株価チャート
2016/10/31～2017/03/31
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 | 985 | 985 | 985 | 985 | 0% | 300 | 36億546万 | -1.6% | 11.6 | 0.49 |
| 03/30 | 985 | 995 | 980 | 985 | -1.6% | 1,200 | 36億546万 | -1.7% | 11.6 | 0.49 |
| 03/28 | 985 | 1,001 | 985 | 1,001 | +1.62% | 600 | 36億6402万 | -0.1% | 11.79 | 0.49 |
| 03/27 | 985 | 985 | 985 | 985 | +0.2% | 100 | 36億546万 | -1.79% | 11.6 | 0.49 |
| 03/24 | 983 | 983 | 983 | 983 | +0.1% | 200 | 35億9814万 | -2.09% | 11.58 | 0.48 |
| 03/23 | 982 | 982 | 982 | 982 | -0.41% | 100 | 35億9448万 | -2.29% | 11.57 | 0.48 |
| 03/22 | 985 | 987 | 985 | 986 | -0.5% | 1,100 | 36億912万 | -2.09% | 11.62 | 0.49 |
| 03/21 | 991 | 991 | 991 | 991 | -0.3% | 100 | 36億2742万 | -1.59% | 11.67 | 0.49 |
| 03/17 | 994 | 994 | 994 | 994 | -0.1% | 200 | 36億3840万 | -1.49% | 11.71 | 0.49 |
| 03/16 | 991 | 995 | 991 | 995 | -0.3% | 1,200 | 36億4206万 | -1.49% | 11.72 | 0.49 |
| 03/15 | 1,006 | 1,006 | 998 | 998 | -0.89% | 2,300 | 36億5304万 | -1.19% | 11.76 | 0.49 |
| 03/14 | 1,015 | 1,015 | 1,007 | 1,007 | +0.1% | 200 | 36億8599万 | -0.3% | 11.86 | 0.5 |
| 03/13 | 1,006 | 1,008 | 1,006 | 1,006 | 0% | 2,200 | 36億8233万 | -0.49% | 11.85 | 0.5 |
| 03/10 | 1,007 | 1,007 | 1,000 | 1,006 | -0.59% | 1,400 | 36億8233万 | -0.49% | 11.85 | 0.5 |
| 03/09 | 1,009 | 1,012 | 1,009 | 1,012 | +0.6% | 200 | 37億429万 | 0% | 11.92 | 0.5 |
| 03/08 | 1,017 | 1,017 | 1,006 | 1,006 | -1.28% | 300 | 36億8233万 | -0.49% | 11.85 | 0.5 |
| 03/07 | 1,018 | 1,028 | 1,013 | 1,019 | +0.79% | 700 | 37億2991万 | +0.79% | 12 | 0.5 |
| 03/06 | 1,006 | 1,017 | 1,006 | 1,011 | -0.39% | 400 | 37億63万 | +0.1% | 11.91 | 0.5 |
| 03/03 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 100 | 37億1527万 | +0.59% | 11.96 | 0.5 |
| 03/02 | 1,017 | 1,017 | 1,006 | 1,015 | +1.1% | 800 | 37億1527万 | +0.69% | 11.96 | 0.5 |
| 03/01 | 1,004 | 1,004 | 1,004 | 1,004 | -1.38% | 100 | 36億7501万 | -0.2% | 11.83 | 0.49 |
| 02/28 | 1,018 | 1,018 | 1,014 | 1,018 | 0% | 1,200 | 37億2625万 | +1.39% | 11.99 | 0.5 |
| 02/27 | 1,000 | 1,018 | 1,000 | 1,018 | +1.8% | 300 | 37億2625万 | +1.5% | 11.99 | 0.5 |
| 02/24 | 999 | 1,000 | 999 | 1,000 | +0.1% | 800 | 36億6036万 | -0.1% | 11.78 | 0.49 |
