株価チャート
2016/10/21～2017/03/31
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 | 9/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 966 | 972 | 966 | 972 | +0.62% | 3,000 | 295億9302万 | +0.73% | 22.66 | 0.73 |
| 03/30 | 964 | 966 | 960 | 966 | 0% | 8,500 | 294億1035万 | +0.21% | 22.52 | 0.72 |
| 03/29 | 990 | 990 | 966 | 966 | -3.21% | 6,500 | 294億1035万 | +0.21% | 22.52 | 0.72 |
| 03/28 | 996 | 1,010 | 990 | 998 | -0.2% | 20,500 | 303億8460万 | +3.63% | 23.26 | 0.74 |
| 03/27 | 982 | 1,000 | 980 | 1,000 | +2.04% | 17,500 | 304億4550万 | +4.06% | 23.31 | 0.75 |
| 03/24 | 972 | 980 | 972 | 980 | +0.82% | 18,500 | 298億3659万 | +2.19% | 22.84 | 0.73 |
| 03/23 | 978 | 978 | 972 | 972 | 0% | 5,000 | 295億9302万 | +1.46% | 22.66 | 0.73 |
| 03/22 | 972 | 972 | 964 | 972 | -0.21% | 12,500 | 295億9302万 | +1.67% | 22.66 | 0.73 |
| 03/21 | 972 | 974 | 972 | 974 | 0% | 11,000 | 296億5391万 | +1.99% | 22.7 | 0.73 |
| 03/17 | 974 | 974 | 974 | 974 | +0.62% | 2,500 | 296億5391万 | +2.1% | 22.7 | 0.73 |
| 03/15 | 964 | 974 | 964 | 968 | +0.21% | 6,000 | 294億7124万 | +1.68% | 22.57 | 0.72 |
| 03/14 | 974 | 974 | 966 | 966 | +0.63% | 6,500 | 294億1035万 | +1.58% | 22.52 | 0.72 |
| 03/13 | 960 | 960 | 960 | 960 | -0.83% | 500 | 292億2768万 | +1.05% | 22.38 | 0.72 |
| 03/10 | 962 | 970 | 962 | 968 | +1.26% | 18,000 | 294億7124万 | +2% | 22.57 | 0.72 |
| 03/09 | 960 | 970 | 948 | 956 | -0.42% | 35,500 | 291億589万 | +0.84% | 22.29 | 0.71 |
| 03/08 | 960 | 960 | 960 | 960 | +0.21% | 500 | 292億2768万 | +1.27% | 22.38 | 0.72 |
| 03/07 | 956 | 960 | 956 | 958 | +0.21% | 9,000 | 291億6678万 | +1.16% | 22.33 | 0.71 |
| 03/06 | 950 | 956 | 950 | 956 | +0.42% | 2,000 | 291億589万 | +1.06% | 22.29 | 0.71 |
| 03/03 | 958 | 958 | 952 | 952 | 0% | 2,000 | 289億8411万 | +0.74% | 22.19 | 0.71 |
| 03/02 | 952 | 952 | 952 | 952 | -0.63% | 1,000 | 289億8411万 | +0.85% | 22.19 | 0.71 |
| 03/01 | 948 | 958 | 948 | 958 | +0.63% | 11,000 | 291億6678万 | +1.48% | 22.33 | 0.71 |
| 02/28 | 950 | 952 | 950 | 952 | +0.21% | 3,500 | 289億8411万 | +0.95% | 22.19 | 0.71 |
| 02/27 | 950 | 950 | 950 | 950 | +0.42% | 500 | 289億2322万 | +0.74% | 22.15 | 0.71 |
| 02/23 | 954 | 954 | 946 | 946 | -0.42% | 7,500 | 288億144万 | +0.42% | 22.05 | 0.71 |
