株価チャート
2016/10/07~2017/03/31
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 | 1,244 | 1,244 | 1,244 | 1,244 | 0% | 100 | 52億4470万 | +1.39% | 8.42 | 0.62 |
03/30 | 1,253 | 1,253 | 1,244 | 1,244 | 0% | 400 | 52億4470万 | +1.55% | 8.42 | 0.62 |
03/29 | 1,275 | 1,275 | 1,244 | 1,244 | -0.96% | 400 | 52億4470万 | +1.72% | 8.42 | 0.62 |
03/28 | 1,224 | 1,273 | 1,224 | 1,256 | +2.61% | 3,500 | 52億9529万 | +2.87% | 8.5 | 0.63 |
03/27 | 1,248 | 1,248 | 1,224 | 1,224 | -0.33% | 4,900 | 51億6038万 | +0.41% | 8.29 | 0.61 |
03/24 | 1,228 | 1,228 | 1,228 | 1,228 | +0.24% | 200 | 51億7724万 | +0.82% | 8.31 | 0.61 |
03/23 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 51億6460万 | +0.66% | 8.29 | 0.61 |
03/22 | 1,227 | 1,227 | 1,225 | 1,225 | -0.16% | 4,400 | 51億6460万 | +0.74% | 8.29 | 0.61 |
03/21 | 1,225 | 1,227 | 1,225 | 1,227 | +1.07% | 400 | 51億7303万 | +0.99% | 8.31 | 0.61 |
03/17 | 1,214 | 1,214 | 1,214 | 1,214 | 0% | 200 | 51億1822万 | +0.08% | 8.22 | 0.6 |
03/16 | 1,214 | 1,214 | 1,214 | 1,214 | -1.06% | 100 | 51億1822万 | +0.17% | 8.22 | 0.6 |
03/15 | 1,223 | 1,227 | 1,223 | 1,227 | +0.33% | 6,300 | 51億7303万 | +1.32% | 8.31 | 0.61 |
03/14 | 1,180 | 1,223 | 1,177 | 1,223 | 0% | 2,100 | 51億5616万 | +1.16% | 8.28 | 0.61 |
03/13 | 1,223 | 1,223 | 1,223 | 1,223 | 0% | 600 | 51億5616万 | +1.24% | 8.28 | 0.61 |
03/10 | 1,214 | 1,223 | 1,214 | 1,223 | +0.74% | 200 | 51億5616万 | +1.41% | 8.28 | 0.61 |
03/09 | 1,214 | 1,214 | 1,213 | 1,214 | 0% | 600 | 51億1822万 | +0.75% | 8.22 | 0.6 |
03/08 | 1,244 | 1,244 | 1,210 | 1,214 | -2.33% | 2,800 | 51億1822万 | +0.83% | 8.22 | 0.6 |
03/07 | 1,243 | 1,243 | 1,243 | 1,243 | 0% | 200 | 52億4048万 | +3.33% | 8.42 | 0.62 |
03/06 | 1,243 | 1,243 | 1,243 | 1,243 | 0% | 100 | 52億4048万 | +3.58% | 8.42 | 0.62 |
03/03 | 1,250 | 1,250 | 1,243 | 1,243 | 0% | 1,100 | 52億4048万 | +3.76% | 8.42 | 0.62 |
03/02 | 1,233 | 1,244 | 1,233 | 1,243 | +1.89% | 800 | 52億4048万 | +4.02% | 8.42 | 0.62 |
03/01 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 500 | 51億4352万 | +2.26% | 8.26 | 0.61 |
02/28 | 1,196 | 1,200 | 1,196 | 1,200 | -0.41% | 1,300 | 50億5920万 | +0.59% | 8.13 | 0.6 |
02/27 | 1,201 | 1,205 | 1,201 | 1,205 | +0.42% | 200 | 50億8028万 | +1.01% | 8.16 | 0.6 |
02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 50億5920万 | +0.59% | 8.13 | 0.6 |