| 02/23 | 1,006 | 1,014 | 999 | 999 | -0.7% | 1,400 | 36億5670万 | 0% | 11.77 | 0.49 |
| 02/22 | 1,003 | 1,006 | 999 | 1,006 | +0.1% | 1,500 | 36億8233万 | +0.8% | 11.85 | 0.5 |
| 02/21 | 1,015 | 1,015 | 1,003 | 1,005 | -0.5% | 800 | 36億7867万 | +0.9% | 11.84 | 0.5 |
| 02/20 | 1,004 | 1,019 | 1,004 | 1,010 | +0.7% | 10,600 | 36億9697万 | +1.51% | 11.9 | 0.5 |
| 02/17 | 1,001 | 1,004 | 1,001 | 1,003 | -2.05% | 600 | 36億7135万 | +1.01% | 11.82 | 0.49 |
| 02/16 | 1,024 | 1,024 | 1,024 | 1,024 | -0.1% | 300 | 37億4821万 | +3.33% | 12.06 | 0.5 |
| 02/15 | 1,000 | 1,025 | 1,000 | 1,025 | +2.5% | 700 | 37億5187万 | +3.74% | 12.08 | 0.51 |
| 02/14 | 1,028 | 1,028 | 1,000 | 1,000 | -3.66% | 2,700 | 36億6036万 | +1.63% | 11.78 | 0.49 |
| 02/13 | 1,001 | 1,038 | 1,001 | 1,038 | +3.7% | 900 | 37億9946万 | +5.7% | 12.23 | 0.51 |
| 02/10 | 998 | 1,001 | 997 | 1,001 | +0.4% | 400 | 36億6402万 | +2.25% | 11.79 | 0.49 |
| 02/09 | 1,010 | 1,010 | 997 | 997 | -1.29% | 1,100 | 36億4938万 | +2.05% | 11.75 | 0.49 |
| 02/07 | 1,019 | 1,019 | 1,004 | 1,010 | -0.88% | 1,600 | 36億9697万 | +3.59% | 11.9 | 0.5 |
| 02/06 | 1,020 | 1,020 | 1,005 | 1,019 | -0.1% | 1,700 | 37億2991万 | +4.84% | 12 | 0.5 |
| 02/03 | 1,020 | 1,020 | 1,020 | 1,020 | -0.1% | 1,200 | 37億3357万 | +5.26% | 12.02 | 0.5 |
| 02/02 | 1,024 | 1,024 | 1,010 | 1,021 | +2.1% | 700 | 37億3723万 | +5.69% | 12.03 | 0.5 |
| 02/01 | 1,003 | 1,025 | 1,000 | 1,000 | 0% | 3,200 | 36億6036万 | +3.95% | 11.78 | 0.49 |
| 01/31 | 1,030 | 1,030 | 1,000 | 1,000 | 0% | 3,300 | 36億6036万 | +4.17% | 11.78 | 0.49 |
| 01/30 | 977 | 1,000 | 977 | 1,000 | +2.99% | 2,100 | 36億6036万 | +4.49% | 11.78 | 0.49 |
| 01/27 | 989 | 989 | 971 | 971 | -1.42% | 2,000 | 35億5421万 | +1.68% | 11.44 | 0.48 |
| 01/26 | 972 | 985 | 972 | 985 | +1.44% | 1,100 | 36億546万 | +3.36% | 11.6 | 0.49 |
| 01/25 | 970 | 971 | 970 | 971 | +0.1% | 800 | 35億5421万 | +2.1% | 11.44 | 0.48 |
| 01/24 | 973 | 973 | 970 | 970 | -0.21% | 800 | 35億5055万 | +2.11% | 11.43 | 0.48 |
| 01/23 | 968 | 972 | 968 | 972 | +0.41% | 1,000 | 35億5787万 | +2.42% | 11.45 | 0.48 |
| 01/20 | 969 | 969 | 968 | 968 | +0.83% | 200 | 35億4323万 | +2.22% | 11.4 | 0.48 |
| 01/19 | 959 | 960 | 959 | 960 | -0.52% | 600 | 35億1395万 | +1.48% | 11.31 | 0.47 |
