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 | 964 | 964 | 914 | 914 | -5.38% | 43,500 | 299億1777万 | -3.59% | 12.45 | 0.57 |
03/30 | 975 | 975 | 961 | 966 | -0.92% | 15,700 | 316億1988万 | +1.79% | 13.16 | 0.6 |
03/29 | 980 | 980 | 967 | 975 | -1.02% | 20,300 | 319億1448万 | +2.85% | 13.29 | 0.6 |
03/28 | 971 | 985 | 968 | 985 | +3.03% | 34,400 | 322億4180万 | +4.12% | 13.42 | 0.61 |
03/27 | 952 | 964 | 949 | 956 | -0.31% | 25,400 | 312億9255万 | +1.27% | 13.03 | 0.59 |
03/24 | 951 | 960 | 947 | 959 | +1.8% | 13,700 | 313億9075万 | +1.8% | 13.07 | 0.59 |
03/23 | 935 | 958 | 935 | 942 | +0.32% | 12,500 | 308億3429万 | +0.11% | 12.84 | 0.58 |
03/22 | 939 | 959 | 927 | 939 | -2.39% | 29,300 | 307億3609万 | -0.11% | 12.8 | 0.58 |
03/21 | 955 | 968 | 955 | 962 | -0.41% | 14,900 | 314億8895万 | +2.56% | 13.11 | 0.6 |
03/17 | 953 | 966 | 951 | 966 | +0.52% | 22,700 | 316億1988万 | +3.21% | 13.16 | 0.6 |
03/16 | 938 | 961 | 938 | 961 | +0.95% | 22,700 | 314億5622万 | +3% | 13.1 | 0.59 |
03/15 | 964 | 964 | 944 | 952 | -1.96% | 10,800 | 311億6162万 | +2.48% | 12.97 | 0.59 |
03/14 | 973 | 974 | 953 | 971 | +0.83% | 16,200 | 317億8354万 | +4.75% | 13.23 | 0.6 |
03/13 | 970 | 974 | 959 | 963 | -0.72% | 18,300 | 315億2168万 | +4.11% | 13.12 | 0.6 |
03/10 | 975 | 976 | 965 | 970 | +1.57% | 60,400 | 317億5081万 | +5.09% | 13.22 | 0.6 |
03/09 | 955 | 959 | 939 | 955 | +0.21% | 25,300 | 312億5982万 | +3.69% | 13.01 | 0.59 |
03/08 | 955 | 963 | 945 | 953 | +0.11% | 20,800 | 311億9435万 | +3.59% | 12.99 | 0.59 |
03/07 | 933 | 960 | 930 | 952 | +1.49% | 36,000 | 311億6162万 | +3.48% | 12.97 | 0.59 |
03/06 | 944 | 944 | 930 | 938 | -0.64% | 26,000 | 307億336万 | +2.07% | 12.78 | 0.58 |
03/03 | 934 | 948 | 922 | 944 | +0.21% | 23,300 | 308億9976万 | +2.61% | 12.86 | 0.58 |
03/02 | 929 | 942 | 927 | 942 | +2.84% | 24,300 | 308億3429万 | +2.5% | 12.84 | 0.58 |
03/01 | 903 | 916 | 903 | 916 | +1.66% | 9,900 | 299億8324万 | -0.33% | 12.48 | 0.57 |
02/28 | 908 | 917 | 898 | 901 | +0.33% | 22,900 | 294億9225万 | -2.07% | 12.28 | 0.56 |
02/27 | 920 | 920 | 895 | 898 | -2.29% | 23,600 | 293億9405万 | -2.39% | 12.24 | 0.56 |
02/24 | 944 | 944 | 901 | 919 | -2.55% | 18,700 | 300億8144万 | -0.22% | 12.52 | 0.57 |
02/23 | 940 | 943 | 935 | 943 | +0.53% | 7,900 | 308億6703万 | +2.39% | 12.85 | 0.58 |
02/22 | 935 | 939 | 933 | 938 | +0.54% | 14,200 | 307億336万 | +1.96% | 12.78 | 0.58 |
02/21 | 923 | 934 | 917 | 933 | +1.3% | 16,600 | 305億3970万 | +1.63% | 12.71 | 0.58 |
02/20 | 912 | 923 | 905 | 921 | +0.33% | 15,500 | 301億4690万 | +0.44% | 12.55 | 0.57 |
02/17 | 920 | 928 | 909 | 918 | -0.33% | 12,600 | 300億4871万 | +0.22% | 12.51 | 0.57 |
02/16 | 920 | 928 | 908 | 921 | 0% | 27,400 | 301億4690万 | +0.55% | 12.55 | 0.57 |
02/15 | 910 | 931 | 910 | 921 | +2.11% | 46,200 | 301億4690万 | +0.66% | 12.55 | 0.57 |
02/14 | 900 | 910 | 900 | 902 | +0.22% | 16,200 | 295億2498万 | -1.42% | 12.29 | 0.56 |