02/23 | 1,213 | 1,213 | 1,200 | 1,200 | -0.08% | 2,300 | 50億5920万 | +0.59% | 8.13 | 0.6 |
02/22 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 200 | 50億6341万 | +0.76% | 8.13 | 0.6 |
02/21 | 1,201 | 1,201 | 1,201 | 1,201 | +0.42% | 100 | 50億6341万 | +0.84% | 8.13 | 0.6 |
02/20 | 1,200 | 1,200 | 1,196 | 1,196 | -0.58% | 1,700 | 50億4233万 | +0.5% | 8.1 | 0.6 |
02/17 | 1,200 | 1,203 | 1,200 | 1,203 | +0.25% | 300 | 50億7184万 | +1.18% | 8.15 | 0.6 |
02/15 | 1,197 | 1,200 | 1,197 | 1,200 | +0.25% | 500 | 50億5920万 | +1.01% | 8.13 | 0.6 |
02/14 | 1,201 | 1,201 | 1,197 | 1,197 | -0.25% | 1,200 | 50億4655万 | +0.84% | 8.1 | 0.6 |
02/13 | 1,181 | 1,200 | 1,180 | 1,200 | +0.84% | 900 | 50億5920万 | +1.35% | 8.13 | 0.6 |
02/09 | 1,190 | 1,190 | 1,190 | 1,190 | +0.85% | 100 | 50億1704万 | +0.68% | 8.06 | 0.59 |
02/07 | 1,191 | 1,191 | 1,180 | 1,180 | 0% | 400 | 49億7488万 | 0% | 7.99 | 0.59 |
02/06 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 900 | 49億7488万 | +0.08% | 7.99 | 0.59 |
02/03 | 1,190 | 1,190 | 1,173 | 1,185 | -0.42% | 3,200 | 49億9596万 | +0.68% | 8.02 | 0.59 |
02/02 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 100 | 50億1704万 | +1.28% | 8.06 | 0.59 |
02/01 | 1,189 | 1,190 | 1,185 | 1,190 | 0% | 1,300 | 50億1704万 | +1.45% | 8.06 | 0.59 |
01/31 | 1,185 | 1,190 | 1,185 | 1,190 | +0.42% | 1,700 | 50億1704万 | +1.62% | 8.06 | 0.59 |
01/30 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 100 | 49億9596万 | +1.46% | 8.02 | 0.59 |
01/27 | 1,181 | 1,185 | 1,181 | 1,185 | +0.34% | 500 | 49億9596万 | +1.63% | 8.02 | 0.59 |
01/26 | 1,190 | 1,190 | 1,181 | 1,181 | 0% | 500 | 49億7909万 | +1.55% | 8 | 0.59 |
01/19 | 1,170 | 1,181 | 1,170 | 1,181 | +0.94% | 200 | 49億7909万 | +1.72% | 8 | 0.59 |
01/18 | 1,202 | 1,204 | 1,170 | 1,170 | -2.74% | 4,300 | 49億3272万 | +0.86% | 7.92 | 0.58 |
01/17 | 1,202 | 1,205 | 1,202 | 1,203 | +0.08% | 1,100 | 50億7184万 | +3.89% | 8.15 | 0.6 |
01/16 | 1,202 | 1,202 | 1,202 | 1,202 | 0% | 100 | 50億6763万 | +4.16% | 8.14 | 0.6 |
01/13 | 1,202 | 1,202 | 1,202 | 1,202 | +0.08% | 200 | 50億6763万 | +4.43% | 8.14 | 0.6 |
01/12 | 1,201 | 1,201 | 1,201 | 1,201 | -0.08% | 100 | 50億6341万 | +4.62% | 8.13 | 0.6 |
01/11 | 1,190 | 1,202 | 1,190 | 1,202 | +1.01% | 400 | 50億6763万 | +5.07% | 8.14 | 0.6 |