| 02/22 | 956 | 956 | 950 | 950 | -0.42% | 6,500 | 289億2322万 | +0.85% | 22.15 | 0.71 |
| 02/20 | 954 | 954 | 954 | 954 | +0.42% | 2,500 | 290億4500万 | +1.27% | 22.24 | 0.71 |
| 02/17 | 952 | 952 | 948 | 950 | +0.21% | 13,000 | 289億2322万 | +0.85% | 22.15 | 0.71 |
| 02/16 | 954 | 958 | 948 | 948 | -0.63% | 21,000 | 288億6233万 | +0.74% | 22.1 | 0.71 |
| 02/15 | 950 | 954 | 948 | 954 | +0.85% | 5,500 | 290億4500万 | +1.38% | 22.24 | 0.71 |
| 02/14 | 946 | 950 | 944 | 946 | +0.21% | 7,500 | 288億144万 | +0.64% | 22.05 | 0.71 |
| 02/13 | 944 | 944 | 944 | 944 | +0.21% | 3,500 | 287億4055万 | +0.43% | 22.01 | 0.7 |
| 02/10 | 942 | 942 | 938 | 942 | +0.21% | 2,500 | 286億7966万 | +0.21% | 21.96 | 0.7 |
| 02/09 | 938 | 940 | 938 | 940 | 0% | 7,500 | 286億1877万 | 0% | 21.91 | 0.7 |
| 02/08 | 938 | 940 | 938 | 940 | 0% | 4,500 | 286億1877万 | 0% | 21.91 | 0.7 |
| 02/07 | 938 | 944 | 938 | 940 | -0.21% | 2,500 | 286億1877万 | +0.11% | 21.91 | 0.7 |
| 02/06 | 942 | 942 | 936 | 942 | +0.43% | 3,000 | 286億7966万 | +0.32% | 21.96 | 0.7 |
| 02/01 | 942 | 942 | 938 | 938 | 0% | 6,500 | 285億5787万 | -0.11% | 21.87 | 0.7 |
| 01/31 | 940 | 940 | 936 | 938 | -0.21% | 8,500 | 285億5787万 | -0.11% | 21.87 | 0.7 |
| 01/30 | 946 | 946 | 940 | 940 | -0.42% | 4,500 | 286億1877万 | +0.11% | 21.91 | 0.7 |
| 01/27 | 944 | 944 | 944 | 944 | +0.43% | 2,000 | 287億4055万 | +0.53% | 22.01 | 0.7 |
| 01/26 | 936 | 940 | 936 | 940 | +0.43% | 5,500 | 286億1877万 | +0.21% | 21.91 | 0.7 |
| 01/25 | 930 | 936 | 930 | 936 | -0.21% | 9,000 | 284億9698万 | -0.21% | 21.82 | 0.7 |
| 01/24 | 940 | 940 | 934 | 938 | +0.86% | 9,500 | 285億5787万 | 0% | 21.87 | 0.7 |
| 01/23 | 938 | 938 | 930 | 930 | -0.85% | 14,000 | 283億1431万 | -0.85% | 21.68 | 0.69 |
| 01/20 | 940 | 940 | 938 | 938 | -0.42% | 1,500 | 285億5787万 | -0.11% | 21.87 | 0.7 |
| 01/19 | 942 | 942 | 940 | 942 | 0% | 11,500 | 286億7966万 | +0.43% | 21.96 | 0.7 |
| 01/18 | 936 | 942 | 936 | 942 | +0.43% | 1,500 | 286億7966万 | +0.43% | 21.96 | 0.7 |
| 01/17 | 938 | 938 | 938 | 938 | -0.42% | 5,500 | 285億5787万 | 0% | 21.87 | 0.7 |
| 01/13 | 942 | 942 | 942 | 942 | -0.21% | 500 | 286億7966万 | +0.53% | 21.96 | 0.7 |
