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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 966 | 966 | 925 | 925 | -4.2% | 58,000 | 221億8800万 | +0.16% | 9.73 | 1.1 |
| 03/30 | 965 | 971 | 960 | 965 | -0.57% | 39,400 | 231億6000万 | +4.78% | 10.15 | 1.15 |
| 03/29 | 970 | 978 | 954 | 971 | -1.47% | 60,200 | 232億9200万 | +5.72% | 10.21 | 1.16 |
| 03/28 | 967 | 985 | 965 | 985 | +2.13% | 139,800 | 236億4000万 | +7.53% | 10.36 | 1.17 |
| 03/27 | 961 | 971 | 955 | 965 | 0% | 85,600 | 231億4800万 | +5.76% | 10.15 | 1.15 |
| 03/24 | 939 | 965 | 938 | 965 | +2.55% | 44,400 | 231億4800万 | +5.99% | 10.15 | 1.15 |
| 03/23 | 956 | 957 | 938 | 941 | -1.67% | 42,600 | 225億7200万 | +3.69% | 9.9 | 1.12 |
| 03/22 | 955 | 971 | 953 | 957 | -1.14% | 61,800 | 229億5600万 | +5.57% | 10.06 | 1.14 |
| 03/21 | 961 | 971 | 961 | 968 | +0.68% | 58,800 | 232億2000万 | +7.14% | 10.18 | 1.15 |
| 03/17 | 959 | 965 | 950 | 961 | +0.26% | 44,600 | 230億6400万 | +6.66% | 10.11 | 1.14 |
| 03/16 | 942 | 962 | 939 | 959 | +2.19% | 67,000 | 230億400万 | +6.74% | 10.09 | 1.14 |
| 03/15 | 935 | 940 | 935 | 938 | +0.54% | 53,200 | 225億1200万 | +4.69% | 9.87 | 1.12 |
| 03/14 | 923 | 934 | 918 | 933 | +1.86% | 69,400 | 223億9200万 | +4.25% | 9.82 | 1.11 |
| 03/13 | 912 | 929 | 900 | 916 | +0.44% | 66,600 | 219億8400万 | +2.46% | 9.64 | 1.09 |
| 03/10 | 897 | 916 | 895 | 912 | +2.59% | 75,000 | 218億8800万 | +2.01% | 9.6 | 1.09 |
| 03/09 | 880 | 894 | 880 | 889 | +1.43% | 20,000 | 213億3600万 | -0.56% | 9.35 | 1.06 |
| 03/08 | 884 | 891 | 874 | 877 | -1.18% | 59,200 | 210億3600万 | -1.96% | 9.22 | 1.04 |
| 03/07 | 885 | 892 | 883 | 887 | +0.57% | 48,600 | 212億8800万 | -1% | 9.33 | 1.06 |
| 03/06 | 889 | 890 | 882 | 882 | -0.73% | 31,600 | 211億6800万 | -1.67% | 9.28 | 1.05 |
| 03/03 | 890 | 894 | 886 | 889 | -0.34% | 27,200 | 213億2400万 | -1.28% | 9.35 | 1.06 |
| 03/02 | 896 | 896 | 888 | 892 | +0.45% | 39,600 | 213億9600万 | -1.05% | 9.38 | 1.06 |
| 03/01 | 886 | 893 | 875 | 888 | +0.8% | 37,200 | 213億 | -1.61% | 9.34 | 1.06 |
| 02/28 | 874 | 891 | 874 | 881 | +1.27% | 74,000 | 211億3200万 | -2.6% | 9.26 | 1.05 |
| 02/27 | 870 | 875 | 862 | 870 | -0.11% | 55,800 | 208億6800万 | -4.03% | 9.15 | 1.04 |
