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 | 22 | 24 | 22 | 23 | 0% | 1,817,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/30 | 23 | 24 | 23 | 23 | 0% | 2,208,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/29 | 23 | 24 | 23 | 23 | 0% | 1,195,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/28 | 23 | 23 | 22 | 23 | 0% | 1,647,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/27 | 23 | 24 | 23 | 23 | 0% | 3,966,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/24 | 23 | 24 | 23 | 23 | 0% | 2,201,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/23 | 24 | 24 | 23 | 23 | 0% | 1,377,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/22 | 23 | 24 | 23 | 23 | 0% | 1,686,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/21 | 23 | 24 | 22 | 23 | 0% | 3,056,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/17 | 23 | 23 | 23 | 23 | 0% | 2,748,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/16 | 23 | 24 | 23 | 23 | 0% | 1,549,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/15 | 23 | 23 | 22 | 23 | 0% | 1,750,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/14 | 23 | 23 | 23 | 23 | 0% | 2,090,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/13 | 23 | 24 | 22 | 23 | 0% | 2,826,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/10 | 23 | 23 | 22 | 23 | 0% | 2,691,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/09 | 23 | 24 | 23 | 23 | 0% | 1,630,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/08 | 23 | 24 | 23 | 23 | -4.17% | 2,477,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 03/07 | 22 | 24 | 22 | 24 | +9.09% | 3,430,000 | 108億2383万 | +4.35% | 12.28 | 1.75 |
| 03/06 | 22 | 23 | 22 | 22 | 0% | 1,752,000 | 99億2185万 | -4.35% | 11.26 | 1.6 |
| 03/03 | 22 | 23 | 22 | 22 | 0% | 988,000 | 99億2185万 | -4.35% | 11.26 | 1.6 |
| 03/02 | 23 | 23 | 22 | 22 | 0% | 1,761,000 | 99億2185万 | -4.35% | 11.26 | 1.6 |
| 03/01 | 22 | 23 | 22 | 22 | 0% | 1,439,000 | 99億2185万 | -4.35% | 11.26 | 1.6 |
| 02/28 | 23 | 23 | 22 | 22 | 0% | 2,199,000 | 99億2185万 | -4.35% | 11.26 | 1.6 |
| 02/27 | 22 | 23 | 22 | 22 | -4.35% | 1,595,000 | 99億2185万 | -4.35% | 11.26 | 1.6 |
| 02/24 | 23 | 23 | 22 | 23 | 0% | 1,339,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 02/23 | 23 | 23 | 22 | 23 | 0% | 1,513,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 02/22 | 22 | 23 | 22 | 23 | +4.55% | 1,371,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 02/21 | 23 | 23 | 22 | 22 | -4.35% | 1,782,000 | 99億2185万 | -4.35% | 11.26 | 1.6 |
| 02/20 | 23 | 23 | 22 | 23 | 0% | 2,117,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 02/17 | 24 | 24 | 23 | 23 | 0% | 2,276,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 02/16 | 24 | 24 | 23 | 23 | -4.17% | 1,199,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 02/15 | 24 | 24 | 23 | 24 | +4.35% | 1,459,000 | 108億2383万 | +4.35% | 12.28 | 1.75 |