01/06 | 1,181 | 1,190 | 1,181 | 1,190 | +0.76% | 300 | 50億1704万 | +4.39% | 8.06 | 0.59 |
01/05 | 1,170 | 1,181 | 1,156 | 1,181 | +0.68% | 1,900 | 49億7909万 | +3.96% | 8 | 0.59 |
01/04 | 1,171 | 1,173 | 1,141 | 1,173 | -0.09% | 600 | 49億4536万 | +3.53% | 7.94 | 0.58 |
2016 |
12/30 | 1,145 | 1,175 | 1,141 | 1,174 | -0.25% | 600 | 49億4958万 | +3.89% | 7.95 | 0.58 |
12/29 | 1,177 | 1,177 | 1,177 | 1,177 | +1.82% | 100 | 49億6223万 | +4.44% | 7.97 | 0.59 |
12/28 | 1,144 | 1,156 | 1,144 | 1,156 | +1.05% | 700 | 48億7369万 | +2.94% | 7.83 | 0.58 |
12/27 | 1,134 | 1,144 | 1,134 | 1,144 | 0% | 200 | 48億2310万 | +2.14% | 7.75 | 0.57 |
12/26 | 1,143 | 1,144 | 1,143 | 1,144 | +0.09% | 1,200 | 48億2310万 | +2.33% | 7.75 | 0.57 |
12/21 | 1,112 | 1,144 | 1,082 | 1,143 | +0.09% | 3,800 | 48億1888万 | +2.42% | 7.74 | 0.57 |
12/19 | 1,145 | 1,145 | 1,142 | 1,142 | -0.26% | 6,100 | 48億1467万 | +2.51% | 7.73 | 0.57 |
12/16 | 1,138 | 1,145 | 1,134 | 1,145 | +0.97% | 900 | 48億2732万 | +2.97% | 7.75 | 0.57 |
12/15 | 1,144 | 1,145 | 1,134 | 1,134 | 0% | 1,900 | 47億8094万 | +2.16% | 7.68 | 0.56 |
12/14 | 1,145 | 1,145 | 1,134 | 1,134 | -0.96% | 4,600 | 47億8094万 | +2.25% | 7.68 | 0.56 |
12/13 | 1,104 | 1,145 | 1,104 | 1,145 | +3.9% | 2,900 | 48億2732万 | +3.43% | 7.75 | 0.57 |
12/12 | 1,129 | 1,129 | 1,102 | 1,102 | -2.39% | 400 | 46億4603万 | -0.27% | 7.46 | 0.55 |
12/08 | 1,130 | 1,130 | 1,129 | 1,129 | -0.09% | 300 | 47億5986万 | +2.26% | 7.64 | 0.56 |
12/06 | 1,109 | 1,130 | 1,109 | 1,130 | -0.18% | 400 | 47億6408万 | +2.54% | 7.65 | 0.56 |
12/05 | 1,125 | 1,133 | 1,125 | 1,132 | -0.09% | 1,000 | 47億7251万 | +3% | 7.66 | 0.56 |
12/02 | 1,133 | 1,133 | 1,133 | 1,133 | +0.98% | 300 | 47億7672万 | +3.38% | 7.67 | 0.56 |
12/01 | 1,129 | 1,135 | 1,119 | 1,122 | +0.27% | 4,800 | 47億3035万 | +2.65% | 7.6 | 0.56 |
11/30 | 1,125 | 1,129 | 1,107 | 1,119 | -0.53% | 400 | 47億1770万 | +2.66% | 7.58 | 0.56 |
11/29 | 1,125 | 1,125 | 1,124 | 1,125 | -0.44% | 1,800 | 47億4300万 | +3.59% | 7.62 | 0.56 |
11/28 | 1,114 | 1,135 | 1,114 | 1,130 | +4.24% | 400 | 47億6408万 | +4.44% | 7.65 | 0.56 |
11/25 | 1,084 | 1,084 | 1,084 | 1,084 | -2.34% | 500 | 45億7014万 | +0.65% | 7.34 | 0.54 |
11/24 | 1,101 | 1,111 | 1,101 | 1,110 | +1.19% | 600 | 46億7976万 | +3.45% | 7.52 | 0.55 |
