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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,720 | 1,730 | 1,700 | 1,700 | -1.16% | 104,920 | 328億2774万 | -1.62% | 7.47 | 1.26 |
| 03/30 | 1,740 | 1,740 | 1,710 | 1,720 | -1.15% | 102,070 | 332億1394万 | -0.64% | 7.56 | 1.28 |
| 03/29 | 1,740 | 1,750 | 1,730 | 1,740 | +0.58% | 83,600 | 336億15万 | +0.46% | 7.64 | 1.29 |
| 03/28 | 1,740 | 1,760 | 1,730 | 1,730 | 0% | 123,040 | 334億705万 | -0.12% | 7.6 | 1.29 |
| 03/27 | 1,730 | 1,750 | 1,730 | 1,730 | 0% | 68,090 | 334億705万 | -0.17% | 7.6 | 1.29 |
| 03/24 | 1,730 | 1,740 | 1,720 | 1,730 | +1.17% | 54,430 | 334億705万 | -0.23% | 7.6 | 1.29 |
| 03/23 | 1,740 | 1,740 | 1,710 | 1,710 | -1.16% | 91,250 | 330億2084万 | -1.44% | 7.51 | 1.27 |
| 03/22 | 1,730 | 1,750 | 1,720 | 1,730 | -1.7% | 107,420 | 334億705万 | -0.4% | 7.6 | 1.29 |
| 03/21 | 1,730 | 1,760 | 1,730 | 1,760 | +1.15% | 86,630 | 339億8636万 | +1.27% | 7.73 | 1.31 |
| 03/17 | 1,740 | 1,750 | 1,730 | 1,740 | 0% | 83,070 | 336億15万 | 0% | 7.64 | 1.29 |
| 03/16 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 172,740 | 336億15万 | -0.11% | 7.64 | 1.29 |
| 03/15 | 1,730 | 1,730 | 1,710 | 1,720 | 0% | 92,270 | 332億1394万 | -1.38% | 7.56 | 1.28 |
| 03/14 | 1,730 | 1,730 | 1,720 | 1,720 | 0% | 39,280 | 332億1394万 | -1.49% | 7.56 | 1.28 |
| 03/13 | 1,720 | 1,730 | 1,720 | 1,720 | -0.58% | 62,340 | 332億1394万 | -1.6% | 7.56 | 1.28 |
| 03/10 | 1,750 | 1,750 | 1,730 | 1,730 | -0.57% | 90,270 | 334億705万 | -1.14% | 7.6 | 1.29 |
| 03/09 | 1,730 | 1,760 | 1,730 | 1,740 | 0% | 183,310 | 336億15万 | -0.63% | 7.64 | 1.29 |
| 03/08 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 130,840 | 336億15万 | -0.68% | 7.64 | 1.29 |
| 03/07 | 1,720 | 1,730 | 1,710 | 1,710 | -0.58% | 107,400 | 330億2084万 | -2.51% | 7.51 | 1.27 |
| 03/06 | 1,720 | 1,730 | 1,720 | 1,720 | -0.58% | 64,950 | 332億1394万 | -2.05% | 7.56 | 1.28 |
| 03/03 | 1,730 | 1,740 | 1,710 | 1,730 | 0% | 133,090 | 334億705万 | -1.65% | 7.6 | 1.29 |
| 03/02 | 1,730 | 1,750 | 1,730 | 1,730 | +0.58% | 118,930 | 334億705万 | -1.82% | 7.6 | 1.29 |
| 03/01 | 1,720 | 1,730 | 1,710 | 1,720 | -0.58% | 183,470 | 332億1394万 | -2.6% | 7.56 | 1.28 |
| 02/28 | 1,730 | 1,750 | 1,720 | 1,730 | +0.58% | 104,490 | 334億705万 | -2.26% | 7.6 | 1.29 |
| 02/27 | 1,740 | 1,740 | 1,720 | 1,720 | -1.71% | 96,080 | 332億1394万 | -2.93% | 7.56 | 1.28 |
