株価チャート
2016/01/05～2017/04/18
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 |
| 04/18 | 928 | 928 | 928 | 928 | +1.98% | 1,000 | 63億1203万 | +2.54% | 7.08 | 0.51 |
| 04/10 | 910 | 910 | 910 | 910 | 0% | 3,000 | 61億8960万 | +0.78% | 6.95 | 0.5 |
| 04/07 | 910 | 910 | 910 | 910 | +0.55% | 1,000 | 61億8960万 | +0.89% | 6.95 | 0.5 |
| 04/05 | 905 | 905 | 905 | 905 | -0.77% | 1,000 | 61億5559万 | +0.33% | 6.91 | 0.5 |
| 03/31 | 912 | 912 | 912 | 912 | +1.33% | 1,000 | 62億320万 | +1.11% | 6.96 | 0.5 |
| 03/28 | 900 | 900 | 900 | 900 | +0.56% | 1,000 | 61億2158万 | -0.11% | 6.87 | 0.49 |
| 03/24 | 895 | 895 | 895 | 895 | -0.89% | 1,000 | 60億8757万 | -0.67% | 6.83 | 0.49 |
| 03/22 | 903 | 903 | 903 | 903 | -0.88% | 1,000 | 61億4198万 | +0.22% | 6.89 | 0.5 |
| 03/17 | 911 | 911 | 911 | 911 | +0.22% | 1,000 | 61億9640万 | +1.22% | 6.95 | 0.5 |
| 03/07 | 909 | 909 | 909 | 909 | -1.41% | 1,000 | 61億8279万 | +1.11% | 6.94 | 0.5 |
| 03/03 | 922 | 922 | 922 | 922 | +1.32% | 1,000 | 62億7122万 | +2.56% | 7.04 | 0.51 |
| 03/02 | 910 | 910 | 910 | 910 | +0.89% | 2,000 | 61億8960万 | +1.34% | 6.95 | 0.5 |
| 02/27 | 902 | 902 | 902 | 902 | 0% | 1,000 | 61億3518万 | +0.56% | 6.88 | 0.5 |
| 02/21 | 902 | 902 | 902 | 902 | -1.31% | 1,000 | 61億3518万 | +0.56% | 6.88 | 0.5 |
| 02/17 | 914 | 914 | 914 | 914 | +1.33% | 1,000 | 62億1680万 | +1.9% | 6.98 | 0.5 |
| 02/07 | 902 | 902 | 902 | 902 | -1.64% | 2,000 | 61億3518万 | +0.67% | 6.88 | 0.5 |
| 02/03 | 917 | 917 | 917 | 917 | -2.96% | 1,000 | 62億3721万 | +2.23% | 7 | 0.5 |
| 02/01 | 945 | 945 | 945 | 945 | +5% | 1,000 | 64億2766万 | +5.47% | 7.21 | 0.52 |
| 01/26 | 900 | 900 | 900 | 900 | +0.22% | 2,000 | 61億2158万 | +0.67% | 6.87 | 0.49 |
| 01/20 | 898 | 898 | 898 | 898 | 0% | 1,000 | 61億798万 | +0.45% | 6.85 | 0.49 |
| 01/18 | 898 | 898 | 898 | 898 | +1.35% | 1,000 | 61億798万 | +0.34% | 6.85 | 0.49 |
| 01/13 | 886 | 886 | 886 | 886 | 0% | 1,000 | 60億2635万 | -1.12% | 6.76 | 0.49 |
| 01/06 | 886 | 886 | 886 | 886 | +0.23% | 2,000 | 60億2635万 | -1.34% | 6.76 | 0.49 |
| 01/05 | 884 | 884 | 884 | 884 | -0.23% | 2,000 | 60億1275万 | -1.56% | 6.75 | 0.49 |
| 2016 |
