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 | 3,030 | 3,050 | 3,010 | 3,030 | 0% | 13,100 | 207億1566万 | -5.55% | 5.68 | 0.6 |
| 03/30 | 3,050 | 3,060 | 3,010 | 3,030 | -1.94% | 12,900 | 207億1566万 | -5.72% | 5.68 | 0.6 |
| 03/29 | 3,120 | 3,130 | 3,070 | 3,090 | -3.13% | 7,900 | 211億2587万 | -4.07% | 5.79 | 0.61 |
| 03/28 | 3,170 | 3,190 | 3,140 | 3,190 | +0.63% | 11,800 | 218億956万 | -1.12% | 5.98 | 0.63 |
| 03/27 | 3,220 | 3,220 | 3,150 | 3,170 | -1.55% | 10,200 | 216億7282万 | -1.74% | 5.94 | 0.63 |
| 03/24 | 3,230 | 3,240 | 3,210 | 3,220 | 0% | 6,200 | 220億1466万 | -0.22% | 6.03 | 0.64 |
| 03/23 | 3,250 | 3,260 | 3,220 | 3,220 | -0.92% | 3,600 | 220億1466万 | -0.19% | 6.03 | 0.64 |
| 03/22 | 3,250 | 3,290 | 3,250 | 3,250 | -0.91% | 4,200 | 222億1977万 | +0.81% | 6.09 | 0.65 |
| 03/21 | 3,270 | 3,300 | 3,260 | 3,280 | +0.61% | 8,500 | 224億2487万 | +1.8% | 6.15 | 0.65 |
| 03/17 | 3,250 | 3,280 | 3,250 | 3,260 | -0.31% | 3,700 | 222億8814万 | +1.31% | 6.11 | 0.65 |
| 03/16 | 3,250 | 3,270 | 3,250 | 3,270 | +0.62% | 4,200 | 223億5650万 | +1.74% | 6.13 | 0.65 |
| 03/15 | 3,270 | 3,270 | 3,250 | 3,250 | -0.61% | 2,100 | 222億1977万 | +1.28% | 6.09 | 0.65 |
| 03/14 | 3,270 | 3,270 | 3,250 | 3,270 | 0% | 2,600 | 223億5650万 | +2% | 6.13 | 0.65 |
| 03/13 | 3,260 | 3,270 | 3,240 | 3,270 | 0% | 3,900 | 223億5650万 | +2.19% | 6.13 | 0.65 |
| 03/10 | 3,270 | 3,280 | 3,250 | 3,270 | +0.62% | 9,900 | 223億5650万 | +2.38% | 6.13 | 0.65 |
| 03/09 | 3,250 | 3,260 | 3,240 | 3,250 | +0.31% | 4,300 | 222億1977万 | +1.94% | 6.09 | 0.65 |
| 03/08 | 3,230 | 3,240 | 3,200 | 3,240 | +0.93% | 5,200 | 221億5140万 | +1.79% | 6.07 | 0.64 |
| 03/07 | 3,210 | 3,230 | 3,200 | 3,210 | +0.31% | 1,600 | 219億4629万 | +0.94% | 6.02 | 0.64 |
| 03/06 | 3,210 | 3,230 | 3,200 | 3,200 | -0.31% | 4,000 | 218億7793万 | +0.63% | 6 | 0.64 |
| 03/03 | 3,220 | 3,230 | 3,210 | 3,210 | 0% | 2,800 | 219億4629万 | +0.98% | 6.02 | 0.64 |
| 03/02 | 3,230 | 3,230 | 3,200 | 3,210 | 0% | 3,500 | 219億4629万 | +1.01% | 6.02 | 0.64 |
| 03/01 | 3,210 | 3,210 | 3,200 | 3,210 | 0% | 3,500 | 219億4629万 | +1.04% | 6.02 | 0.64 |
| 02/28 | 3,200 | 3,220 | 3,200 | 3,210 | +0.63% | 6,300 | 219億4629万 | +1.1% | 6.02 | 0.64 |
| 02/27 | 3,190 | 3,200 | 3,180 | 3,190 | 0% | 4,600 | 218億956万 | +0.57% | 5.98 | 0.63 |
| 02/24 | 3,180 | 3,210 | 3,180 | 3,190 | -0.31% | 3,200 | 218億956万 | +0.63% | 5.98 | 0.63 |