| 01/18 | 958 | 966 | 958 | 965 | -0.1% | 1,200 | 35億3225万 | +2.01% | 11.37 | 0.48 |
| 01/17 | 967 | 967 | 966 | 966 | -0.1% | 700 | 35億3591万 | +2.22% | 11.38 | 0.48 |
| 01/16 | 965 | 967 | 965 | 967 | +0.21% | 500 | 35億3957万 | +2.55% | 11.39 | 0.48 |
| 01/13 | 960 | 968 | 960 | 965 | +1.58% | 3,300 | 35億3225万 | +2.44% | 11.37 | 0.48 |
| 01/12 | 948 | 950 | 947 | 950 | +0.21% | 400 | 34億7735万 | +0.96% | 11.19 | 0.47 |
| 01/11 | 946 | 948 | 946 | 948 | +0.42% | 700 | 34億7002万 | +0.85% | 11.17 | 0.47 |
| 01/10 | 951 | 951 | 944 | 944 | -0.53% | 500 | 34億5538万 | +0.43% | 11.12 | 0.47 |
| 01/06 | 949 | 949 | 949 | 949 | -0.94% | 1,000 | 34億7369万 | +1.06% | 11.18 | 0.47 |
| 01/05 | 950 | 958 | 950 | 958 | +0.31% | 1,200 | 35億663万 | +2.24% | 11.29 | 0.47 |
| 01/04 | 975 | 975 | 955 | 955 | +0.53% | 800 | 34億9565万 | +2.03% | 11.25 | 0.47 |
| 2016 |
| 12/30 | 941 | 950 | 941 | 950 | +1.5% | 1,700 | 34億7735万 | +1.6% | 11.55 | 0.48 |
| 12/29 | 936 | 936 | 936 | 936 | +0.43% | 500 | 34億2610万 | +0.32% | 11.38 | 0.48 |
| 12/28 | 942 | 947 | 928 | 932 | -0.43% | 3,000 | 34億1146万 | 0% | 11.34 | 0.47 |
| 12/27 | 933 | 937 | 930 | 936 | +0.32% | 26,000 | 34億2610万 | +0.54% | 11.38 | 0.48 |
| 12/26 | 941 | 943 | 933 | 933 | -0.85% | 3,600 | 34億1512万 | +0.32% | 11.35 | 0.47 |
| 12/22 | 934 | 941 | 932 | 941 | +0.97% | 1,400 | 34億4440万 | +1.29% | 11.45 | 0.48 |
| 12/21 | 940 | 940 | 932 | 932 | -0.85% | 1,300 | 34億1146万 | +0.43% | 11.34 | 0.47 |
| 12/20 | 945 | 945 | 940 | 940 | -0.32% | 3,400 | 34億4074万 | +1.51% | 11.43 | 0.48 |
| 12/19 | 930 | 943 | 930 | 943 | +1.18% | 1,500 | 34億5172万 | +1.95% | 11.47 | 0.48 |
| 12/16 | 931 | 932 | 931 | 932 | -0.53% | 1,500 | 34億1146万 | +0.98% | 11.34 | 0.47 |
| 12/15 | 936 | 937 | 936 | 937 | -0.11% | 700 | 34億2976万 | +1.63% | 11.4 | 0.48 |
| 12/14 | 937 | 942 | 937 | 938 | +0.11% | 2,000 | 34億3342万 | +2.07% | 11.41 | 0.48 |
| 12/13 | 939 | 939 | 937 | 937 | -0.21% | 2,300 | 34億2976万 | +2.07% | 11.4 | 0.48 |
| 12/12 | 940 | 946 | 936 | 939 | -0.63% | 2,500 | 34億3708万 | +2.51% | 11.42 | 0.48 |
| 12/09 | 940 | 945 | 939 | 945 | +0.21% | 1,000 | 34億5904万 | +3.39% | 11.49 | 0.48 |
