.96 |
| 04/26 | 780 | 780 | 780 | 780 | 0% | 500 | 30億926万 | +4.56% | 22.07 | 0.94 |
| 04/25 | 780 | 780 | 780 | 780 | +2.63% | 500 | 30億926万 | +5.12% | 22.07 | 0.94 |
| 04/22 | 760 | 760 | 760 | 760 | 0% | 500 | 29億3210万 | +2.7% | 21.5 | 0.92 |
| 04/19 | 750 | 760 | 750 | 760 | +3.26% | 1,000 | 29億3210万 | +2.56% | 21.5 | 0.92 |
| 04/18 | 736 | 736 | 736 | 736 | +6.36% | 1,000 | 28億3951万 | -0.27% | 20.82 | 0.89 |
