株価チャート
2016/10/24～2017/03/31
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 | 1,045 | 1,055 | 1,021 | 1,047 | -2.6% | 2,700 | 36億7497万 | +9.29% | 8.45 | 0.5 |
| 03/30 | 1,030 | 1,085 | 990 | 1,075 | +3.86% | 3,500 | 37億7325万 | +13.04% | 8.68 | 0.52 |
| 03/29 | 1,040 | 1,050 | 978 | 1,035 | -2.45% | 8,700 | 36億3285万 | +9.76% | 8.35 | 0.5 |
| 03/28 | 1,070 | 1,080 | 1,045 | 1,061 | -0.84% | 6,100 | 37億2411万 | +13.35% | 8.56 | 0.51 |
| 03/27 | 1,176 | 1,230 | 1,039 | 1,070 | -1.47% | 35,400 | 37億5570万 | +15.18% | 8.64 | 0.52 |
| 03/24 | 985 | 1,129 | 985 | 1,086 | +10.48% | 20,500 | 38億1186万 | +18.04% | 8.77 | 0.52 |
| 03/23 | 968 | 983 | 968 | 983 | +0.82% | 2,400 | 34億5033万 | +7.9% | 7.93 | 0.47 |
| 03/22 | 969 | 997 | 958 | 975 | -3.85% | 3,000 | 34億2225万 | +7.5% | 7.87 | 0.47 |
| 03/21 | 964 | 1,014 | 960 | 1,014 | +5.19% | 4,700 | 35億5914万 | +12.29% | 8.19 | 0.49 |
| 03/17 | 964 | 966 | 963 | 964 | 0% | 2,400 | 33億8364万 | +7.47% | 7.78 | 0.46 |
| 03/16 | 940 | 965 | 940 | 964 | +2.44% | 1,400 | 33億8364万 | +7.83% | 7.78 | 0.46 |
| 03/15 | 966 | 966 | 941 | 941 | -2.59% | 1,000 | 33億291万 | +5.61% | 7.6 | 0.45 |
| 03/14 | 966 | 966 | 950 | 966 | 0% | 2,500 | 33億9066万 | +8.78% | 7.8 | 0.47 |
| 03/13 | 940 | 966 | 940 | 966 | +4.43% | 6,400 | 33億9066万 | +9.15% | 7.8 | 0.47 |
| 03/10 | 935 | 935 | 921 | 925 | +1.2% | 3,900 | 32億4675万 | +4.99% | 7.47 | 0.45 |
| 03/09 | 917 | 917 | 911 | 914 | +1.33% | 2,000 | 32億814万 | +3.86% | 7.38 | 0.44 |
| 03/08 | 892 | 921 | 892 | 902 | +1.92% | 4,500 | 31億6602万 | +2.5% | 7.28 | 0.43 |
| 03/07 | 889 | 889 | 885 | 885 | +0.11% | 1,200 | 31億635万 | +0.57% | 7.14 | 0.43 |
| 03/06 | 882 | 884 | 880 | 884 | -0.11% | 1,200 | 31億284万 | +0.23% | 7.14 | 0.43 |
| 03/03 | 885 | 885 | 885 | 885 | 0% | 100 | 31億635万 | +0.34% | 7.14 | 0.43 |
| 03/02 | 888 | 898 | 883 | 885 | 0% | 1,400 | 31億635万 | +0.34% | 7.14 | 0.43 |
| 03/01 | 874 | 885 | 874 | 885 | +1.72% | 900 | 31億635万 | +0.23% | 7.14 | 0.43 |
| 02/28 | 870 | 870 | 864 | 870 | 0% | 1,000 | 30億5370万 | -1.58% | 7.02 | 0.42 |
| 02/27 | 890 | 890 | 860 | 870 | -2.25% | 4,500 | 30億5370万 | -1.81% | 7.02 | 0.42 |
| 02/24 | 879 | 890 | 871 | 890 | +1.14% | 1,300 | 31億2390万 | +0.34% | 7.18 | 0.43 |
| 02/23 | 870 | 880 | 867 | 880 | +1.03% | 900 | 30億8880万 | -0.9% | 7.1 | 0.42 |
| 02/22 | 878 | 879 | 871 | 871 | +0.69% | 500 | 30億5721万 | -2.02% | 7.03 | 0.42 |
| 02/21 | 874 | 874 | 865 | 865 | -1.03% | 700 | 30億3615万 | -2.81% | 6.98 | 0.42 |
| 02/20 | 875 | 875 | 874 | 874 | +1.63% | 300 | 30億6774万 | -1.91% | 7.06 | 0.42 |
| 02/17 | 869 | 870 | 860 | 860 | -1.04% | 1,300 | 30億1860万 | -3.7% | 6.94 | 0.41 |
| 02/16 | 870 | 870 | 869 | 869 | 0% | 200 | 30億5019万 | -2.8% | 7.01 | 0.42 |
| 02/15 | 869 | 871 | 868 | 869 | +0.12% | 1,400 | 30億5019万 | -3.01% | 7.01 | 0.42 |
