株価チャート
2016/09/05～2017/03/31
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 2→1 |
| 2017 |
| 03/31 | 788 | 788 | 764 | 764 | 0% | 3,500 | 34億5710万 | -3.66% | 171.17 | 1.25 |
| 03/30 | 768 | 768 | 764 | 764 | -2.05% | 2,500 | 34億5710万 | -3.29% | 171.17 | 1.25 |
| 03/29 | 778 | 782 | 778 | 780 | -0.51% | 3,000 | 35億2950万 | -1.02% | 174.76 | 1.27 |
| 03/28 | 800 | 800 | 784 | 784 | -2% | 2,000 | 35億4760万 | -0.13% | 175.65 | 1.28 |
| 03/27 | 800 | 800 | 800 | 800 | -0.25% | 1,000 | 36億2000万 | +2.3% | 179.24 | 1.31 |
| 03/24 | 802 | 802 | 802 | 802 | 0% | 1,000 | 36億2905万 | +3.08% | 179.69 | 1.31 |
| 03/23 | 798 | 802 | 798 | 802 | +2.82% | 6,500 | 36億2905万 | +3.62% | 179.69 | 1.31 |
| 03/22 | 780 | 780 | 780 | 780 | -0.26% | 500 | 35億2950万 | +1.3% | 174.76 | 1.27 |
| 03/17 | 800 | 800 | 782 | 782 | -2.01% | 4,500 | 35億3855万 | +1.96% | 175.21 | 1.28 |
| 03/16 | 810 | 810 | 784 | 798 | -3.39% | 7,000 | 36億1095万 | +4.31% | 178.79 | 1.3 |
| 03/15 | 828 | 828 | 826 | 826 | +0.24% | 2,000 | 37億3765万 | +8.54% | 185.06 | 1.35 |
| 03/14 | 822 | 824 | 822 | 824 | -0.48% | 1,500 | 37億2860万 | +8.99% | 184.62 | 1.35 |
| 03/13 | 860 | 874 | 828 | 828 | -2.36% | 3,000 | 37億4670万 | +10.11% | 185.51 | 1.35 |
| 03/10 | 824 | 848 | 824 | 848 | 0% | 2,500 | 38億3720万 | +13.37% | 189.99 | 1.38 |
| 03/09 | 800 | 848 | 800 | 848 | +6.27% | 19,500 | 38億3720万 | +14.13% | 189.99 | 1.38 |
| 03/08 | 826 | 826 | 798 | 798 | -0.75% | 3,000 | 36億1095万 | +8.13% | 178.79 | 1.3 |
| 03/07 | 798 | 804 | 798 | 804 | +0.75% | 1,500 | 36億3810万 | +9.39% | 180.13 | 1.31 |
| 03/06 | 824 | 830 | 798 | 798 | -2.68% | 5,500 | 36億1095万 | +9.02% | 178.79 | 1.3 |
| 03/03 | 770 | 820 | 770 | 820 | +5.94% | 20,000 | 37億1050万 | +12.64% | 183.72 | 1.34 |
| 03/01 | 768 | 774 | 768 | 774 | +0.52% | 2,500 | 35億235万 | +6.91% | 173.41 | 1.26 |
| 02/28 | 776 | 776 | 770 | 770 | -0.77% | 2,000 | 34億8425万 | +6.8% | 172.52 | 1.26 |
| 02/27 | 750 | 776 | 750 | 776 | +2.11% | 1,000 | 35億1140万 | +7.93% | 173.86 | 1.27 |
| 02/24 | 770 | 776 | 760 | 760 | -1.3% | 5,500 | 34億3900万 | +6% | 170.28 | 1.24 |
| 02/23 | 736 | 770 | 736 | 770 | +6.94% | 10,500 | 34億8425万 | +7.54% | 172.52 | 1.26 |
| 02/22 | 720 | 722 | 720 | 720 | +2.27% | 2,000 | 32億5800万 | +0.56% | 161.31 | 1.18 |
| 02/21 | 718 | 718 | 704 | 704 | +0.28% | 2,000 | 31億8560万 | -1.95% | 157.73 | 1.15 |
| 02/17 | 702 | 702 | 702 | 702 | 0% | 1,500 | 31億7655万 | -2.5% | 157.28 | 1.15 |
| 02/16 | 702 | 702 | 702 | 702 | 0% | 2,500 | 31億7655万 | -2.77% | 157.28 | 1.15 |
| 02/15 | 702 | 702 | 702 | 702 | +0.29% | 500 | 31億7655万 | -2.9% | 157.28 | 1.15 |
| 02/14 | 700 | 700 | 700 | 700 | -1.13% | 1,000 | 31億6750万 | -3.18% | 156.83 | 1.14 |
| 02/10 | 724 | 724 | 708 | 708 | +0.85% | 2,000 | 32億370万 | -2.07% | 158.63 | 1.16 |
| 02/08 | 702 | 702 | 702 | 702 | -1.96% | 2,000 | 31億7655万 | -3.04% | 157.28 | 1.15 |