| 02/24 | 1,760 | 1,760 | 1,740 | 1,750 | -0.57% | 91,780 | 337億9326万 | -1.46% | 7.69 | 1.3 |
| 02/23 | 1,750 | 1,760 | 1,740 | 1,760 | +0.57% | 134,640 | 339億8636万 | -1.01% | 7.73 | 1.31 |
| 02/22 | 1,760 | 1,760 | 1,740 | 1,750 | 0% | 51,680 | 337億9326万 | -1.69% | 7.69 | 1.3 |
| 02/21 | 1,750 | 1,760 | 1,740 | 1,750 | 0% | 69,200 | 337億9326万 | -1.8% | 7.69 | 1.3 |
| 02/20 | 1,750 | 1,750 | 1,730 | 1,750 | +0.57% | 89,780 | 337億9326万 | -1.91% | 7.69 | 1.3 |
| 02/17 | 1,750 | 1,760 | 1,740 | 1,740 | -1.14% | 80,810 | 336億15万 | -2.58% | 7.64 | 1.29 |
| 02/16 | 1,760 | 1,770 | 1,750 | 1,760 | -0.56% | 77,460 | 339億8636万 | -1.62% | 7.73 | 1.31 |
| 02/15 | 1,770 | 1,780 | 1,750 | 1,770 | +1.14% | 94,000 | 341億7947万 | -1.17% | 7.77 | 1.32 |
| 02/14 | 1,800 | 1,800 | 1,750 | 1,750 | -3.85% | 334,140 | 337億9326万 | -2.45% | 7.69 | 1.3 |
| 02/13 | 1,800 | 1,830 | 1,790 | 1,820 | +1.68% | 145,070 | 351億4499万 | +1.22% | 7.99 | 1.35 |
| 02/10 | 1,790 | 1,790 | 1,770 | 1,790 | +1.13% | 108,470 | 345億6568万 | -0.44% | 7.86 | 1.33 |
| 02/09 | 1,760 | 1,780 | 1,760 | 1,770 | -0.56% | 105,150 | 341億7947万 | -1.78% | 7.77 | 1.32 |
| 02/08 | 1,780 | 1,790 | 1,760 | 1,780 | 0% | 135,990 | 343億7257万 | -1.44% | 7.82 | 1.32 |
| 02/07 | 1,760 | 1,800 | 1,750 | 1,780 | +1.71% | 159,990 | 343億7257万 | -1.55% | 7.82 | 1.32 |
| 02/06 | 1,770 | 1,780 | 1,750 | 1,750 | -1.13% | 100,610 | 337億9326万 | -3.31% | 7.69 | 1.3 |
| 02/03 | 1,760 | 1,770 | 1,750 | 1,770 | +0.57% | 105,800 | 341億7947万 | -2.48% | 7.77 | 1.32 |
| 02/02 | 1,780 | 1,790 | 1,760 | 1,760 | -1.12% | 137,320 | 339億8636万 | -3.19% | 7.73 | 1.31 |
| 02/01 | 1,760 | 1,790 | 1,740 | 1,780 | +0.56% | 135,760 | 343億7257万 | -2.36% | 7.82 | 1.32 |
| 01/31 | 1,780 | 1,800 | 1,770 | 1,770 | -1.12% | 114,420 | 341億7947万 | -3.17% | 7.77 | 1.32 |
| 01/30 | 1,810 | 1,810 | 1,790 | 1,790 | -0.56% | 90,430 | 345億6568万 | -2.4% | 7.86 | 1.33 |
| 01/27 | 1,820 | 1,830 | 1,800 | 1,800 | -1.64% | 184,190 | 347億5878万 | -2.17% | 7.91 | 1.34 |
| 01/26 | 1,820 | 1,840 | 1,820 | 1,830 | +0.55% | 120,750 | 353億3809万 | -0.81% | 8.04 | 1.36 |
| 01/25 | 1,830 | 1,840 | 1,810 | 1,820 | +1.11% | 135,760 | 351億4499万 | -1.62% | 7.99 | 1.35 |
| 01/24 | 1,810 | 1,820 | 1,790 | 1,800 | -1.1% | 183,800 | 347億5878万 | -2.96% | 7.91 | 1.34 |
| 01/23 | 1,810 | 1,820 | 1,800 | 1,820 | +1.11% | 125,450 | 351億4499万 | -2.31% | 7.99 | 1.35 |
| 01/20 | 1,800 | 1,810 | 1,790 | 1,800 | 0% | 70,520 | 347億5878万 | -3.74% | 7.91 | 1.34 |