| 02/14 | 867 | 868 | 867 | 868 | +0.12% | 600 | 30億4668万 | -3.34% | 7.01 | 0.42 |
| 02/13 | 880 | 880 | 860 | 867 | -2.25% | 1,700 | 30億4317万 | -3.77% | 7 | 0.42 |
| 02/10 | 887 | 887 | 887 | 887 | -0.22% | 100 | 31億1337万 | -1.88% | 7.16 | 0.43 |
| 02/09 | 858 | 889 | 858 | 889 | +1.83% | 1,100 | 31億2039万 | -1.77% | 7.18 | 0.43 |
| 02/07 | 874 | 874 | 873 | 873 | -0.8% | 500 | 30億6423万 | -3.85% | 7.05 | 0.42 |
| 02/06 | 881 | 881 | 880 | 880 | -0.68% | 900 | 30億8880万 | -3.3% | 7.1 | 0.42 |
| 02/02 | 882 | 886 | 882 | 886 | -1.23% | 900 | 31億986万 | -2.96% | 7.15 | 0.43 |
| 02/01 | 895 | 897 | 890 | 897 | -0.22% | 2,900 | 31億4847万 | -1.97% | 7.24 | 0.43 |
| 01/31 | 914 | 914 | 894 | 899 | -2.28% | 3,700 | 31億5549万 | -1.64% | 7.26 | 0.43 |
| 01/30 | 920 | 920 | 918 | 920 | -0.43% | 500 | 32億2920万 | +0.77% | 7.43 | 0.44 |
| 01/27 | 880 | 924 | 880 | 924 | +5% | 3,600 | 32億4324万 | +1.54% | 7.46 | 0.45 |
| 01/26 | 883 | 883 | 871 | 880 | -1.12% | 2,300 | 30億8880万 | -3.08% | 7.1 | 0.42 |
| 01/25 | 889 | 899 | 880 | 890 | -2.73% | 10,900 | 31億2390万 | -1.87% | 7.18 | 0.43 |
| 01/24 | 901 | 915 | 900 | 915 | +1.67% | 3,000 | 32億1165万 | +0.99% | 7.39 | 0.44 |
| 01/23 | 915 | 915 | 900 | 900 | -1.64% | 1,400 | 31億5900万 | -0.33% | 7.26 | 0.43 |
| 01/20 | 915 | 915 | 915 | 915 | 0% | 400 | 32億1165万 | +1.67% | 7.39 | 0.44 |
| 01/19 | 915 | 915 | 915 | 915 | +1.67% | 600 | 32億1165万 | +2.12% | 7.39 | 0.44 |
| 01/18 | 891 | 900 | 887 | 900 | -0.11% | 1,100 | 31億5900万 | +0.78% | 7.26 | 0.43 |
| 01/17 | 901 | 901 | 901 | 901 | 0% | 400 | 31億6251万 | +1.24% | 7.27 | 0.43 |
| 01/16 | 906 | 906 | 901 | 901 | -0.55% | 1,100 | 31億6251万 | +1.58% | 7.27 | 0.43 |
| 01/13 | 902 | 906 | 900 | 906 | +0.22% | 1,000 | 31億8006万 | +2.49% | 7.31 | 0.44 |
| 01/12 | 904 | 904 | 904 | 904 | 0% | 100 | 31億7304万 | +2.73% | 7.3 | 0.44 |
| 01/11 | 905 | 905 | 904 | 904 | -0.11% | 700 | 31億7304万 | +3.08% | 7.3 | 0.44 |
| 01/10 | 917 | 917 | 887 | 905 | -2.69% | 3,100 | 31億7655万 | +3.55% | 7.31 | 0.44 |
| 01/06 | 940 | 940 | 930 | 930 | -1.06% | 600 | 32億6430万 | +6.77% | 7.51 | 0.45 |
| 01/05 | 947 | 949 | 940 | 940 | +0.86% | 1,400 | 32億9940万 | +8.42% | 7.59 | 0.45 |
| 01/04 | 945 | 950 | 932 | 932 | +0.22% | 3,600 | 32億7132万 | +8.12% | 7.52 | 0.45 |
| 2016 |
| 12/30 | 932 | 933 | 930 | 930 | -1.8% | 1,900 | 32億6430万 | +8.52% | 7.51 | 0.45 |
| 12/29 | 949 | 950 | 947 | 947 | +1.28% | 500 | 33億2397万 | +11.15% | 7.64 | 0.46 |
| 12/28 | 949 | 949 | 935 | 935 | -0.43% | 700 | 32億8185万 | +10.52% | 7.55 | 0.45 |
| 12/27 | 945 | 964 | 926 | 939 | +0.43% | 4,500 | 32億9589万 | +11.65% | 7.58 | 0.45 |
| 12/26 | 871 | 942 | 871 | 935 | +7.35% | 3,600 | 32億8185万 | +11.84% | 7.55 | 0.45 |
| 12/22 | 875 | 875 | 865 | 871 | -0.46% | 2,500 | 30億5721万 | +4.81% | 7.03 | 0.42 |
| 12/21 | 866 | 888 | 866 | 875 | +1.04% | 4,400 | 30億7125万 | +5.55% | 7.06 | 0.42 |