| 02/07 | 716 | 716 | 716 | 716 | 0% | 500 | 32億3990万 | -0.97% | 160.42 | 1.17 |
| 02/06 | 730 | 730 | 716 | 716 | +0.85% | 2,000 | 32億3990万 | -0.69% | 160.42 | 1.17 |
| 02/02 | 710 | 710 | 710 | 710 | -0.28% | 500 | 32億1275万 | -1.39% | 159.07 | 1.16 |
| 02/01 | 710 | 724 | 710 | 712 | +0.28% | 3,000 | 32億2180万 | -1.25% | 159.52 | 1.16 |
| 01/31 | 724 | 724 | 710 | 710 | -1.93% | 1,500 | 32億1275万 | -1.66% | 159.07 | 1.16 |
| 01/30 | 730 | 734 | 724 | 724 | 0% | 3,500 | 32億7610万 | +0.42% | 162.21 | 1.18 |
| 01/26 | 724 | 724 | 724 | 724 | +0.28% | 500 | 32億7610万 | +0.7% | 162.21 | 1.18 |
| 01/25 | 734 | 734 | 714 | 722 | -1.9% | 3,000 | 32億6705万 | +0.98% | 161.76 | 1.18 |
| 01/24 | 714 | 738 | 714 | 736 | +1.94% | 2,500 | 33億3040万 | +3.52% | 164.9 | 1.2 |
| 01/23 | 742 | 742 | 714 | 722 | +1.69% | 4,000 | 32億6705万 | +2.12% | 161.76 | 1.18 |
| 01/20 | 710 | 710 | 710 | 710 | +1.43% | 2,000 | 32億1275万 | +1% | 159.07 | 1.16 |
| 01/18 | 702 | 702 | 700 | 700 | -0.85% | 1,000 | 31億6750万 | +0.14% | 156.83 | 1.14 |
| 01/17 | 706 | 706 | 706 | 706 | -1.67% | 500 | 31億9465万 | +1.44% | 158.18 | 1.15 |
| 01/16 | 722 | 722 | 718 | 718 | -1.91% | 2,500 | 32億4895万 | +3.76% | 160.87 | 1.17 |
| 01/13 | 718 | 732 | 718 | 732 | -0.27% | 7,000 | 33億1230万 | +6.4% | 164 | 1.2 |
| 01/12 | 734 | 734 | 734 | 734 | -3.42% | 500 | 33億2135万 | +7.47% | 164.45 | 1.2 |
| 01/11 | 744 | 760 | 726 | 760 | -1.3% | 5,000 | 34億3900万 | +11.93% | 170.28 | 1.24 |
| 01/10 | 770 | 770 | 770 | 770 | +1.05% | 500 | 34億8425万 | +14.41% | 172.52 | 1.26 |
| 01/06 | 742 | 764 | 740 | 762 | +1.6% | 3,500 | 34億4805万 | +14.24% | 170.72 | 1.24 |
| 01/04 | 750 | 766 | 730 | 750 | +2.18% | 3,500 | 33億9375万 | +13.46% | 168.04 | 1.22 |
| 2016 |
| 12/30 | 700 | 734 | 700 | 734 | +6.38% | 4,000 | 33億2135万 | +12.06% | 164.45 | 1.2 |
| 12/29 | 700 | 700 | 690 | 690 | -1.43% | 2,500 | 31億2225万 | +6.32% | 154.59 | 1.13 |
| 12/28 | 720 | 720 | 700 | 700 | -4.11% | 6,500 | 31億6750万 | +8.36% | 156.83 | 1.14 |
| 12/27 | 748 | 756 | 730 | 730 | +5.49% | 5,500 | 33億325万 | +13.71% | 163.55 | 1.19 |
| 12/26 | 700 | 702 | 692 | 692 | +3.28% | 5,500 | 31億3130万 | +8.46% | 155.04 | 1.13 |
| 12/22 | 660 | 670 | 660 | 670 | 0% | 1,500 | 30億3175万 | +5.51% | 150.11 | 1.09 |
| 12/21 | 748 | 782 | 670 | 670 | -10.43% | 15,500 | 30億3175万 | +5.85% | 150.11 | 1.09 |
| 12/20 | 748 | 810 | 748 | 748 | 0% | 25,500 | 33億8470万 | +18.54% | 167.59 | 1.22 |
| 12/19 | 700 | 748 | 696 | 748 | +10% | 33,000 | 33億8470万 | +19.68% | 167.59 | 1.22 |
| 12/16 | 678 | 688 | 672 | 680 | +3.03% | 5,000 | 30億7700万 | +9.85% | 152.35 | 1.11 |
| 12/15 | 650 | 668 | 642 | 660 | +4.1% | 7,500 | 29億8650万 | +7.14% | 147.87 | 1.08 |
| 12/14 | 634 | 634 | 634 | 634 | +1.6% | 2,000 | 28億6885万 | +3.09% | 142.05 | 1.04 |
| 12/12 | 624 | 624 | 624 | 624 | -0.64% | 1,000 | 28億2360万 | +1.63% | 139.81 | 1.02 |
| 12/09 | 628 | 628 | 628 | 628 | +0.32% | 500 | 28億4170万 | +2.45% | 140.7 | 1.03 |