02/13 | 900 | 902 | 893 | 900 | +0.67% | 16,800 | 294億5952万 | -1.75% | 12.26 | 0.56 |
02/10 | 884 | 899 | 878 | 894 | +2.52% | 31,600 | 292億6312万 | -2.51% | 12.18 | 0.55 |
02/09 | 876 | 882 | 865 | 872 | -0.68% | 51,100 | 285億4300万 | -5.01% | 11.88 | 0.54 |
02/08 | 913 | 928 | 868 | 878 | -5.08% | 42,000 | 287億3939万 | -4.46% | 11.96 | 0.54 |
02/07 | 929 | 930 | 921 | 925 | +0.33% | 23,100 | 302億7784万 | +0.65% | 12.6 | 0.57 |
02/06 | 939 | 939 | 912 | 922 | +0.22% | 12,500 | 301億7964万 | +0.55% | 12.56 | 0.57 |
02/03 | 929 | 935 | 916 | 920 | -0.76% | 15,200 | 301億1417万 | +0.55% | 12.54 | 0.57 |
02/02 | 950 | 950 | 925 | 927 | -2.22% | 15,600 | 303億4330万 | +1.53% | 12.63 | 0.57 |
02/01 | 930 | 950 | 926 | 948 | +1.17% | 12,900 | 310億3069万 | +4.06% | 12.92 | 0.59 |
01/31 | 934 | 941 | 933 | 937 | -1.26% | 14,200 | 306億7063万 | +3.08% | 12.77 | 0.58 |
01/30 | 939 | 950 | 939 | 949 | +1.06% | 17,500 | 310億6342万 | +4.75% | 12.93 | 0.59 |
01/27 | 949 | 949 | 928 | 939 | +0.43% | 20,100 | 307億3609万 | +3.87% | 12.8 | 0.58 |
01/26 | 935 | 949 | 932 | 935 | +0.86% | 21,800 | 306億516万 | +3.66% | 12.74 | 0.58 |
01/25 | 930 | 937 | 921 | 927 | +1.53% | 26,400 | 303億4330万 | +3% | 12.63 | 0.57 |
01/24 | 924 | 924 | 898 | 913 | -0.87% | 14,200 | 298億8504万 | +1.67% | 12.44 | 0.56 |
01/23 | 924 | 932 | 912 | 921 | -0.22% | 17,700 | 301億4690万 | +2.79% | 12.55 | 0.57 |
01/20 | 918 | 930 | 911 | 923 | +0.76% | 50,800 | 302億1237万 | +3.36% | 12.58 | 0.57 |
01/19 | 903 | 918 | 901 | 916 | +2.46% | 29,300 | 299億8324万 | +3.04% | 12.48 | 0.57 |
01/18 | 895 | 896 | 884 | 894 | -0.11% | 14,500 | 292億6312万 | +1.02% | 12.18 | 0.55 |
01/17 | 905 | 905 | 894 | 895 | -1.1% | 13,200 | 292億9585万 | +1.47% | 12.2 | 0.55 |
01/16 | 909 | 921 | 896 | 905 | -0.55% | 19,200 | 296億2318万 | +2.96% | 12.33 | 0.56 |
01/13 | 901 | 916 | 898 | 910 | +1% | 29,200 | 297億8684万 | +3.88% | 12.4 | 0.56 |
01/12 | 910 | 910 | 896 | 901 | -1.96% | 27,900 | 294億9225万 | +3.33% | 12.28 | 0.56 |
01/11 | 916 | 921 | 915 | 919 | -0.43% | 15,400 | 300億8144万 | +5.88% | 12.52 | 0.57 |
01/10 | 927 | 934 | 907 | 923 | -0.43% | 40,400 | 302億1237万 | +6.83% | 12.58 | 0.57 |
01/06 | 913 | 929 | 907 | 927 | +0.76% | 28,300 | 303億4330万 | +7.79% | 12.63 | 0.57 |
01/05 | 915 | 929 | 913 | 920 | +1.55% | 46,900 | 301億1417万 | +7.48% | 12.54 | 0.57 |
01/04 | 880 | 907 | 880 | 906 | +2.72% | 37,900 | 296億5591万 | +6.34% | 12.35 | 0.56 |
2016 |
12/30 | 868 | 886 | 861 | 882 | +1.61% | 24,800 | 288億7032万 | +3.89% | 12.02 | 0.55 |
12/29 | 865 | 871 | 858 | 868 | -0.8% | 44,300 | 284億1207万 | +2.48% | 11.83 | 0.54 |
12/28 | 869 | 877 | 854 | 875 | +0.34% | 24,300 | 286億4120万 | +3.55% | 11.92 | 0.54 |
12/27 | 876 | 882 | 868 | 872 | -0.91% | 22,000 | 285億4300万 | +3.44% | 11.88 | 0.54 |
12/26 | 874 | 882 | 872 | 880 | +0.11% | 20,500 | 288億486万 | +4.64% | 11.99 | 0.54 |