| 02/24 | 872 | 874 | 868 | 871 | -0.11% | 45,400 | 208億9200万 | -4.24% | 9.16 | 1.04 |
| 02/23 | 899 | 900 | 868 | 872 | -3.01% | 123,000 | 209億1600万 | -4.44% | 9.17 | 1.04 |
| 02/22 | 903 | 914 | 895 | 899 | -0.61% | 57,800 | 215億6400万 | -1.91% | 9.45 | 1.07 |
| 02/21 | 903 | 905 | 894 | 904 | +0.39% | 35,000 | 216億9600万 | -1.53% | 9.51 | 1.08 |
| 02/20 | 906 | 911 | 895 | 901 | -0.61% | 18,000 | 216億1200万 | -2.12% | 9.48 | 1.07 |
| 02/17 | 898 | 913 | 898 | 906 | +1% | 26,800 | 217億4400万 | -1.74% | 9.53 | 1.08 |
| 02/16 | 910 | 910 | 891 | 897 | -0.5% | 36,800 | 215億2800万 | -2.92% | 9.44 | 1.07 |
| 02/15 | 910 | 913 | 899 | 902 | +0.22% | 32,400 | 216億3600万 | -2.75% | 9.49 | 1.07 |
| 02/14 | 905 | 910 | 894 | 900 | +0.22% | 21,800 | 215億8800万 | -3.28% | 9.46 | 1.07 |
| 02/13 | 899 | 900 | 885 | 898 | +0.34% | 57,600 | 215億4000万 | -3.8% | 9.44 | 1.07 |
| 02/10 | 911 | 917 | 892 | 895 | -1.76% | 75,600 | 214億6800万 | -4.43% | 9.41 | 1.06 |
| 02/09 | 902 | 923 | 902 | 911 | +0.17% | 28,600 | 218億5200万 | -3.14% | 9.58 | 1.08 |
| 02/08 | 905 | 912 | 901 | 909 | +0.5% | 18,800 | 218億1600万 | -3.61% | 9.56 | 1.08 |
| 02/07 | 910 | 910 | 904 | 905 | -0.77% | 19,200 | 217億800万 | -4.29% | 9.52 | 1.08 |
| 02/06 | 909 | 919 | 908 | 912 | -0.11% | 28,000 | 218億7600万 | -3.85% | 9.59 | 1.09 |
| 02/03 | 911 | 937 | 911 | 913 | +0.72% | 29,600 | 219億 | -4.05% | 9.6 | 1.09 |
| 02/02 | 918 | 920 | 906 | 906 | -1.15% | 36,000 | 217億4400万 | -4.93% | 9.53 | 1.08 |
| 02/01 | 917 | 924 | 913 | 917 | -0.92% | 41,000 | 219億9600万 | -4.13% | 9.64 | 1.09 |
| 01/31 | 926 | 936 | 916 | 925 | -1.33% | 45,800 | 222億 | -3.44% | 9.73 | 1.1 |
| 01/30 | 922 | 940 | 922 | 938 | +1.63% | 28,200 | 225億 | -2.34% | 9.86 | 1.12 |
| 01/27 | 923 | 934 | 912 | 923 | +0.33% | 53,000 | 221億4000万 | -4.3% | 9.71 | 1.1 |
| 01/26 | 938 | 938 | 918 | 920 | -0.92% | 54,000 | 220億6800万 | -5.01% | 9.67 | 1.09 |
| 01/25 | 945 | 945 | 928 | 928 | -0.48% | 29,800 | 222億7200万 | -4.53% | 9.76 | 1.1 |
| 01/24 | 945 | 955 | 929 | 933 | -1.74% | 40,800 | 223億8000万 | -4.46% | 9.81 | 1.11 |
| 01/23 | 949 | 955 | 946 | 949 | -0.47% | 30,000 | 227億7600万 | -3.06% | 9.99 | 1.13 |
| 01/20 | 957 | 957 | 951 | 954 | -0.63% | 49,200 | 228億8400万 | -2.8% | 10.03 | 1.14 |