| 02/14 | 25 | 25 | 22 | 23 | -8% | 8,989,000 | 103億7284万 | 0% | 11.77 | 1.67 |
| 02/13 | 25 | 26 | 24 | 25 | 0% | 5,877,000 | 112億7483万 | +8.7% | 12.79 | 1.82 |
| 02/10 | 25 | 25 | 24 | 25 | 0% | 4,400,000 | 112億7483万 | +8.7% | 12.79 | 1.82 |
| 02/09 | 24 | 25 | 23 | 25 | +4.17% | 4,222,000 | 112億7483万 | +8.7% | 12.79 | 1.82 |
| 02/08 | 25 | 25 | 23 | 24 | 0% | 3,941,000 | 108億2383万 | +4.35% | 12.28 | 1.75 |
| 02/07 | 23 | 25 | 23 | 24 | +4.35% | 5,672,000 | 108億2383万 | +4.35% | 12.28 | 1.75 |
| 02/06 | 24 | 25 | 23 | 23 | 0% | 9,359,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 02/03 | 23 | 24 | 22 | 23 | 0% | 3,658,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 02/02 | 23 | 23 | 22 | 23 | 0% | 3,193,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 02/01 | 23 | 24 | 22 | 23 | 0% | 4,483,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/31 | 23 | 23 | 22 | 23 | 0% | 1,682,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/30 | 22 | 23 | 22 | 23 | +4.55% | 2,030,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/27 | 23 | 23 | 22 | 22 | -4.35% | 2,473,000 | 99億2185万 | 0% | 11.26 | 1.6 |
| 01/26 | 22 | 23 | 22 | 23 | 0% | 1,504,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/25 | 23 | 23 | 22 | 23 | +4.55% | 1,726,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/24 | 23 | 23 | 22 | 22 | -4.35% | 1,098,000 | 99億2185万 | 0% | 11.26 | 1.6 |
| 01/23 | 23 | 23 | 22 | 23 | 0% | 2,027,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/20 | 23 | 23 | 22 | 23 | 0% | 2,496,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/19 | 23 | 23 | 22 | 23 | 0% | 1,974,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/18 | 22 | 23 | 21 | 23 | 0% | 2,921,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/17 | 22 | 23 | 21 | 23 | +4.55% | 3,579,000 | 103億7284万 | +4.55% | 11.77 | 1.67 |
| 01/16 | 23 | 23 | 22 | 22 | -4.35% | 2,970,000 | 99億2185万 | 0% | 11.26 | 1.6 |
| 01/13 | 23 | 23 | 22 | 23 | +4.55% | 1,994,000 | 103億7284万 | +9.52% | 11.77 | 1.67 |
| 01/12 | 23 | 23 | 22 | 22 | 0% | 2,131,000 | 99億2185万 | +4.76% | 11.26 | 1.6 |
| 01/11 | 23 | 23 | 22 | 22 | -4.35% | 2,634,000 | 99億2185万 | +4.76% | 11.26 | 1.6 |
| 01/10 | 23 | 24 | 22 | 23 | -4.17% | 3,314,000 | 103億7284万 | +9.52% | 11.77 | 1.67 |
| 01/06 | 23 | 26 | 22 | 24 | +14.29% | 21,306,000 | 108億2383万 | +14.29% | 12.28 | 1.75 |
| 01/05 | 22 | 22 | 21 | 21 | 0% | 1,605,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 01/04 | 20 | 21 | 20 | 21 | +5% | 3,420,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 2016 |
| 12/30 | 20 | 21 | 20 | 20 | -4.76% | 858,000 | 90億1986万 | -4.76% | 10.23 | 1.46 |
| 12/29 | 21 | 21 | 20 | 21 | 0% | 1,050,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 12/28 | 20 | 21 | 20 | 21 | +5% | 1,181,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 12/27 | 21 | 22 | 20 | 20 | -4.76% | 4,382,000 | 90億1986万 | -4.76% | 10.23 | 1.46 |