11/22 | 1,097 | 1,097 | 1,097 | 1,097 | +0.18% | 200 | 46億2495万 | +2.43% | 7.43 | 0.55 |
11/17 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 300 | 46億1652万 | +2.34% | 7.41 | 0.55 |
11/15 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 1,000 | 46億1652万 | +2.34% | 7.41 | 0.55 |
11/14 | 1,095 | 1,100 | 1,095 | 1,100 | +1.66% | 4,300 | 46億3760万 | +2.8% | 7.45 | 0.55 |
11/11 | 1,096 | 1,096 | 1,082 | 1,082 | 0% | 1,300 | 45億6171万 | +1.22% | 7.33 | 0.54 |
11/10 | 1,082 | 1,082 | 1,082 | 1,082 | -0.92% | 200 | 45億6171万 | +1.31% | 7.33 | 0.54 |
11/09 | 1,065 | 1,095 | 1,062 | 1,092 | -0.27% | 1,500 | 46億387万 | +2.54% | 7.39 | 0.54 |
11/08 | 1,098 | 1,098 | 1,095 | 1,095 | -0.27% | 1,200 | 46億1652万 | +3.01% | 7.41 | 0.55 |
11/07 | 1,098 | 1,098 | 1,095 | 1,098 | 0% | 1,100 | 46億2916万 | +3.68% | 7.43 | 0.55 |
11/04 | 1,099 | 1,099 | 1,023 | 1,098 | +0.18% | 900 | 46億2916万 | +4.08% | 7.43 | 0.55 |
11/02 | 1,098 | 1,098 | 1,096 | 1,096 | -0.27% | 200 | 46億2073万 | +4.18% | 7.42 | 0.55 |
11/01 | 1,090 | 1,099 | 1,090 | 1,099 | +0.83% | 1,400 | 46億3338万 | +4.77% | 7.44 | 0.55 |
10/31 | 1,084 | 1,093 | 1,084 | 1,090 | +0.65% | 300 | 45億9544万 | +4.21% | 7.38 | 0.54 |
10/28 | 1,083 | 1,084 | 1,083 | 1,083 | +0.93% | 500 | 45億6592万 | +3.84% | 7.33 | 0.54 |
10/27 | 1,079 | 1,079 | 1,073 | 1,073 | -0.46% | 500 | 45億2376万 | +3.07% | 7.27 | 0.53 |
10/26 | 1,078 | 1,078 | 1,078 | 1,078 | +0.84% | 100 | 45億4484万 | +3.65% | 7.3 | 0.54 |
10/25 | 1,069 | 1,069 | 1,069 | 1,069 | +0.94% | 100 | 45億690万 | +2.99% | 7.24 | 0.53 |
10/24 | 1,060 | 1,060 | 1,052 | 1,059 | +0.86% | 1,800 | 44億6474万 | +2.42% | 7.17 | 0.53 |
10/21 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 100 | 44億2680万 | +1.94% | 7.11 | 0.52 |
10/20 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | 43億8464万 | +1.27% | 7.04 | 0.52 |
10/19 | 1,025 | 1,030 | 1,025 | 1,030 | +1.48% | 300 | 43億4248万 | +0.59% | 6.97 | 0.51 |
10/18 | 1,015 | 1,015 | 1,015 | 1,015 | +1% | 100 | 42億7924万 | -0.59% | 6.87 | 0.51 |
10/14 | 1,005 | 1,005 | 1,005 | 1,005 | +0.3% | 100 | 42億3708万 | -1.47% | 6.8 | 0.5 |
10/12 | 990 | 1,003 | 990 | 1,002 | -4.57% | 5,400 | 42億2443万 | -1.67% | 6.78 | 0.5 |
10/07 | 1,051 | 1,051 | 1,050 | 1,050 | -1.41% | 300 | 44億2680万 | +3.04% | 7.11 | 0.52 |