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 | 975 | 996 | 956 | 993 | +3.44% | 57,000 | 129億3879万 | +8.05% | 7.53 | 0.47 |
| 03/30 | 1,030 | 1,044 | 960 | 960 | -3.03% | 155,700 | 125億880万 | +5.03% | 7.28 | 0.45 |
| 03/29 | 1,135 | 1,149 | 983 | 990 | -6.52% | 811,900 | 128億9970万 | +8.67% | 7.5 | 0.47 |
| 03/28 | 917 | 1,059 | 916 | 1,059 | +16.5% | 251,200 | 137億9877万 | +16.89% | 8.03 | 0.5 |
| 03/27 | 915 | 915 | 896 | 909 | +1% | 7,300 | 118億4427万 | +1.11% | 6.89 | 0.43 |
| 03/24 | 899 | 919 | 896 | 900 | -0.22% | 4,500 | 117億2700万 | +0.22% | 6.82 | 0.42 |
| 03/23 | 896 | 905 | 890 | 902 | +0.45% | 6,500 | 117億5306万 | +0.56% | 6.84 | 0.42 |
| 03/22 | 895 | 915 | 895 | 898 | -0.44% | 13,600 | 117億94万 | +0.11% | 6.81 | 0.42 |
| 03/21 | 899 | 911 | 890 | 902 | +0.89% | 9,100 | 117億5306万 | +0.67% | 6.84 | 0.42 |
| 03/17 | 897 | 898 | 892 | 894 | -0.33% | 6,800 | 116億4882万 | -0.11% | 6.78 | 0.42 |
| 03/16 | 897 | 902 | 897 | 897 | -0.66% | 2,200 | 116億8791万 | +0.22% | 6.8 | 0.42 |
| 03/15 | 914 | 914 | 893 | 903 | -1.31% | 5,100 | 117億6609万 | +1.01% | 6.84 | 0.42 |
| 03/14 | 910 | 915 | 903 | 915 | +1.33% | 10,100 | 119億2245万 | +2.46% | 6.94 | 0.43 |
| 03/13 | 893 | 903 | 893 | 903 | +0.89% | 4,700 | 117億6609万 | +1.35% | 6.84 | 0.42 |
| 03/10 | 901 | 908 | 873 | 895 | 0% | 13,700 | 116億6185万 | +0.67% | 6.78 | 0.42 |
| 03/09 | 900 | 907 | 895 | 895 | +0.45% | 3,900 | 116億6185万 | +0.79% | 6.78 | 0.42 |
| 03/08 | 915 | 915 | 882 | 891 | -2.3% | 10,800 | 116億973万 | +0.45% | 6.75 | 0.42 |
| 03/07 | 914 | 914 | 895 | 912 | +0.22% | 13,500 | 118億8336万 | +2.93% | 6.91 | 0.43 |
| 03/06 | 918 | 920 | 910 | 910 | -0.44% | 8,800 | 118億5730万 | +2.94% | 6.9 | 0.43 |
| 03/03 | 912 | 915 | 907 | 914 | +0.55% | 7,200 | 119億942万 | +3.51% | 6.93 | 0.43 |
| 03/02 | 910 | 912 | 902 | 909 | 0% | 13,300 | 118億4427万 | +3.18% | 6.89 | 0.43 |
| 03/01 | 909 | 917 | 908 | 909 | 0% | 18,500 | 118億4427万 | +3.41% | 6.89 | 0.43 |
| 02/28 | 900 | 910 | 875 | 909 | +1.34% | 7,000 | 118億4427万 | +3.53% | 6.89 | 0.43 |
| 02/27 | 899 | 910 | 895 | 897 | 0% | 39,400 | 116億8791万 | +2.4% | 6.8 | 0.42 |