| 12/26 | 21 | 22 | 21 | 21 | -4.55% | 6,210,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 12/22 | 21 | 22 | 21 | 22 | +4.76% | 9,536,000 | 99億2185万 | +4.76% | 11.26 | 1.6 |
| 12/21 | 21 | 22 | 21 | 21 | 0% | 8,317,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 12/20 | 21 | 22 | 21 | 21 | 0% | 9,042,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 12/19 | 22 | 22 | 21 | 21 | -4.55% | 6,960,000 | 94億7085万 | 0% | 10.74 | 1.53 |
| 12/16 | 22 | 23 | 21 | 22 | 0% | 8,437,000 | 99億2185万 | +4.76% | 11.26 | 1.6 |
| 12/15 | 22 | 23 | 22 | 22 | 0% | 4,500,000 | 99億2185万 | +4.76% | 11.26 | 1.6 |
| 12/14 | 22 | 23 | 22 | 22 | 0% | 3,951,000 | 99億2185万 | +10% | 11.26 | 1.6 |
| 12/13 | 22 | 23 | 22 | 22 | 0% | 5,183,000 | 99億2185万 | +10% | 11.26 | 1.6 |
| 12/12 | 22 | 23 | 21 | 22 | +4.76% | 7,735,000 | 99億2185万 | +10% | 11.26 | 1.6 |
| 12/09 | 22 | 22 | 21 | 21 | 0% | 6,765,000 | 94億7085万 | +5% | 10.74 | 1.53 |
| 12/08 | 20 | 21 | 20 | 21 | +5% | 3,673,000 | 94億7085万 | +5% | 10.74 | 1.53 |
| 12/07 | 21 | 21 | 20 | 20 | -4.76% | 2,970,000 | 90億1986万 | 0% | 10.23 | 1.46 |
| 12/06 | 20 | 21 | 19 | 21 | +5% | 5,267,000 | 94億7085万 | +5% | 10.74 | 1.53 |
| 12/05 | 20 | 21 | 20 | 20 | 0% | 3,509,000 | 90億1986万 | 0% | 10.23 | 1.46 |
| 12/02 | 20 | 21 | 20 | 20 | 0% | 3,588,000 | 90億1986万 | 0% | 10.23 | 1.46 |
| 12/01 | 20 | 21 | 20 | 20 | 0% | 2,843,000 | 90億1986万 | 0% | 10.23 | 1.46 |
| 11/30 | 21 | 21 | 20 | 20 | 0% | 3,436,000 | 90億1986万 | 0% | 10.23 | 1.46 |
| 11/29 | 21 | 21 | 20 | 20 | -4.76% | 3,851,000 | 90億1986万 | 0% | 10.23 | 1.46 |
| 11/28 | 20 | 21 | 20 | 21 | 0% | 5,645,000 | 94億7085万 | +5% | 10.74 | 1.53 |
| 11/25 | 21 | 21 | 20 | 21 | 0% | 3,867,000 | 94億7085万 | +10.53% | 10.74 | 1.53 |
| 11/24 | 21 | 21 | 20 | 21 | 0% | 4,320,000 | 94億7085万 | +10.53% | 10.74 | 1.53 |
| 11/22 | 21 | 21 | 20 | 21 | 0% | 2,951,000 | 94億7085万 | +10.53% | 10.74 | 1.53 |
| 11/21 | 21 | 22 | 20 | 21 | 0% | 5,248,000 | 94億7085万 | +10.53% | 10.74 | 1.53 |
| 11/18 | 21 | 22 | 20 | 21 | +5% | 5,865,000 | 94億7085万 | +10.53% | 10.74 | 1.53 |
| 11/17 | 19 | 21 | 19 | 20 | +5.26% | 6,060,000 | 90億1986万 | +5.26% | 10.23 | 1.46 |
| 11/16 | 19 | 20 | 19 | 19 | -5% | 2,693,000 | 85億6887万 | 0% | 9.72 | 1.38 |
| 11/15 | 19 | 20 | 19 | 20 | +5.26% | 2,736,000 | 90億1986万 | +5.26% | 10.23 | 1.46 |
| 11/14 | 19 | 20 | 19 | 19 | 0% | 3,233,000 | 85億6887万 | 0% | 9.72 | 1.38 |
| 11/11 | 19 | 19 | 19 | 19 | 0% | 4,453,000 | 85億6887万 | 0% | 9.72 | 1.38 |
| 11/10 | 19 | 19 | 18 | 19 | +5.56% | 3,321,000 | 85億6887万 | 0% | 9.72 | 1.38 |
| 11/09 | 19 | 19 | 18 | 18 | -5.26% | 3,063,000 | 81億1787万 | -5.26% | 9.21 | 1.31 |
| 11/08 | 19 | 20 | 19 | 19 | -5% | 1,912,000 | 85億6887万 | 0% | 9.72 | 1.38 |
| 11/07 | 19 | 20 | 19 | 20 | +5.26% | 2,034,000 | 90億1986万 | +5.26% | 10.23 | 1.46 |
| 11/04 | 19 | 19 | 18 | 19 | +5.56% | 1,729,000 | 85億6887万 | 0% | 9.72 | 1.38 |
