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 |
|---|
| 2022 | 1/1, 株式分割 1→1.5 |
| 2017 |
| 03/31 | 803 | 803 | 797 | 803 | 0% | 7,050 | 94億8632万 | -0.04% | 5.86 | 0.64 |
| 03/30 | 799 | 803 | 795 | 803 | +0.42% | 10,050 | 94億8632万 | -0.04% | 5.86 | 0.64 |
| 03/29 | 799 | 800 | 788 | 799 | -0.66% | 9,750 | 94億4692万 | -0.46% | 5.84 | 0.63 |
| 03/28 | 801 | 807 | 801 | 805 | +0.5% | 7,650 | 95億995万 | +0.21% | 5.88 | 0.64 |
| 03/27 | 800 | 806 | 800 | 801 | +0.08% | 8,700 | 94億6268万 | -0.29% | 5.85 | 0.63 |
| 03/24 | 799 | 801 | 799 | 800 | +0.17% | 3,900 | 94億5480万 | -0.37% | 5.84 | 0.63 |
| 03/23 | 798 | 799 | 798 | 799 | 0% | 6,750 | 94億3904万 | -0.54% | 5.83 | 0.63 |
| 03/22 | 801 | 801 | 799 | 799 | -0.91% | 11,250 | 94億3904万 | -0.54% | 5.83 | 0.63 |
| 03/21 | 807 | 807 | 804 | 806 | +0.25% | 7,200 | 95億2571万 | +0.5% | 5.89 | 0.64 |
| 03/17 | 807 | 807 | 803 | 804 | -0.33% | 7,200 | 95億208万 | +0.37% | 5.87 | 0.64 |
| 03/16 | 809 | 809 | 804 | 807 | +0.08% | 8,700 | 95億3359万 | +0.83% | 5.89 | 0.64 |
| 03/15 | 807 | 808 | 803 | 806 | +0.08% | 13,500 | 95億2571万 | +0.88% | 5.89 | 0.64 |
| 03/14 | 807 | 810 | 805 | 805 | -0.17% | 13,800 | 95億1783万 | +1.05% | 5.88 | 0.64 |
| 03/13 | 806 | 810 | 806 | 807 | +0.25% | 7,800 | 95億3359万 | +1.47% | 5.89 | 0.64 |
| 03/10 | 806 | 806 | 805 | 805 | -0.17% | 15,450 | 95億995万 | +1.34% | 5.88 | 0.64 |
| 03/09 | 804 | 807 | 804 | 806 | 0% | 15,000 | 95億2571万 | +1.77% | 5.89 | 0.64 |
| 03/08 | 807 | 807 | 805 | 806 | -0.17% | 13,950 | 95億2571万 | +2.03% | 5.89 | 0.64 |
| 03/07 | 805 | 809 | 805 | 807 | +0.25% | 10,200 | 95億4147万 | +2.32% | 5.9 | 0.64 |
| 03/06 | 806 | 808 | 803 | 805 | 0% | 12,300 | 95億1783万 | +2.33% | 5.88 | 0.64 |
| 03/03 | 805 | 809 | 805 | 805 | +0.08% | 11,250 | 95億1783万 | +2.59% | 5.88 | 0.64 |
| 03/02 | 804 | 807 | 803 | 805 | +0.33% | 12,900 | 95億995万 | +2.64% | 5.88 | 0.64 |
| 03/01 | 803 | 803 | 797 | 802 | +0.08% | 15,450 | 94億7844万 | +2.56% | 5.86 | 0.64 |
| 02/28 | 801 | 804 | 801 | 801 | 0% | 9,600 | 94億7056万 | +2.6% | 5.85 | 0.64 |
| 02/27 | 799 | 804 | 797 | 801 | +0.33% | 10,800 | 94億7056万 | +2.87% | 5.85 | 0.64 |