| 12/30 | 886 | 886 | 886 | 886 | +1.14% | 1,000 | 60億2635万 | -1.23% | 6.76 | 0.49 |
| 12/27 | 876 | 876 | 876 | 876 | -1.24% | 2,000 | 59億5834万 | -2.34% | 6.69 | 0.48 |
| 12/20 | 887 | 887 | 887 | 887 | -1.33% | 1,000 | 60億3316万 | -1.11% | 6.77 | 0.49 |
| 12/16 | 899 | 899 | 899 | 899 | 0% | 1,000 | 61億1478万 | +0.22% | 6.86 | 0.49 |
| 12/15 | 899 | 899 | 899 | 899 | 0% | 1,000 | 61億1478万 | +0.22% | 6.86 | 0.49 |
| 12/12 | 899 | 899 | 899 | 899 | +1.01% | 2,000 | 61億1478万 | +0.33% | 6.86 | 0.49 |
| 12/06 | 890 | 890 | 890 | 890 | -0.78% | 1,000 | 60億5356万 | -0.56% | 6.79 | 0.49 |
| 12/02 | 897 | 897 | 897 | 897 | +1.24% | 1,000 | 61億117万 | +0.22% | 6.85 | 0.49 |
| 12/01 | 886 | 886 | 886 | 886 | -0.45% | 1,000 | 60億2635万 | -0.89% | 6.76 | 0.49 |
| 11/29 | 890 | 890 | 890 | 890 | -1.66% | 5,000 | 60億5356万 | -0.45% | 6.79 | 0.49 |
| 11/24 | 905 | 905 | 905 | 905 | +1.69% | 2,000 | 61億5559万 | +1.23% | 6.91 | 0.5 |
| 11/22 | 885 | 890 | 885 | 890 | -0.78% | 2,000 | 60億5356万 | -0.34% | 6.79 | 0.49 |
| 11/18 | 897 | 897 | 897 | 897 | 0% | 1,000 | 61億117万 | +0.45% | 6.85 | 0.49 |
| 11/14 | 897 | 897 | 897 | 897 | 0% | 2,000 | 61億117万 | +0.56% | 6.85 | 0.49 |
| 11/11 | 897 | 897 | 897 | 897 | 0% | 1,000 | 61億117万 | +0.67% | 6.85 | 0.49 |
| 11/04 | 897 | 897 | 897 | 897 | -1.43% | 1,000 | 61億117万 | +0.79% | 6.85 | 0.49 |
| 11/01 | 910 | 910 | 910 | 910 | +1.11% | 1,000 | 61億8960万 | +2.36% | 6.95 | 0.5 |
| 10/28 | 900 | 900 | 900 | 900 | 0% | 1,000 | 61億2158万 | +1.24% | 6.87 | 0.49 |
| 10/26 | 900 | 900 | 900 | 900 | 0% | 1,000 | 61億2158万 | +1.35% | 6.87 | 0.49 |
| 10/24 | 900 | 900 | 900 | 900 | -2.6% | 2,000 | 61億2158万 | +1.58% | 6.87 | 0.49 |
| 10/18 | 924 | 924 | 924 | 924 | +0.98% | 1,000 | 62億8482万 | +4.41% | 7.05 | 0.51 |
| 10/04 | 915 | 915 | 915 | 915 | -2.97% | 1,000 | 62億2361万 | +3.62% | 6.98 | 0.5 |
| 09/30 | 943 | 943 | 943 | 943 | +6.8% | 1,000 | 64億1405万 | +7.04% | 7.2 | 0.52 |
| 09/26 | 883 | 883 | 883 | 883 | +1.61% | 1,000 | 60億595万 | +0.57% | 6.74 | 0.49 |
| 09/21 | 869 | 869 | 869 | 869 | -1.7% | 1,000 | 59億1072万 | -1.03% | 6.63 | 0.48 |
| 09/16 | 884 | 884 | 884 | 884 | +1.26% | 1,000 | 60億1275万 | +0.68% | 6.75 | 0.49 |