| 01/19 | 1,810 | 1,820 | 1,800 | 1,800 | 0% | 100,240 | 347億5878万 | -4.15% | 7.91 | 1.34 |
| 01/18 | 1,810 | 1,820 | 1,770 | 1,800 | 0% | 280,570 | 347億5878万 | -4.46% | 7.91 | 1.34 |
| 01/17 | 1,810 | 1,820 | 1,800 | 1,800 | 0% | 120,070 | 347億5878万 | -4.81% | 7.91 | 1.34 |
| 01/16 | 1,820 | 1,840 | 1,800 | 1,800 | -1.1% | 169,090 | 347億5878万 | -5.11% | 7.91 | 1.34 |
| 01/13 | 1,810 | 1,830 | 1,810 | 1,820 | +0.55% | 114,860 | 351億4499万 | -4.31% | 7.99 | 1.35 |
| 01/12 | 1,840 | 1,850 | 1,810 | 1,810 | -2.16% | 158,230 | 349億5188万 | -4.99% | 7.95 | 1.35 |
| 01/11 | 1,830 | 1,850 | 1,810 | 1,850 | +1.09% | 140,280 | 357億2430万 | -3.14% | 8.13 | 1.38 |
| 01/10 | 1,840 | 1,850 | 1,810 | 1,830 | -0.54% | 237,900 | 353億3809万 | -4.34% | 8.04 | 1.36 |
| 01/06 | 1,850 | 1,870 | 1,840 | 1,840 | -1.6% | 147,110 | 355億3120万 | -4.02% | 8.08 | 1.37 |
| 01/05 | 1,880 | 1,890 | 1,850 | 1,870 | 0% | 181,540 | 361億1051万 | -2.5% | 8.21 | 1.39 |
| 01/04 | 1,860 | 1,880 | 1,850 | 1,870 | +1.63% | 120,810 | 361億1051万 | -2.45% | 8.21 | 1.39 |
| 2016 |
| 12/30 | 1,810 | 1,840 | 1,810 | 1,840 | 0% | 86,440 | 355億3120万 | -3.92% | 8.08 | 1.37 |
| 12/29 | 1,870 | 1,870 | 1,820 | 1,840 | -1.6% | 196,180 | 355億3120万 | -3.87% | 8.08 | 1.37 |
| 12/28 | 1,860 | 1,890 | 1,850 | 1,870 | +1.08% | 116,900 | 361億1051万 | -2.25% | 8.21 | 1.39 |
| 12/27 | 1,850 | 1,870 | 1,850 | 1,850 | -1.07% | 127,970 | 357億2430万 | -3.14% | 8.13 | 1.38 |
| 12/26 | 1,890 | 1,900 | 1,860 | 1,870 | -1.58% | 164,800 | 361億1051万 | -1.89% | 8.21 | 1.39 |
| 12/22 | 1,930 | 1,930 | 1,890 | 1,900 | -1.04% | 146,730 | 366億8982万 | -0.05% | 8.35 | 1.41 |
| 12/21 | 1,940 | 1,950 | 1,920 | 1,920 | -1.03% | 114,560 | 370億7603万 | +1.37% | 8.43 | 1.43 |
| 12/20 | 1,940 | 1,950 | 1,910 | 1,940 | 0% | 132,300 | 374億6224万 | +2.86% | 8.52 | 1.44 |
| 12/19 | 1,950 | 1,960 | 1,930 | 1,940 | -0.51% | 100,240 | 374億6224万 | +3.3% | 8.52 | 1.44 |
| 12/16 | 1,970 | 1,980 | 1,940 | 1,950 | 0% | 178,640 | 376億5535万 | +4.11% | 8.57 | 1.45 |
| 12/15 | 1,990 | 1,990 | 1,940 | 1,950 | -2.01% | 268,660 | 376億5535万 | +4.45% | 8.57 | 1.45 |
| 12/14 | 2,010 | 2,030 | 1,990 | 1,990 | -1% | 297,310 | 384億2776万 | +7.1% | 8.74 | 1.48 |
| 12/13 | 1,980 | 2,020 | 1,970 | 2,010 | +1.01% | 333,230 | 388億1397万 | +8.59% | 8.83 | 1.49 |
| 12/12 | 1,980 | 2,020 | 1,960 | 1,990 | +1.53% | 543,940 | 384億2776万 | +7.98% | 8.74 | 1.48 |