| 02/24 | 797 | 799 | 797 | 799 | +0.17% | 3,300 | 94億3904万 | +2.66% | 5.83 | 0.63 |
| 02/23 | 804 | 804 | 797 | 797 | 0% | 11,250 | 94億2328万 | +2.62% | 5.82 | 0.63 |
| 02/22 | 804 | 806 | 788 | 797 | -0.75% | 30,600 | 94億2328万 | +2.88% | 5.82 | 0.63 |
| 02/21 | 804 | 813 | 801 | 803 | -0.08% | 23,700 | 94億9420万 | +3.79% | 5.87 | 0.64 |
| 02/20 | 794 | 804 | 794 | 804 | +0.08% | 14,100 | 95億208万 | +4.01% | 5.87 | 0.64 |
| 02/17 | 800 | 803 | 799 | 803 | +0.42% | 21,300 | 94億9420万 | +4.19% | 5.87 | 0.64 |
| 02/16 | 793 | 800 | 789 | 800 | +1.52% | 22,950 | 94億5480万 | +3.9% | 5.84 | 0.63 |
| 02/15 | 793 | 793 | 783 | 788 | +0.08% | 15,450 | 93億1298万 | +2.47% | 5.75 | 0.62 |
| 02/14 | 790 | 790 | 785 | 787 | +0.34% | 15,750 | 93億510万 | +2.52% | 5.75 | 0.62 |
| 02/13 | 786 | 787 | 780 | 785 | +1.29% | 22,650 | 92億7358万 | +2.17% | 5.73 | 0.62 |
| 02/10 | 767 | 787 | 767 | 775 | +1.31% | 30,300 | 91億5540万 | +1% | 5.66 | 0.61 |
| 02/09 | 763 | 770 | 763 | 765 | 0% | 9,150 | 90億3721万 | -0.43% | 5.58 | 0.61 |
| 02/08 | 764 | 771 | 764 | 765 | +0.09% | 9,300 | 90億3721万 | -0.43% | 5.58 | 0.61 |
| 02/07 | 763 | 766 | 763 | 764 | +0.17% | 6,900 | 90億2933万 | -0.52% | 5.58 | 0.61 |
| 02/06 | 764 | 765 | 761 | 763 | +0.18% | 3,450 | 90億1358万 | -0.69% | 5.57 | 0.6 |
| 02/03 | 762 | 764 | 761 | 761 | 0% | 12,900 | 89億9782万 | -0.87% | 5.56 | 0.6 |
| 02/02 | 768 | 768 | 761 | 761 | -0.87% | 12,000 | 89億9782万 | -0.87% | 5.56 | 0.6 |
| 02/01 | 763 | 773 | 762 | 768 | +0.7% | 18,600 | 90億7661万 | 0% | 5.61 | 0.61 |
| 01/31 | 765 | 767 | 763 | 763 | -0.95% | 6,750 | 90億1358万 | -0.69% | 5.57 | 0.6 |
| 01/30 | 773 | 773 | 767 | 770 | +0.17% | 3,600 | 91億25万 | +0.26% | 5.62 | 0.61 |
| 01/27 | 771 | 771 | 769 | 769 | -0.09% | 6,750 | 90億8449万 | +0.09% | 5.61 | 0.61 |
| 01/26 | 769 | 769 | 767 | 769 | +0.09% | 5,850 | 90億9237万 | +0.17% | 5.62 | 0.61 |
| 01/25 | 762 | 771 | 761 | 769 | +1.05% | 16,350 | 90億8449万 | +0.09% | 5.61 | 0.61 |
| 01/24 | 763 | 763 | 760 | 761 | -0.26% | 11,100 | 89億8994万 | -0.95% | 5.55 | 0.6 |
| 01/23 | 764 | 764 | 762 | 763 | -0.09% | 7,500 | 90億1358万 | -0.82% | 5.57 | 0.6 |
| 01/20 | 765 | 767 | 763 | 763 | -0.09% | 8,550 | 90億2146万 | -0.87% | 5.57 | 0.61 |