| 09/07 | 873 | 873 | 873 | 873 | +0.23% | 1,000 | 59億3793万 | -0.68% | 6.66 | 0.48 |
| 09/05 | 871 | 871 | 871 | 871 | -2.9% | 1,000 | 59億2433万 | -1.14% | 6.65 | 0.48 |
| 09/01 | 897 | 897 | 897 | 897 | +1.47% | 1,000 | 61億117万 | +1.93% | 6.85 | 0.49 |
| 08/22 | 884 | 884 | 884 | 884 | 0% | 2,000 | 60億1275万 | +0.8% | 6.75 | 0.49 |
| 08/18 | 884 | 884 | 884 | 884 | +1.38% | 1,000 | 60億1275万 | +0.91% | 6.75 | 0.49 |
| 08/03 | 872 | 872 | 872 | 872 | -1.47% | 1,000 | 59億3113万 | -0.23% | 6.66 | 0.48 |
| 08/01 | 885 | 885 | 885 | 885 | +1.03% | 1,000 | 60億1955万 | +1.37% | 6.76 | 0.49 |
| 07/21 | 876 | 876 | 876 | 876 | -1.57% | 1,000 | 59億5834万 | +0.57% | 6.69 | 0.48 |
| 07/19 | 890 | 890 | 890 | 890 | 0% | 1,000 | 60億5356万 | +2.42% | 6.79 | 0.49 |
| 07/15 | 890 | 890 | 890 | 890 | 0% | 1,000 | 60億5356万 | +2.65% | 6.79 | 0.49 |
| 07/01 | 890 | 890 | 890 | 890 | +1.71% | 1,000 | 60億5356万 | +2.89% | 6.79 | 0.49 |
| 06/28 | 875 | 875 | 875 | 875 | +1.74% | 1,000 | 59億5154万 | +1.39% | 6.68 | 0.48 |
| 06/23 | 860 | 860 | 860 | 860 | -1.15% | 1,000 | 58億4951万 | 0% | 6.57 | 0.47 |
| 06/21 | 870 | 870 | 870 | 870 | -0.11% | 1,000 | 59億1753万 | +1.28% | 6.64 | 0.48 |
| 06/20 | 871 | 871 | 871 | 871 | -4.29% | 1,000 | 59億2433万 | +1.75% | 6.65 | 0.48 |
| 06/17 | 910 | 910 | 910 | 910 | +3.41% | 1,000 | 61億8960万 | +6.56% | 6.95 | 0.5 |
| 06/09 | 880 | 880 | 880 | 880 | +1.73% | 2,000 | 59億8554万 | +3.41% | 6.72 | 0.48 |
| 06/06 | 865 | 865 | 865 | 865 | 0% | 2,000 | 58億8352万 | +2% | 6.6 | 0.48 |
| 06/03 | 865 | 865 | 865 | 865 | 0% | 2,000 | 58億8352万 | +2.13% | 6.6 | 0.48 |
| 06/02 | 865 | 865 | 865 | 865 | -0.57% | 1,000 | 58億8352万 | +2.25% | 6.6 | 0.48 |
| 06/01 | 897 | 897 | 870 | 870 | +0.35% | 2,000 | 59億1753万 | +3.08% | 6.64 | 0.48 |
| 05/20 | 867 | 867 | 867 | 867 | -1.7% | 1,000 | 58億9712万 | +2.97% | 6.62 | 0.48 |
| 05/18 | 882 | 882 | 882 | 882 | 0% | 3,000 | 59億9915万 | +4.88% | 6.73 | 0.49 |
| 05/16 | 882 | 882 | 882 | 882 | -1.67% | 1,000 | 59億9915万 | +5.13% | 6.73 | 0.49 |
| 05/13 | 906 | 906 | 897 | 897 | -3.96% | 2,000 | 61億117万 | +7.04% | 6.85 | 0.49 |