| 12/09 | 1,960 | 1,980 | 1,950 | 1,960 | -0.51% | 320,050 | 378億4845万 | +6.81% | 8.61 | 1.46 |
| 12/08 | 1,950 | 1,980 | 1,930 | 1,970 | +1.03% | 413,330 | 380億4155万 | +7.77% | 8.65 | 1.47 |
| 12/07 | 1,910 | 1,960 | 1,910 | 1,950 | +2.09% | 284,090 | 376億5535万 | +6.91% | 8.57 | 1.45 |
| 12/06 | 1,920 | 1,930 | 1,910 | 1,910 | +0.53% | 163,940 | 368億8293万 | +4.95% | 8.39 | 1.42 |
| 12/05 | 1,900 | 1,920 | 1,890 | 1,900 | -1.55% | 145,230 | 366億8982万 | +4.51% | 8.35 | 1.41 |
| 12/02 | 1,920 | 1,940 | 1,890 | 1,930 | 0% | 216,820 | 372億6914万 | +6.22% | 8.48 | 1.44 |
| 12/01 | 1,960 | 1,970 | 1,930 | 1,930 | -0.52% | 458,170 | 372億6914万 | +6.45% | 8.48 | 1.44 |
| 11/30 | 1,870 | 1,940 | 1,860 | 1,940 | +4.3% | 640,780 | 374億6224万 | +7.3% | 8.52 | 1.44 |
| 11/29 | 1,830 | 1,860 | 1,830 | 1,860 | +1.09% | 151,830 | 359億1741万 | +3.22% | 8.17 | 1.38 |
| 11/28 | 1,810 | 1,840 | 1,800 | 1,840 | +1.1% | 148,410 | 355億3120万 | +2.34% | 8.08 | 1.37 |
| 11/25 | 1,830 | 1,830 | 1,800 | 1,820 | 0% | 178,080 | 351億4499万 | +1.34% | 8 | 1.35 |
| 11/24 | 1,820 | 1,820 | 1,800 | 1,820 | +0.55% | 91,820 | 351億4499万 | +1.39% | 8 | 1.35 |
| 11/22 | 1,810 | 1,820 | 1,790 | 1,810 | +1.12% | 258,680 | 349億5188万 | +1% | 7.95 | 1.35 |
| 11/21 | 1,790 | 1,800 | 1,780 | 1,790 | +1.7% | 147,640 | 345億6568万 | 0% | 7.86 | 1.33 |
| 11/18 | 1,760 | 1,780 | 1,740 | 1,760 | +0.57% | 307,590 | 339億8636万 | -1.57% | 7.73 | 1.31 |
| 11/17 | 1,710 | 1,750 | 1,710 | 1,750 | +2.34% | 172,390 | 337億9326万 | -2.13% | 7.69 | 1.3 |
| 11/16 | 1,730 | 1,740 | 1,690 | 1,710 | -1.16% | 439,870 | 330億2084万 | -4.36% | 7.51 | 1.27 |
| 11/15 | 1,750 | 1,760 | 1,730 | 1,730 | 0% | 263,980 | 334億705万 | -3.35% | 7.6 | 1.29 |
| 11/14 | 1,760 | 1,770 | 1,730 | 1,730 | -5.46% | 519,960 | 334億705万 | -3.35% | 7.6 | 1.29 |
| 11/11 | 1,810 | 1,840 | 1,800 | 1,830 | +2.23% | 288,800 | 353億3809万 | +2.18% | 8.04 | 1.36 |
| 11/10 | 1,820 | 1,820 | 1,770 | 1,790 | +4.07% | 225,280 | 345億6568万 | +0.22% | 7.86 | 1.33 |
| 11/09 | 1,820 | 1,840 | 1,660 | 1,720 | -5.49% | 394,990 | 332億1394万 | -3.59% | 7.56 | 1.28 |
| 11/08 | 1,830 | 1,830 | 1,790 | 1,820 | 0% | 154,130 | 351億4499万 | +2.02% | 8 | 1.35 |
| 11/07 | 1,800 | 1,820 | 1,780 | 1,820 | +2.25% | 98,580 | 351億4499万 | +2.25% | 8 | 1.35 |
| 11/04 | 1,770 | 1,790 | 1,760 | 1,780 | -1.11% | 217,120 | 343億7257万 | +0.17% | 7.82 | 1.32 |