| 01/19 | 766 | 769 | 764 | 764 | -0.43% | 12,450 | 90億2933万 | -0.91% | 5.58 | 0.61 |
| 01/18 | 765 | 773 | 765 | 767 | -0.09% | 16,350 | 90億6873万 | -0.48% | 5.6 | 0.61 |
| 01/17 | 771 | 782 | 767 | 768 | -0.43% | 18,150 | 90億7661万 | -0.9% | 5.61 | 0.61 |
| 01/16 | 778 | 778 | 771 | 771 | 0% | 8,400 | 91億1600万 | -0.98% | 5.63 | 0.61 |
| 01/13 | 767 | 773 | 767 | 771 | +0.52% | 10,650 | 91億1600万 | -1.24% | 5.63 | 0.61 |
| 01/12 | 778 | 778 | 767 | 767 | -0.95% | 13,050 | 90億6873万 | -2% | 5.6 | 0.61 |
| 01/11 | 774 | 780 | 774 | 775 | -0.68% | 22,200 | 91億5540万 | -1.32% | 5.66 | 0.61 |
| 01/10 | 778 | 780 | 776 | 780 | +0.52% | 13,050 | 92億1843万 | -0.89% | 5.7 | 0.62 |
| 01/06 | 779 | 779 | 768 | 776 | -0.09% | 12,000 | 91億7116万 | -1.65% | 5.67 | 0.62 |
| 01/05 | 772 | 780 | 772 | 777 | +0.6% | 29,100 | 91億7904万 | -1.69% | 5.67 | 0.62 |
| 01/04 | 765 | 773 | 765 | 772 | +1.14% | 12,600 | 91億2388万 | -2.4% | 5.64 | 0.61 |
| 2016 |
| 12/30 | 761 | 768 | 760 | 763 | +0.35% | 57,000 | 90億2146万 | -3.62% | 5.57 | 0.61 |
| 12/29 | 764 | 766 | 761 | 761 | -1.04% | 4,950 | 89億8994万 | -4.08% | 5.55 | 0.6 |
| 12/28 | 768 | 773 | 767 | 769 | +1.14% | 12,600 | 90億8449万 | -3.19% | 5.61 | 0.61 |
| 12/27 | 763 | 767 | 760 | 760 | +0.18% | 15,900 | 89億8206万 | -4.4% | 5.55 | 0.6 |
| 12/26 | 765 | 767 | 757 | 759 | -0.87% | 91,350 | 89億6630万 | -4.69% | 5.54 | 0.6 |
| 12/22 | 763 | 770 | 755 | 765 | +0.35% | 28,650 | 90億4509万 | -3.85% | 5.59 | 0.61 |
| 12/21 | 771 | 771 | 763 | 763 | -1.29% | 41,100 | 90億1358万 | -4.31% | 5.57 | 0.6 |
| 12/20 | 773 | 778 | 767 | 773 | 0% | 67,950 | 91億3176万 | -3.3% | 5.64 | 0.61 |
| 12/19 | 764 | 776 | 764 | 773 | 0% | 61,800 | 91億3176万 | -3.3% | 5.64 | 0.61 |
| 12/16 | 785 | 785 | 769 | 773 | -0.52% | 37,050 | 91億3176万 | -3.3% | 5.64 | 0.61 |
| 12/15 | 783 | 783 | 775 | 777 | +0.09% | 19,950 | 91億7904万 | -3.04% | 5.67 | 0.62 |
| 12/14 | 785 | 785 | 774 | 776 | -0.85% | 35,550 | 91億7116万 | -3.12% | 5.67 | 0.62 |
| 12/13 | 785 | 787 | 780 | 783 | -0.42% | 22,050 | 92億4995万 | -2.29% | 5.72 | 0.62 |
| 12/12 | 786 | 788 | 779 | 786 | +0.34% | 91,200 | 92億8934万 | -2% | 5.74 | 0.62 |