| 12/08 | 626 | 630 | 626 | 626 | +2.62% | 4,000 | 28億3265万 | +2.29% | 140.25 | 1.02 |
| 12/06 | 610 | 610 | 610 | 610 | -0.33% | 500 | 27億6025万 | -0.16% | 136.67 | 1 |
| 12/05 | 624 | 624 | 612 | 612 | -1.92% | 1,500 | 27億6930万 | +0.16% | 137.12 | 1 |
| 12/02 | 624 | 624 | 624 | 624 | +2.63% | 1,000 | 28億2360万 | +2.13% | 139.81 | 1.02 |
| 12/01 | 610 | 620 | 608 | 608 | -2.25% | 1,500 | 27億5120万 | -0.33% | 136.22 | 0.99 |
| 11/30 | 622 | 622 | 622 | 622 | 0% | 1,000 | 28億1455万 | +1.97% | 139.36 | 1.02 |
| 11/29 | 612 | 622 | 610 | 622 | +2.64% | 4,000 | 28億1455万 | +1.97% | 139.36 | 1.02 |
| 11/24 | 610 | 610 | 606 | 606 | -4.11% | 4,500 | 27億4215万 | -0.49% | 135.77 | 0.99 |
| 11/22 | 586 | 632 | 586 | 632 | +5.69% | 4,000 | 28億5980万 | +3.95% | 141.6 | 1.03 |
| 11/21 | 598 | 598 | 598 | 598 | 0% | 500 | 27億595万 | -1.32% | 133.98 | 0.98 |
| 11/18 | 588 | 600 | 588 | 598 | 0% | 3,000 | 27億595万 | -1.32% | 133.98 | 0.98 |
| 11/14 | 604 | 604 | 588 | 598 | -0.99% | 1,500 | 27億595万 | -1.16% | 133.98 | 0.98 |
| 11/04 | 604 | 604 | 604 | 604 | -1.31% | 500 | 27億3310万 | 0% | 135.32 | 0.99 |
| 10/28 | 628 | 628 | 612 | 612 | 0% | 3,500 | 27億6930万 | +1.49% | 137.12 | 1 |
| 10/27 | 616 | 616 | 612 | 612 | -3.16% | 1,000 | 27億6930万 | +1.66% | 137.12 | 1 |
| 10/24 | 632 | 632 | 632 | 632 | +2.6% | 500 | 28億5980万 | +5.16% | 141.6 | 1.03 |
| 10/20 | 616 | 616 | 616 | 616 | +0.65% | 500 | 27億8740万 | +3.01% | 138.01 | 1.01 |
| 10/17 | 612 | 612 | 612 | 612 | +2.68% | 1,000 | 27億6930万 | +2.68% | 137.12 | 1 |
| 10/12 | 600 | 600 | 596 | 596 | -1% | 1,500 | 26億9690万 | +0.17% | 133.53 | 0.97 |
| 10/11 | 602 | 602 | 602 | 602 | -3.22% | 500 | 27億2405万 | +1.35% | 134.88 | 0.98 |
| 10/05 | 622 | 622 | 622 | 622 | 0% | 1,000 | 28億1455万 | +4.89% | 139.36 | 1.02 |
| 10/04 | 622 | 622 | 622 | 622 | +2.3% | 1,000 | 28億1455万 | +5.07% | 139.36 | 1.02 |
| 09/30 | 604 | 608 | 604 | 608 | +2.01% | 1,500 | 27億5120万 | +3.05% | 136.23 | 0.99 |
| 09/28 | 602 | 602 | 596 | 596 | -1% | 2,000 | 26億9690万 | +1.02% | 133.54 | 0.97 |
| 09/27 | 600 | 602 | 600 | 602 | -1.31% | 1,000 | 27億2405万 | +2.03% | 134.88 | 0.98 |
| 09/26 | 620 | 620 | 610 | 610 | -1.29% | 3,500 | 27億6025万 | +3.39% | 136.67 | 1 |
| 09/23 | 618 | 618 | 618 | 618 | +2.32% | 500 | 27億9645万 | +4.92% | 138.47 | 1.01 |
| 09/20 | 604 | 604 | 604 | 604 | 0% | 500 | 27億3310万 | +2.72% | 135.33 | 0.99 |
| 09/16 | 604 | 604 | 604 | 604 | -0.66% | 500 | 27億3310万 | +2.72% | 135.33 | 0.99 |
| 09/14 | 608 | 608 | 608 | 608 | -0.98% | 2,500 | 27億5120万 | +3.58% | 136.23 | 0.99 |
| 09/13 | 610 | 614 | 610 | 614 | +3.37% | 1,000 | 27億7835万 | +4.6% | 137.57 | 1 |
| 09/12 | 594 | 594 | 594 | 594 | -0.34% | 1,000 | 26億8785万 | +1.54% | 133.09 | 0.97 |
| 09/06 | 596 | 596 | 596 | 596 | +2.76% | 500 | 26億9690万 | +2.05% | 133.54 | 0.97 |
| 09/05 | 586 | 586 | 580 | 580 | -1.02% | 1,000 | 26億2450万 | -0.51% | 129.95 | 0.95 |