| 02/23 | 3,200 | 3,200 | 3,190 | 3,200 | 0% | 1,400 | 218億7793万 | +0.95% | 6 | 0.64 |
| 02/22 | 3,200 | 3,210 | 3,190 | 3,200 | 0% | 2,900 | 218億7793万 | +1.01% | 6 | 0.64 |
| 02/21 | 3,200 | 3,200 | 3,180 | 3,200 | 0% | 3,800 | 218億7793万 | +1.01% | 6 | 0.64 |
| 02/20 | 3,200 | 3,210 | 3,160 | 3,200 | 0% | 4,500 | 218億7793万 | +1.04% | 6 | 0.64 |
| 02/17 | 3,180 | 3,210 | 3,160 | 3,200 | +0.63% | 4,600 | 218億7793万 | +0.98% | 6 | 0.64 |
| 02/16 | 3,170 | 3,190 | 3,160 | 3,180 | -0.31% | 6,500 | 217億4119万 | +0.28% | 5.96 | 0.63 |
| 02/15 | 3,190 | 3,200 | 3,170 | 3,190 | +0.31% | 3,900 | 218億956万 | +0.47% | 5.98 | 0.63 |
| 02/14 | 3,200 | 3,200 | 3,170 | 3,180 | -0.31% | 5,100 | 217億4119万 | +0.03% | 5.96 | 0.63 |
| 02/13 | 3,210 | 3,220 | 3,170 | 3,190 | +0.63% | 5,900 | 218億956万 | +0.22% | 5.98 | 0.63 |
| 02/10 | 3,170 | 3,250 | 3,150 | 3,170 | +0.96% | 11,700 | 216億7282万 | -0.53% | 5.94 | 0.63 |
| 02/09 | 3,150 | 3,180 | 3,140 | 3,140 | -0.95% | 4,100 | 214億6771万 | -1.63% | 5.88 | 0.62 |
| 02/08 | 3,120 | 3,170 | 3,110 | 3,170 | +1.6% | 4,100 | 216億7282万 | -0.84% | 5.94 | 0.63 |
| 02/07 | 3,120 | 3,130 | 3,110 | 3,120 | 0% | 3,700 | 213億3098万 | -2.47% | 5.85 | 0.62 |
| 02/06 | 3,130 | 3,140 | 3,120 | 3,120 | +0.32% | 4,300 | 213億3098万 | -2.56% | 5.85 | 0.62 |
| 02/03 | 3,130 | 3,130 | 3,100 | 3,110 | -0.64% | 6,300 | 212億6261万 | -3.02% | 5.83 | 0.62 |
| 02/02 | 3,180 | 3,180 | 3,130 | 3,130 | -1.57% | 5,100 | 213億9935万 | -2.49% | 5.87 | 0.62 |
| 02/01 | 3,190 | 3,220 | 3,180 | 3,180 | -0.63% | 3,900 | 217億4119万 | -1.09% | 5.96 | 0.63 |
| 01/31 | 3,150 | 3,200 | 3,150 | 3,200 | +0.63% | 2,800 | 218億7793万 | -0.56% | 6 | 0.64 |
| 01/30 | 3,180 | 3,200 | 3,170 | 3,180 | 0% | 3,100 | 217億4119万 | -1.24% | 5.96 | 0.63 |
| 01/27 | 3,200 | 3,220 | 3,160 | 3,180 | -0.31% | 5,700 | 217億4119万 | -1.33% | 5.96 | 0.63 |
| 01/26 | 3,170 | 3,200 | 3,170 | 3,190 | +0.95% | 5,200 | 218億956万 | -1.02% | 5.98 | 0.63 |
| 01/25 | 3,180 | 3,200 | 3,160 | 3,160 | +0.64% | 3,400 | 216億445万 | -1.92% | 5.92 | 0.63 |
| 01/24 | 3,150 | 3,160 | 3,130 | 3,140 | 0% | 3,900 | 214億6771万 | -2.55% | 5.88 | 0.62 |
| 01/23 | 3,130 | 3,170 | 3,130 | 3,140 | -0.95% | 1,900 | 214億6771万 | -2.55% | 5.88 | 0.62 |
| 01/20 | 3,150 | 3,170 | 3,150 | 3,170 | 0% | 4,200 | 216億7282万 | -1.64% | 5.94 | 0.63 |