| 12/08 | 936 | 943 | 936 | 943 | +0.75% | 2,500 | 34億5172万 | +3.4% | 11.47 | 0.48 |
| 12/07 | 935 | 938 | 935 | 936 | +0.11% | 1,200 | 34億2610万 | +2.86% | 11.38 | 0.48 |
| 12/06 | 935 | 935 | 935 | 935 | 0% | 300 | 34億2244万 | +2.86% | 11.37 | 0.48 |
| 12/05 | 938 | 938 | 924 | 935 | 0% | 1,400 | 34億2244万 | +3.09% | 11.37 | 0.48 |
| 12/02 | 925 | 938 | 920 | 935 | +0.54% | 2,500 | 34億2244万 | +3.31% | 11.37 | 0.48 |
| 12/01 | 920 | 930 | 920 | 930 | +1.53% | 1,300 | 34億414万 | +2.99% | 11.31 | 0.47 |
| 11/30 | 917 | 917 | 916 | 916 | -0.11% | 300 | 33億5289万 | +1.78% | 11.14 | 0.47 |
| 11/29 | 922 | 923 | 917 | 917 | -0.54% | 1,700 | 33億5655万 | +2% | 11.15 | 0.47 |
| 11/28 | 925 | 925 | 922 | 922 | -0.22% | 1,400 | 33億7486万 | +2.67% | 11.21 | 0.47 |
| 11/25 | 920 | 924 | 920 | 924 | +0.98% | 1,500 | 33億8218万 | +3.13% | 11.24 | 0.47 |
| 11/24 | 910 | 915 | 910 | 915 | +0.77% | 2,100 | 33億4923万 | +2.35% | 11.13 | 0.47 |
| 11/22 | 910 | 913 | 908 | 908 | -0.22% | 3,000 | 33億2361万 | +1.68% | 11.04 | 0.46 |
| 11/21 | 902 | 910 | 902 | 910 | +1.11% | 1,300 | 33億3093万 | +2.02% | 11.07 | 0.46 |
| 11/18 | 912 | 913 | 900 | 900 | -0.88% | 1,200 | 32億9433万 | +1.01% | 10.95 | 0.46 |
| 11/17 | 912 | 912 | 908 | 908 | -0.44% | 1,100 | 33億2361万 | +1.91% | 11.04 | 0.46 |
| 11/16 | 904 | 915 | 893 | 912 | +0.77% | 4,000 | 33億3825万 | +2.59% | 11.09 | 0.46 |
| 11/15 | 893 | 905 | 892 | 905 | +1.46% | 700 | 33億1263万 | +1.91% | 11.01 | 0.46 |
| 11/14 | 892 | 892 | 890 | 892 | -1.44% | 1,000 | 32億6504万 | +0.56% | 10.85 | 0.45 |
| 11/11 | 900 | 905 | 898 | 905 | +0.89% | 800 | 33億1263万 | +2.14% | 11.01 | 0.46 |
| 11/10 | 884 | 897 | 884 | 897 | +2.05% | 400 | 32億8335万 | +1.47% | 10.91 | 0.46 |
| 11/09 | 906 | 906 | 879 | 879 | -2.44% | 3,900 | 32億1746万 | -0.45% | 10.69 | 0.45 |
| 11/07 | 891 | 915 | 891 | 901 | +1.12% | 1,200 | 32億9799万 | +2.04% | 10.96 | 0.46 |
| 11/04 | 896 | 896 | 890 | 891 | -0.34% | 1,600 | 32億6138万 | +1.14% | 10.84 | 0.45 |
| 11/02 | 894 | 900 | 893 | 894 | -0.56% | 1,200 | 32億7236万 | +1.59% | 10.87 | 0.45 |
| 11/01 | 895 | 899 | 895 | 899 | +0.67% | 900 | 32億9067万 | +2.28% | 10.93 | 0.46 |
| 10/31 | 892 | 893 | 892 | 893 | -0.33% | 400 | 32億6870万 | +1.71% | 10.86 | 0.45 |