| 02/24 | 875 | 897 | 875 | 897 | +1.47% | 10,300 | 116億8791万 | +2.51% | 6.8 | 0.42 |
| 02/23 | 873 | 886 | 873 | 884 | +1.14% | 6,900 | 115億1852万 | +1.14% | 6.7 | 0.42 |
| 02/22 | 875 | 875 | 874 | 874 | 0% | 6,500 | 113億8822万 | 0% | 6.62 | 0.41 |
| 02/21 | 868 | 880 | 868 | 874 | 0% | 10,000 | 113億8822万 | +0.11% | 6.62 | 0.41 |
| 02/20 | 880 | 880 | 874 | 874 | -0.79% | 4,800 | 113億8822万 | +0.11% | 6.62 | 0.41 |
| 02/17 | 886 | 887 | 870 | 881 | -0.45% | 5,100 | 114億7943万 | +0.8% | 6.68 | 0.41 |
| 02/16 | 895 | 895 | 869 | 885 | -0.67% | 7,500 | 115億3155万 | +1.37% | 6.71 | 0.42 |
| 02/15 | 893 | 898 | 888 | 891 | +0.11% | 6,000 | 116億973万 | +2.06% | 6.75 | 0.42 |
| 02/14 | 861 | 890 | 853 | 890 | +1.6% | 11,300 | 115億9670万 | +1.95% | 6.75 | 0.42 |
| 02/13 | 884 | 890 | 876 | 876 | -0.9% | 10,300 | 114億1428万 | +0.46% | 6.64 | 0.41 |
| 02/10 | 878 | 885 | 878 | 884 | +1.14% | 1,300 | 115億1852万 | +1.38% | 6.7 | 0.42 |
| 02/09 | 874 | 874 | 874 | 874 | 0% | 4,000 | 113億8822万 | +0.23% | 6.62 | 0.41 |
| 02/08 | 872 | 877 | 872 | 874 | +0.46% | 8,100 | 113億8822万 | +0.23% | 6.62 | 0.41 |
| 02/07 | 864 | 874 | 864 | 870 | +0.58% | 3,900 | 113億3610万 | -0.34% | 6.59 | 0.41 |
| 02/06 | 866 | 873 | 864 | 865 | +0.12% | 4,000 | 112億7095万 | -0.92% | 6.56 | 0.41 |
| 02/03 | 874 | 874 | 864 | 864 | -1.14% | 5,000 | 112億5792万 | -1.14% | 6.55 | 0.41 |
| 02/02 | 873 | 874 | 868 | 874 | +1.04% | 5,100 | 113億8822万 | -0.11% | 6.62 | 0.41 |
| 02/01 | 864 | 873 | 863 | 865 | 0% | 5,300 | 112億7095万 | -1.26% | 6.56 | 0.41 |
| 01/31 | 865 | 874 | 864 | 865 | -1.03% | 5,100 | 112億7095万 | -1.37% | 6.56 | 0.41 |
| 01/30 | 856 | 878 | 856 | 874 | +0.81% | 13,900 | 113億8822万 | -0.11% | 6.62 | 0.41 |
| 01/27 | 868 | 869 | 851 | 867 | -0.23% | 6,200 | 112億9701万 | -0.8% | 6.57 | 0.41 |
| 01/26 | 877 | 877 | 853 | 869 | -1.03% | 6,300 | 113億2307万 | -0.46% | 6.59 | 0.41 |
| 01/25 | 870 | 878 | 866 | 878 | +1.97% | 6,700 | 114億4034万 | +0.8% | 6.65 | 0.41 |
| 01/24 | 860 | 867 | 845 | 861 | -0.69% | 9,800 | 112億1883万 | -1.03% | 6.53 | 0.4 |
| 01/23 | 869 | 874 | 866 | 867 | -0.23% | 7,100 | 112億9701万 | -0.23% | 6.57 | 0.41 |
| 01/20 | 876 | 876 | 864 | 869 | -0.46% | 6,000 | 113億2307万 | +0.23% | 6.59 | 0.41 |