| 01/12 | 938 | 946 | 938 | 944 | 0% | 6,500 | 287億4055万 | +0.75% | 22.01 | 0.7 |
| 01/11 | 944 | 944 | 944 | 944 | +0.85% | 2,500 | 287億4055万 | +0.75% | 22.01 | 0.7 |
| 01/10 | 944 | 944 | 934 | 936 | -0.43% | 8,000 | 284億9698万 | -0.11% | 21.82 | 0.7 |
| 01/06 | 944 | 948 | 940 | 940 | -0.42% | 6,500 | 286億1877万 | +0.32% | 21.91 | 0.7 |
| 01/05 | 934 | 944 | 934 | 944 | +0.85% | 6,500 | 287億4055万 | +0.75% | 22.01 | 0.7 |
| 01/04 | 952 | 952 | 936 | 936 | -1.06% | 21,000 | 284億9698万 | -0.11% | 21.82 | 0.7 |
| 2016 |
| 12/30 | 938 | 948 | 938 | 946 | +0.85% | 11,500 | 288億144万 | +0.96% | 22.05 | 0.71 |
| 12/29 | 938 | 938 | 938 | 938 | -0.21% | 1,000 | 285億5787万 | +0.21% | 21.87 | 0.7 |
| 12/28 | 936 | 940 | 936 | 940 | +1.08% | 3,000 | 286億1877万 | +0.43% | 21.91 | 0.7 |
| 12/27 | 932 | 932 | 930 | 930 | 0% | 3,000 | 283億1431万 | -0.64% | 21.68 | 0.69 |
| 12/26 | 932 | 934 | 928 | 930 | -0.64% | 14,000 | 283億1431万 | -0.64% | 21.68 | 0.69 |
| 12/22 | 936 | 936 | 936 | 936 | 0% | 3,500 | 284億9698万 | -0.11% | 21.82 | 0.7 |
| 12/21 | 936 | 936 | 936 | 936 | 0% | 2,500 | 284億9698万 | -0.11% | 21.82 | 0.7 |
| 12/20 | 932 | 940 | 932 | 936 | -0.21% | 12,000 | 284億9698万 | -0.11% | 21.82 | 0.7 |
| 12/19 | 936 | 942 | 936 | 938 | -0.21% | 9,500 | 285億5787万 | +0.11% | 21.87 | 0.7 |
| 12/16 | 940 | 940 | 938 | 940 | +0.43% | 4,000 | 286億1877万 | +0.32% | 21.91 | 0.7 |
| 12/15 | 938 | 940 | 936 | 936 | +0.43% | 5,500 | 284億9698万 | -0.11% | 21.82 | 0.7 |
| 12/14 | 936 | 942 | 932 | 932 | -1.48% | 7,000 | 283億7520万 | -0.53% | 21.73 | 0.7 |
| 12/13 | 936 | 946 | 936 | 946 | +0.85% | 5,000 | 288億144万 | +0.96% | 22.05 | 0.71 |
| 12/09 | 936 | 938 | 936 | 938 | +0.64% | 2,000 | 285億5787万 | +0.11% | 21.87 | 0.7 |
| 12/08 | 936 | 936 | 930 | 932 | +0.22% | 5,000 | 283億7520万 | -0.53% | 21.73 | 0.7 |
| 12/07 | 924 | 930 | 924 | 930 | -0.21% | 1,500 | 283億1431万 | -0.75% | 21.68 | 0.69 |
| 12/06 | 928 | 932 | 918 | 932 | +0.22% | 29,000 | 283億7520万 | -0.53% | 21.73 | 0.7 |
| 12/05 | 930 | 930 | 930 | 930 | -0.85% | 6,500 | 283億1431万 | -0.85% | 21.68 | 0.69 |
| 12/02 | 938 | 938 | 938 | 938 | -0.21% | 3,000 | 285億5787万 | 0% | 21.87 | 0.7 |