| 01/19 | 955 | 965 | 950 | 960 | +1.32% | 30,200 | 230億2800万 | -2.39% | 10.1 | 1.14 |
| 01/18 | 944 | 951 | 904 | 947 | -0.16% | 55,800 | 227億2800万 | -3.86% | 9.96 | 1.13 |
| 01/17 | 960 | 961 | 945 | 949 | -1.35% | 47,600 | 227億6400万 | -3.8% | 9.98 | 1.13 |
| 01/16 | 964 | 980 | 960 | 962 | -0.21% | 37,400 | 230億7600万 | -2.58% | 10.12 | 1.14 |
| 01/13 | 956 | 978 | 956 | 964 | +0.36% | 56,400 | 231億2400万 | -2.38% | 10.14 | 1.15 |
| 01/12 | 976 | 983 | 958 | 960 | -1.44% | 38,600 | 230億4000万 | -2.54% | 10.1 | 1.14 |
| 01/11 | 975 | 980 | 969 | 974 | +0.05% | 28,000 | 233億7600万 | -1.02% | 10.25 | 1.16 |
| 01/10 | 985 | 988 | 971 | 974 | -1.17% | 46,000 | 233億6400万 | -0.76% | 10.24 | 1.16 |
| 01/06 | 979 | 991 | 965 | 985 | 0% | 45,400 | 236億4000万 | +0.72% | 10.36 | 1.17 |
| 01/05 | 986 | 989 | 976 | 985 | -0.1% | 36,600 | 236億4000万 | +0.92% | 10.36 | 1.17 |
| 01/04 | 973 | 987 | 971 | 986 | +2.02% | 37,400 | 236億6400万 | +1.44% | 10.37 | 1.17 |
| 2016 |
| 12/30 | 962 | 973 | 953 | 967 | -0.1% | 38,600 | 231億9600万 | -0.26% | 10.17 | 1.15 |
| 12/29 | 975 | 979 | 962 | 968 | -1.58% | 37,200 | 232億2000万 | +0.16% | 10.18 | 1.15 |
| 12/28 | 977 | 990 | 977 | 983 | +0.67% | 32,000 | 235億9200万 | +1.97% | 10.34 | 1.17 |
| 12/27 | 975 | 985 | 967 | 977 | +0.36% | 46,200 | 234億3600万 | +1.51% | 10.27 | 1.16 |
| 12/26 | 964 | 979 | 964 | 973 | +0.41% | 44,800 | 233億5200万 | +1.46% | 10.24 | 1.16 |
| 12/22 | 982 | 985 | 964 | 969 | -1.62% | 46,800 | 232億5600万 | +1.36% | 10.2 | 1.15 |
| 12/21 | 1,032 | 1,032 | 982 | 985 | -4.51% | 78,000 | 236億4000万 | +3.36% | 10.36 | 1.17 |
| 12/20 | 1,024 | 1,034 | 1,015 | 1,032 | +1.63% | 69,400 | 247億5600万 | +8.58% | 10.85 | 1.23 |
| 12/19 | 1,023 | 1,023 | 1,008 | 1,015 | -1.36% | 41,800 | 243億6000万 | +7.52% | 10.68 | 1.21 |
| 12/16 | 1,025 | 1,034 | 1,023 | 1,029 | +0.44% | 58,800 | 246億9600万 | +9.58% | 10.83 | 1.23 |
| 12/15 | 1,006 | 1,026 | 1,005 | 1,025 | +1.89% | 105,800 | 245億8800万 | +9.81% | 10.78 | 1.22 |
| 12/14 | 1,008 | 1,009 | 1,002 | 1,006 | -0.2% | 35,000 | 241億3200万 | +8.7% | 10.58 | 1.2 |
| 12/13 | 1,002 | 1,008 | 997 | 1,008 | +0.45% | 57,600 | 241億8000万 | +9.51% | 10.6 | 1.2 |