| 01/19 | 877 | 879 | 846 | 873 | +0.46% | 16,100 | 113億7519万 | +0.81% | 6.62 | 0.41 |
| 01/18 | 876 | 876 | 850 | 869 | -0.8% | 8,300 | 113億2307万 | +0.46% | 6.59 | 0.41 |
| 01/17 | 880 | 880 | 870 | 876 | -0.11% | 2,700 | 114億1428万 | +1.39% | 6.64 | 0.41 |
| 01/16 | 888 | 888 | 875 | 877 | -0.34% | 4,400 | 114億2731万 | +1.86% | 6.65 | 0.41 |
| 01/13 | 873 | 885 | 864 | 880 | +0.8% | 4,900 | 114億6640万 | +2.44% | 6.67 | 0.41 |
| 01/12 | 882 | 885 | 873 | 873 | -1.02% | 6,000 | 113億7519万 | +1.99% | 6.62 | 0.41 |
| 01/11 | 883 | 885 | 882 | 882 | 0% | 7,200 | 114億9246万 | +3.4% | 6.69 | 0.41 |
| 01/10 | 881 | 894 | 880 | 882 | +0.23% | 7,000 | 114億9246万 | +3.76% | 6.69 | 0.41 |
| 01/06 | 875 | 884 | 871 | 880 | +0.57% | 5,400 | 114億6640万 | +3.9% | 6.67 | 0.41 |
| 01/05 | 876 | 877 | 872 | 875 | 0% | 9,800 | 114億125万 | +3.67% | 6.63 | 0.41 |
| 01/04 | 886 | 890 | 875 | 875 | -1.13% | 18,500 | 114億125万 | +4.04% | 6.63 | 0.41 |
| 2016 |
| 12/30 | 872 | 888 | 856 | 885 | +1.37% | 12,700 | 115億3155万 | +5.48% | 6.71 | 0.42 |
| 12/29 | 896 | 896 | 872 | 873 | -2.57% | 9,000 | 113億7519万 | +4.43% | 6.62 | 0.41 |
| 12/28 | 895 | 907 | 888 | 896 | 0% | 8,400 | 116億7488万 | +7.56% | 6.79 | 0.42 |
| 12/27 | 905 | 905 | 875 | 896 | -0.88% | 10,100 | 116億7488万 | +8.08% | 6.79 | 0.42 |
| 12/26 | 897 | 924 | 890 | 904 | +4.27% | 32,300 | 117億7912万 | +9.58% | 6.85 | 0.42 |
| 12/22 | 839 | 871 | 837 | 867 | +4.71% | 44,000 | 112億9701万 | +5.86% | 6.57 | 0.41 |
| 12/21 | 841 | 860 | 825 | 828 | -1.43% | 34,700 | 107億8884万 | +1.47% | 6.28 | 0.39 |
| 12/20 | 840 | 841 | 836 | 840 | 0% | 10,500 | 109億4520万 | +3.19% | 6.37 | 0.39 |
| 12/19 | 835 | 845 | 835 | 840 | +0.6% | 9,600 | 109億4520万 | +3.58% | 6.37 | 0.39 |
| 12/16 | 837 | 838 | 834 | 835 | -0.24% | 7,000 | 108億8005万 | +3.47% | 6.33 | 0.39 |
| 12/15 | 836 | 845 | 831 | 837 | 0% | 13,400 | 109億611万 | +4.1% | 6.34 | 0.39 |
| 12/14 | 835 | 838 | 825 | 837 | -0.12% | 11,600 | 109億611万 | +4.63% | 6.34 | 0.39 |
| 12/13 | 859 | 859 | 825 | 838 | +0.96% | 13,900 | 109億1914万 | +5.28% | 6.35 | 0.39 |
| 12/12 | 842 | 845 | 828 | 830 | -1.31% | 19,500 | 108億1490万 | +4.53% | 6.29 | 0.39 |