| 12/09 | 757 | 788 | 750 | 783 | -8.56% | 273,300 | 92億5783万 | -1.96% | 5.72 | 0.62 |
| 12/08 | 880 | 881 | 847 | 857 | -1% | 47,250 | 101億2452万 | +7.76% | 6.26 | 0.68 |
| 12/07 | 823 | 865 | 823 | 865 | +5.02% | 118,200 | 102億2694万 | +9.67% | 6.32 | 0.69 |
| 12/06 | 823 | 830 | 822 | 824 | +0.16% | 24,450 | 97億3845万 | +5.24% | 6.02 | 0.65 |
| 12/05 | 807 | 833 | 805 | 823 | +0.98% | 43,200 | 97億2269万 | +5.74% | 6.01 | 0.65 |
| 12/02 | 820 | 824 | 810 | 815 | -0.65% | 40,500 | 96億2814万 | +5.39% | 5.95 | 0.65 |
| 12/01 | 831 | 837 | 819 | 820 | -1.36% | 70,050 | 96億9117万 | +6.63% | 5.99 | 0.65 |
| 11/30 | 810 | 839 | 810 | 831 | +2.72% | 72,000 | 98億2511万 | +8.96% | 6.07 | 0.66 |
| 11/29 | 797 | 809 | 791 | 809 | +0.75% | 24,150 | 95億6511万 | +6.91% | 5.91 | 0.64 |
| 11/28 | 789 | 810 | 788 | 803 | +2.03% | 48,150 | 94億9420万 | +6.97% | 5.87 | 0.64 |
| 11/25 | 797 | 797 | 780 | 787 | 0% | 37,800 | 93億510万 | +5.54% | 5.75 | 0.62 |
| 11/24 | 797 | 797 | 787 | 787 | -0.34% | 22,800 | 93億510万 | +5.97% | 5.75 | 0.62 |
| 11/22 | 787 | 790 | 781 | 790 | +0.25% | 15,600 | 93億3662万 | +6.9% | 5.77 | 0.63 |
| 11/21 | 783 | 789 | 777 | 788 | +0.94% | 71,700 | 93億1298万 | +7.21% | 5.75 | 0.62 |
| 11/18 | 780 | 786 | 771 | 781 | 0% | 38,100 | 92億2631万 | +6.79% | 5.7 | 0.62 |
| 11/17 | 781 | 784 | 767 | 781 | -1.01% | 31,800 | 92億2631万 | +7.38% | 5.7 | 0.62 |
| 11/16 | 807 | 807 | 785 | 789 | -2.23% | 55,050 | 93億2086万 | +9.08% | 5.76 | 0.63 |
| 11/15 | 800 | 813 | 772 | 807 | +3.86% | 125,400 | 95億3359万 | +12.35% | 5.89 | 0.64 |
| 11/14 | 767 | 817 | 767 | 777 | +1.75% | 101,400 | 91億7904万 | +8.93% | 5.67 | 0.62 |
| 11/11 | 873 | 875 | 749 | 763 | -6.15% | 318,600 | 90億2146万 | +7.51% | 5.57 | 0.61 |
| 11/10 | 838 | 853 | 792 | 813 | +4.18% | 226,650 | 96億1238万 | +15.04% | 5.94 | 0.64 |
| 11/09 | 813 | 838 | 708 | 781 | -1.51% | 238,800 | 92億2631万 | +11.21% | 5.7 | 0.62 |
| 11/08 | 810 | 823 | 775 | 793 | +0.85% | 178,350 | 93億6813万 | +13.56% | 5.79 | 0.63 |
| 11/07 | 733 | 790 | 727 | 786 | +10.08% | 153,150 | 92億8934万 | +13.42% | 5.74 | 0.62 |
| 11/04 | 696 | 721 | 695 | 714 | +3.08% | 65,100 | 84億3841万 | +3.63% | 5.21 | 0.57 |