12/22 | 874 | 879 | 869 | 879 | 0% | 22,600 | 287億7213万 | +4.89% | 11.98 | 0.54 |
12/21 | 884 | 884 | 866 | 879 | -1.35% | 21,700 | 287億7213万 | +5.14% | 11.98 | 0.54 |
12/20 | 895 | 898 | 885 | 891 | -0.34% | 32,600 | 291億6492万 | +6.96% | 12.14 | 0.55 |
12/19 | 884 | 900 | 884 | 894 | +1.36% | 39,600 | 292億6312万 | +7.71% | 12.18 | 0.55 |
12/16 | 876 | 894 | 852 | 882 | +0.68% | 46,700 | 288億7032万 | +6.65% | 12.02 | 0.55 |
12/15 | 858 | 881 | 858 | 876 | +2.22% | 52,100 | 286億7393万 | +6.31% | 11.94 | 0.54 |
12/14 | 850 | 858 | 844 | 857 | +1.78% | 34,600 | 280億5200万 | +4.51% | 11.68 | 0.53 |
12/13 | 830 | 842 | 820 | 842 | +1.81% | 39,900 | 275億6101万 | +3.06% | 11.47 | 0.52 |
12/12 | 828 | 839 | 820 | 827 | +0.12% | 53,200 | 270億7002万 | +1.47% | 11.27 | 0.51 |
12/09 | 818 | 828 | 812 | 826 | +0.24% | 66,900 | 270億3729万 | +1.47% | 11.26 | 0.51 |
12/08 | 828 | 829 | 818 | 824 | +0.61% | 59,300 | 269億7182万 | +1.35% | 11.23 | 0.51 |
12/07 | 811 | 821 | 806 | 819 | +1.11% | 70,500 | 268億816万 | +0.74% | 11.16 | 0.51 |
12/06 | 819 | 819 | 809 | 810 | 0% | 47,200 | 265億1356万 | -0.37% | 11.04 | 0.5 |
12/05 | 815 | 815 | 802 | 810 | -0.61% | 44,100 | 265億1356万 | -0.49% | 11.04 | 0.5 |
12/02 | 831 | 831 | 812 | 815 | -0.97% | 61,700 | 266億7723万 | 0% | 11.11 | 0.5 |
12/01 | 822 | 830 | 818 | 823 | +0.98% | 66,800 | 269億3909万 | +0.98% | 11.21 | 0.51 |
11/30 | 826 | 827 | 815 | 815 | -1.09% | 65,300 | 266億7723万 | -0.12% | 11.11 | 0.5 |
11/29 | 826 | 830 | 814 | 824 | -0.24% | 46,200 | 269億7182万 | +0.86% | 11.23 | 0.51 |
11/28 | 825 | 828 | 818 | 826 | +0.49% | 32,300 | 270億3729万 | +1.1% | 11.26 | 0.51 |
11/25 | 827 | 829 | 813 | 822 | -0.6% | 31,500 | 269億636万 | +0.49% | 11.2 | 0.51 |
11/24 | 833 | 833 | 819 | 827 | +0.36% | 38,800 | 270億7002万 | +1.1% | 11.27 | 0.51 |
11/22 | 830 | 836 | 822 | 824 | -1.32% | 32,300 | 269億7182万 | +0.86% | 11.23 | 0.51 |
11/21 | 829 | 841 | 829 | 835 | +2.08% | 15,900 | 273億3188万 | +2.2% | 11.38 | 0.52 |
11/18 | 815 | 821 | 808 | 818 | +1.24% | 37,000 | 267億7543万 | +0.25% | 11.15 | 0.51 |
11/17 | 823 | 823 | 803 | 808 | -1.94% | 37,800 | 264億4810万 | -1.1% | 11.01 | 0.5 |
11/16 | 815 | 825 | 807 | 824 | +1.73% | 36,500 | 269億7182万 | +0.73% | 11.23 | 0.51 |
11/15 | 807 | 817 | 799 | 810 | -0.98% | 35,100 | 265億1356万 | -1.1% | 11.04 | 0.5 |
11/14 | 820 | 824 | 800 | 818 | +0.62% | 30,500 | 267億7543万 | -0.37% | 11.15 | 0.51 |
11/11 | 810 | 820 | 797 | 813 | +0.37% | 64,300 | 266億1176万 | -1.09% | 11.08 | 0.5 |
11/10 | 819 | 819 | 800 | 810 | +6.3% | 40,900 | 265億1356万 | -1.7% | 11.04 | 0.5 |
11/09 | 804 | 804 | 757 | 762 | -3.91% | 55,200 | 249億4239万 | -7.75% | 10.38 | 0.47 |
11/08 | 793 | 795 | 784 | 793 | -0.63% | 35,700 | 259億5711万 | -4.34% | 10.81 | 0.49 |
11/07 | 817 | 817 | 795 | 798 | +0.13% | 27,700 | 261億2077万 | -3.97% | 10.87 | 0.49 |
11/04 | 800 | 801 | 782 | 797 | -1.36% | 43,200 | 260億8804万 | -4.44% | 10.86 | 0.49 |