| 12/20 | 860 | 866 | 860 | 866 | +0.7% | 700 | 30億3966万 | +4.72% | 6.99 | 0.42 |
| 12/19 | 860 | 866 | 860 | 860 | +0.7% | 500 | 30億1860万 | +4.24% | 6.94 | 0.41 |
| 12/16 | 864 | 869 | 853 | 854 | -1.04% | 2,700 | 29億9754万 | +3.77% | 6.89 | 0.41 |
| 12/15 | 844 | 871 | 836 | 863 | +2.25% | 5,300 | 30億2913万 | +4.99% | 6.97 | 0.42 |
| 12/14 | 829 | 844 | 829 | 844 | +1.81% | 500 | 29億6244万 | +2.93% | 6.81 | 0.41 |
| 12/13 | 821 | 840 | 821 | 829 | +1.47% | 500 | 29億979万 | +1.1% | 6.69 | 0.4 |
| 12/12 | 815 | 817 | 815 | 817 | -1.09% | 200 | 28億6767万 | -0.37% | 6.59 | 0.39 |
| 12/09 | 826 | 827 | 826 | 826 | 0% | 900 | 28億9926万 | +0.85% | 6.67 | 0.4 |
| 12/08 | 830 | 830 | 826 | 826 | 0% | 500 | 28億9926万 | +1.1% | 6.67 | 0.4 |
| 12/07 | 820 | 826 | 820 | 826 | 0% | 500 | 28億9926万 | +1.23% | 6.67 | 0.4 |
| 12/06 | 828 | 829 | 826 | 826 | 0% | 1,400 | 28億9926万 | +1.6% | 6.67 | 0.4 |
| 12/01 | 825 | 826 | 813 | 826 | 0% | 2,300 | 28億9926万 | +1.85% | 6.67 | 0.4 |
| 11/30 | 826 | 826 | 826 | 826 | 0% | 1,200 | 28億9926万 | +2.1% | 6.67 | 0.4 |
| 11/29 | 826 | 826 | 826 | 826 | 0% | 600 | 28億9926万 | +2.35% | 6.67 | 0.4 |
| 11/28 | 828 | 828 | 825 | 826 | +0.85% | 1,700 | 28億9926万 | +2.61% | 6.67 | 0.4 |
| 11/25 | 820 | 820 | 819 | 819 | -0.12% | 1,400 | 28億7469万 | +1.87% | 6.61 | 0.39 |
| 11/24 | 811 | 820 | 811 | 820 | +1.36% | 1,400 | 28億7820万 | +2.24% | 6.62 | 0.4 |
| 11/21 | 808 | 809 | 800 | 809 | +0.12% | 1,100 | 28億3959万 | +1% | 6.53 | 0.39 |
| 11/18 | 808 | 808 | 808 | 808 | 0% | 200 | 28億3608万 | +1% | 6.52 | 0.39 |
| 11/17 | 808 | 808 | 808 | 808 | 0% | 1,000 | 28億3608万 | +1.13% | 6.52 | 0.39 |
| 11/16 | 800 | 808 | 800 | 808 | +1% | 900 | 28億3608万 | +1.25% | 6.52 | 0.39 |
| 11/15 | 800 | 802 | 800 | 800 | -2.44% | 5,000 | 28億800万 | +0.5% | 6.46 | 0.39 |
| 11/14 | 821 | 829 | 820 | 820 | -0.24% | 1,000 | 28億7820万 | +3.02% | 6.62 | 0.4 |
| 11/10 | 806 | 825 | 806 | 822 | +1.36% | 1,400 | 28億8522万 | +3.53% | 6.64 | 0.4 |
| 11/09 | 825 | 825 | 811 | 811 | -1.7% | 1,600 | 28億4661万 | +2.4% | 6.55 | 0.39 |
| 11/08 | 825 | 825 | 825 | 825 | +1.1% | 100 | 28億9575万 | +4.3% | 6.66 | 0.4 |
| 11/07 | 820 | 820 | 811 | 816 | -0.49% | 900 | 28億6416万 | +3.42% | 6.59 | 0.39 |
| 11/04 | 816 | 821 | 810 | 820 | +0.49% | 3,300 | 28億7820万 | +4.33% | 6.62 | 0.4 |
| 11/02 | 802 | 816 | 791 | 816 | -2.51% | 3,200 | 28億6416万 | +4.21% | 6.59 | 0.39 |
| 10/28 | 811 | 839 | 811 | 837 | -0.48% | 800 | 29億3787万 | +7.45% | 6.76 | 0.4 |
| 10/27 | 820 | 847 | 820 | 841 | +5.92% | 4,500 | 29億5191万 | +8.52% | 6.79 | 0.41 |
| 10/26 | 781 | 810 | 781 | 794 | +1.66% | 6,100 | 27億8694万 | +3.12% | 6.41 | 0.38 |
| 10/25 | 781 | 786 | 766 | 781 | +0.39% | 2,100 | 27億4131万 | +1.69% | 6.3 | 0.38 |
| 10/24 | 773 | 780 | 764 | 778 | +0.65% | 1,700 | 27億3078万 | +1.7% | 6.28 | 0.38 |