| 12/09 | 838 | 847 | 835 | 841 | -0.47% | 19,800 | 109億5823万 | +6.32% | 6.37 | 0.4 |
| 12/08 | 826 | 867 | 826 | 845 | +3.05% | 35,400 | 110億1035万 | +7.23% | 6.4 | 0.4 |
| 12/07 | 812 | 828 | 812 | 820 | +1.11% | 40,900 | 106億8460万 | +4.46% | 6.22 | 0.39 |
| 12/06 | 811 | 820 | 810 | 811 | 0% | 13,100 | 105億6733万 | +3.58% | 6.15 | 0.38 |
| 12/05 | 803 | 827 | 795 | 811 | +1.12% | 21,500 | 105億6733万 | +3.84% | 6.15 | 0.38 |
| 12/02 | 803 | 808 | 801 | 802 | -0.37% | 6,500 | 104億5006万 | +2.95% | 6.08 | 0.38 |
| 12/01 | 805 | 818 | 805 | 805 | -0.25% | 21,000 | 104億8915万 | +3.6% | 6.1 | 0.38 |
| 11/30 | 805 | 810 | 802 | 807 | +0.25% | 6,000 | 105億1521万 | +4.13% | 6.12 | 0.38 |
| 11/29 | 806 | 809 | 802 | 805 | -0.12% | 6,400 | 104億8915万 | +4.27% | 6.1 | 0.38 |
| 11/28 | 810 | 810 | 805 | 806 | -0.49% | 5,200 | 105億218万 | +4.81% | 6.11 | 0.38 |
| 11/25 | 825 | 825 | 800 | 810 | -0.74% | 14,200 | 105億5430万 | +5.47% | 6.14 | 0.38 |
| 11/24 | 805 | 819 | 805 | 816 | +2% | 11,400 | 106億3248万 | +6.53% | 6.19 | 0.38 |
| 11/22 | 795 | 802 | 795 | 800 | +0.63% | 11,900 | 104億2400万 | +4.71% | 6.06 | 0.38 |
| 11/21 | 786 | 795 | 785 | 795 | +1.15% | 15,400 | 103億5885万 | +4.33% | 6.03 | 0.37 |
| 11/18 | 775 | 786 | 775 | 786 | +1.42% | 6,100 | 102億4158万 | +3.42% | 5.96 | 0.37 |
| 11/17 | 774 | 777 | 768 | 775 | +0.13% | 3,700 | 100億9825万 | +2.11% | 5.87 | 0.36 |
| 11/16 | 784 | 784 | 764 | 774 | -1.28% | 4,100 | 100億8522万 | +2.11% | 5.87 | 0.36 |
| 11/15 | 778 | 789 | 777 | 784 | +2.48% | 10,200 | 102億1552万 | +3.43% | 5.94 | 0.37 |
| 11/14 | 751 | 768 | 750 | 765 | +1.86% | 6,100 | 99億6795万 | +1.06% | 5.8 | 0.36 |
| 11/11 | 740 | 765 | 740 | 751 | +1.08% | 4,600 | 97億8553万 | -0.66% | 5.69 | 0.35 |
| 11/10 | 754 | 760 | 739 | 743 | +1.09% | 9,900 | 96億8129万 | -1.72% | 5.63 | 0.35 |
| 11/09 | 760 | 760 | 720 | 735 | -2% | 28,400 | 95億7705万 | -2.78% | 5.57 | 0.35 |
| 11/08 | 764 | 764 | 745 | 750 | -4.09% | 35,300 | 97億7250万 | -1.06% | 5.68 | 0.35 |
| 11/07 | 760 | 785 | 750 | 782 | +2.89% | 19,700 | 101億8946万 | +3.03% | 5.93 | 0.37 |
| 11/04 | 758 | 777 | 757 | 760 | 0% | 15,900 | 99億280万 | +0.13% | 5.76 | 0.36 |