| 12/12 | 999 | 1,005 | 992 | 1,003 | +0.35% | 75,000 | 240億7200万 | +9.62% | 10.55 | 1.19 |
| 12/09 | 987 | 1,000 | 978 | 1,000 | +1.78% | 94,400 | 239億8800万 | +9.84% | 10.52 | 1.19 |
| 12/08 | 975 | 984 | 962 | 982 | +1.24% | 87,200 | 235億6800万 | +8.51% | 10.33 | 1.17 |
| 12/07 | 941 | 970 | 941 | 970 | +2.37% | 96,800 | 232億8000万 | +7.54% | 10.21 | 1.15 |
| 12/06 | 944 | 948 | 934 | 948 | +1.23% | 54,800 | 227億4000万 | +5.39% | 9.97 | 1.13 |
| 12/05 | 936 | 944 | 926 | 936 | +0.05% | 43,800 | 224億6400万 | +4.35% | 9.85 | 1.11 |
| 12/02 | 910 | 938 | 908 | 936 | +3.94% | 78,600 | 224億5200万 | +4.41% | 9.84 | 1.11 |
| 12/01 | 906 | 913 | 899 | 900 | +0.11% | 64,800 | 216億 | +0.67% | 9.47 | 1.07 |
| 11/30 | 920 | 920 | 898 | 899 | -2.28% | 89,600 | 215億7600万 | +0.56% | 9.46 | 1.07 |
| 11/29 | 900 | 922 | 900 | 920 | +2.28% | 54,800 | 220億8000万 | +3.02% | 9.68 | 1.1 |
| 11/28 | 902 | 905 | 899 | 900 | -0.06% | 39,000 | 215億8800万 | +0.95% | 9.46 | 1.07 |
| 11/25 | 900 | 901 | 895 | 900 | 0% | 58,000 | 216億 | +1.12% | 9.47 | 1.07 |
| 11/24 | 915 | 917 | 892 | 900 | -2.01% | 61,400 | 216億 | +1.24% | 9.47 | 1.07 |
| 11/22 | 923 | 930 | 916 | 919 | -0.43% | 54,800 | 220億4400万 | +3.43% | 9.66 | 1.09 |
| 11/21 | 900 | 925 | 900 | 923 | +2.56% | 61,000 | 221億4000万 | +4.12% | 9.71 | 1.1 |
| 11/18 | 905 | 905 | 895 | 900 | 0% | 37,200 | 215億8800万 | +1.75% | 9.46 | 1.07 |
| 11/17 | 899 | 910 | 888 | 900 | -0.06% | 31,800 | 215億8800万 | +1.98% | 9.46 | 1.07 |
| 11/16 | 900 | 908 | 895 | 900 | 0% | 55,000 | 216億 | +2.16% | 9.47 | 1.07 |
| 11/15 | 898 | 900 | 893 | 900 | +0.22% | 57,000 | 216億 | +2.27% | 9.47 | 1.07 |
| 11/14 | 877 | 900 | 877 | 898 | +2.63% | 48,800 | 215億5200万 | +2.05% | 9.45 | 1.07 |
| 11/11 | 876 | 888 | 869 | 875 | -0.4% | 39,000 | 210億 | -0.46% | 9.21 | 1.04 |
| 11/10 | 880 | 883 | 852 | 879 | +6.81% | 80,200 | 210億8400万 | -0.06% | 9.24 | 1.05 |
| 11/09 | 874 | 886 | 810 | 823 | -6.37% | 85,800 | 197億4000万 | -6.32% | 8.65 | 0.98 |
| 11/08 | 894 | 894 | 875 | 879 | -1.24% | 37,800 | 210億8400万 | -0.06% | 9.24 | 1.05 |
| 11/07 | 880 | 890 | 878 | 890 | +1.48% | 38,200 | 213億4800万 | +1.19% | 9.36 | 1.06 |
| 11/04 | 881 | 881 | 862 | 877 | -1.24% | 43,000 | 210億3600万 | -0.06% | 9.22 | 1.04 |