| 12/01 | 942 | 944 | 940 | 940 | -0.42% | 8,000 | 286億1877万 | +0.21% | 21.91 | 0.7 |
| 11/30 | 946 | 946 | 940 | 944 | +0.43% | 6,500 | 287億4055万 | +0.53% | 22.01 | 0.7 |
| 11/29 | 940 | 940 | 940 | 940 | +0.21% | 2,500 | 286億1877万 | +0.21% | 21.91 | 0.7 |
| 11/28 | 934 | 946 | 934 | 938 | -0.42% | 6,000 | 285億5787万 | -0.11% | 21.87 | 0.7 |
| 11/25 | 940 | 942 | 940 | 942 | +0.86% | 4,000 | 286億7966万 | +0.32% | 21.96 | 0.7 |
| 11/24 | 934 | 936 | 934 | 934 | 0% | 3,000 | 284億3609万 | -0.53% | 21.77 | 0.7 |
| 11/22 | 930 | 934 | 930 | 934 | +0.65% | 1,500 | 284億3609万 | -0.53% | 21.77 | 0.7 |
| 11/18 | 938 | 938 | 926 | 928 | -0.85% | 13,500 | 282億5342万 | -1.17% | 21.63 | 0.69 |
| 11/17 | 938 | 938 | 936 | 936 | -0.21% | 2,500 | 284億9698万 | -0.43% | 21.82 | 0.7 |
| 11/16 | 938 | 938 | 938 | 938 | -0.21% | 500 | 285億5787万 | -0.21% | 21.87 | 0.7 |
| 11/15 | 934 | 940 | 934 | 940 | +0.43% | 2,000 | 286億1877万 | 0% | 21.91 | 0.7 |
| 11/14 | 934 | 936 | 934 | 936 | 0% | 2,500 | 284億9698万 | -0.43% | 21.82 | 0.7 |
| 11/11 | 934 | 936 | 934 | 936 | 0% | 14,000 | 284億9698万 | -0.43% | 21.82 | 0.7 |
| 11/10 | 940 | 940 | 936 | 936 | -0.21% | 3,500 | 284億9698万 | -0.43% | 21.82 | 0.7 |
| 11/09 | 938 | 938 | 932 | 938 | -0.64% | 2,500 | 285億5787万 | -0.11% | 21.87 | 0.7 |
| 11/08 | 944 | 944 | 936 | 944 | +0.43% | 3,500 | 287億4055万 | +0.53% | 22.01 | 0.7 |
| 11/07 | 940 | 940 | 940 | 940 | 0% | 500 | 286億1877万 | +0.21% | 21.91 | 0.7 |
| 11/04 | 932 | 940 | 932 | 940 | 0% | 2,000 | 286億1877万 | +0.21% | 21.91 | 0.7 |
| 11/02 | 934 | 940 | 930 | 940 | +1.08% | 4,500 | 286億1877万 | +0.32% | 21.91 | 0.7 |
| 11/01 | 938 | 938 | 930 | 930 | -0.85% | 9,000 | 283億1431万 | -0.64% | 21.68 | 0.69 |
| 10/31 | 942 | 950 | 938 | 938 | -0.42% | 25,000 | 285億5787万 | +0.21% | 21.87 | 0.7 |
| 10/28 | 946 | 946 | 942 | 942 | -0.21% | 1,500 | 286億7966万 | +0.75% | 21.96 | 0.7 |
| 10/27 | 938 | 944 | 938 | 944 | +0.43% | 3,500 | 287億4055万 | +1.07% | 22.01 | 0.7 |
| 10/25 | 944 | 950 | 940 | 940 | -0.42% | 15,000 | 286億1877万 | +0.75% | 21.91 | 0.7 |
| 10/24 | 946 | 946 | 944 | 944 | +0.21% | 2,000 | 287億4055万 | +1.29% | 22.01 | 0.7 |
| 10/21 | 946 | 946 | 942 | 942 | 0% | 2,500 | 286億7966万 | +1.07% | 21.96 | 0.7 |