| 05/06 | 934 | 934 | 934 | 934 | +12.67% | 1,000 | 63億5284万 | +11.32% | 7.13 | 0.51 |
| 04/20 | 829 | 829 | 829 | 829 | -1.78% | 1,000 | 56億3865万 | -0.84% | 6.19 | 0.49 |
| 04/18 | 844 | 844 | 844 | 844 | +0.48% | 1,000 | 57億4068万 | +0.72% | 6.3 | 0.5 |
| 04/12 | 840 | 840 | 840 | 840 | -0.47% | 1,000 | 57億1347万 | +0.12% | 6.27 | 0.49 |
| 04/05 | 844 | 844 | 844 | 844 | 0% | 1,000 | 57億4068万 | +0.6% | 6.3 | 0.5 |
| 04/01 | 844 | 844 | 844 | 844 | +1.08% | 1,000 | 57億4068万 | +0.48% | 6.3 | 0.5 |
| 03/30 | 835 | 835 | 835 | 835 | +0.24% | 1,000 | 56億7946万 | -0.6% | 6.23 | 0.49 |
| 03/23 | 833 | 833 | 833 | 833 | -0.72% | 1,000 | 56億6586万 | -0.83% | 6.22 | 0.49 |
| 03/18 | 839 | 839 | 839 | 839 | +1.57% | 1,000 | 57億667万 | -0.24% | 6.26 | 0.49 |
| 03/07 | 826 | 826 | 826 | 826 | -1.67% | 1,000 | 56億1825万 | -1.78% | 6.17 | 0.49 |
| 03/03 | 840 | 840 | 840 | 840 | +3.07% | 1,000 | 57億1347万 | -0.24% | 6.27 | 0.49 |
| 03/01 | 815 | 815 | 815 | 815 | -1.57% | 1,000 | 55億4343万 | -3.09% | 6.08 | 0.48 |
| 02/26 | 828 | 828 | 828 | 828 | +3.5% | 1,000 | 56億3185万 | -1.66% | 6.18 | 0.49 |
| 02/23 | 800 | 800 | 800 | 800 | -1.11% | 1,000 | 54億4140万 | -5.1% | 5.97 | 0.47 |
| 02/22 | 810 | 810 | 809 | 809 | -2.88% | 2,000 | 55億262万 | -4.15% | 6.04 | 0.48 |
| 02/18 | 833 | 833 | 833 | 833 | +1.59% | 1,000 | 56億6586万 | -1.42% | 6.22 | 0.49 |
| 02/03 | 821 | 821 | 820 | 820 | -1.09% | 3,000 | 55億7744万 | -2.96% | 6.12 | 0.48 |
| 02/01 | 859 | 859 | 829 | 829 | -0.84% | 2,000 | 56億3865万 | -2.01% | 6.19 | 0.49 |
| 01/27 | 836 | 836 | 836 | 836 | +1.95% | 1,000 | 56億8627万 | -1.3% | 6.24 | 0.49 |
| 01/20 | 820 | 820 | 820 | 820 | 0% | 1,000 | 55億7744万 | -3.19% | 6.12 | 0.48 |
| 01/18 | 844 | 844 | 820 | 820 | -1.8% | 3,000 | 55億7744万 | -3.3% | 6.12 | 0.48 |
| 01/14 | 835 | 835 | 835 | 835 | -1.53% | 1,000 | 56億7946万 | -1.65% | 6.23 | 0.49 |
| 01/07 | 848 | 848 | 848 | 848 | -0.93% | 1,000 | 57億6789万 | -0.24% | 6.33 | 0.5 |
| 01/06 | 913 | 913 | 856 | 856 | -5.73% | 6,000 | 58億2230万 | +0.59% | 6.39 | 0.5 |
| 01/05 | 908 | 908 | 908 | 908 | +5.21% | 1,000 | 61億7599万 | +6.82% | 6.78 | 0.53 |