| 01/19 | 3,180 | 3,200 | 3,160 | 3,170 | -0.31% | 4,800 | 216億7282万 | -1.61% | 5.94 | 0.63 |
| 01/18 | 3,150 | 3,220 | 3,110 | 3,180 | 0% | 5,500 | 217億4119万 | -1.3% | 5.96 | 0.63 |
| 01/17 | 3,220 | 3,250 | 3,170 | 3,180 | -2.15% | 7,600 | 217億4119万 | -1.27% | 5.96 | 0.63 |
| 01/16 | 3,270 | 3,270 | 3,230 | 3,250 | -0.31% | 2,300 | 222億1977万 | +0.96% | 6.09 | 0.65 |
| 01/13 | 3,260 | 3,270 | 3,220 | 3,260 | -0.31% | 5,700 | 222億8814万 | +1.46% | 6.11 | 0.65 |
| 01/12 | 3,280 | 3,290 | 3,250 | 3,270 | -0.61% | 4,700 | 223億5650万 | +2% | 6.13 | 0.65 |
| 01/11 | 3,290 | 3,300 | 3,290 | 3,290 | 0% | 4,000 | 224億9324万 | +2.84% | 6.16 | 0.65 |
| 01/10 | 3,280 | 3,300 | 3,250 | 3,290 | 0% | 6,400 | 224億9324万 | +3.01% | 6.16 | 0.65 |
| 01/06 | 3,260 | 3,300 | 3,250 | 3,290 | +0.3% | 6,700 | 224億9324万 | +3.23% | 6.16 | 0.65 |
| 01/05 | 3,290 | 3,290 | 3,260 | 3,280 | +0.31% | 4,300 | 224億2487万 | +3.18% | 6.15 | 0.65 |
| 01/04 | 3,220 | 3,300 | 3,190 | 3,270 | +1.55% | 10,000 | 223億5650万 | +3.09% | 6.13 | 0.65 |
| 2016 |
| 12/30 | 3,200 | 3,220 | 3,160 | 3,220 | +0.63% | 7,200 | 220億1466万 | +1.8% | 6.03 | 0.64 |
| 12/29 | 3,200 | 3,230 | 3,180 | 3,200 | -1.23% | 7,600 | 218億7793万 | +1.33% | 6 | 0.64 |
| 12/28 | 3,200 | 3,250 | 3,190 | 3,240 | +1.25% | 10,800 | 221億5140万 | +2.73% | 6.07 | 0.64 |
| 12/27 | 3,200 | 3,250 | 3,180 | 3,200 | -1.54% | 6,600 | 218億7793万 | +1.62% | 6 | 0.64 |
| 12/26 | 3,250 | 3,270 | 3,240 | 3,250 | 0% | 6,600 | 222億1977万 | +3.37% | 6.09 | 0.65 |
| 12/22 | 3,210 | 3,260 | 3,210 | 3,250 | 0% | 7,800 | 222億1977万 | +3.7% | 6.09 | 0.65 |
| 12/21 | 3,280 | 3,300 | 3,240 | 3,250 | 0% | 12,400 | 222億1977万 | +3.97% | 6.09 | 0.65 |
| 12/20 | 3,200 | 3,250 | 3,190 | 3,250 | +1.88% | 13,900 | 222億1977万 | +4.27% | 6.09 | 0.65 |
| 12/19 | 3,170 | 3,200 | 3,150 | 3,190 | +0.63% | 10,100 | 218億956万 | +2.64% | 5.98 | 0.63 |
| 12/16 | 3,170 | 3,200 | 3,170 | 3,170 | +0.32% | 10,000 | 216億7282万 | +2.39% | 5.94 | 0.63 |
| 12/15 | 3,110 | 3,160 | 3,110 | 3,160 | +0.64% | 5,600 | 216億445万 | +2.53% | 5.92 | 0.63 |
| 12/14 | 3,160 | 3,160 | 3,130 | 3,140 | -0.63% | 2,500 | 214億6771万 | +2.51% | 5.88 | 0.62 |
| 12/13 | 3,100 | 3,160 | 3,100 | 3,160 | +0.32% | 5,700 | 216億445万 | +3.74% | 5.92 | 0.63 |
| 12/12 | 3,160 | 3,160 | 3,100 | 3,150 | 0% | 11,000 | 215億3608万 | +3.99% | 5.9 | 0.63 |
| 12/09 | 3,130 | 3,170 | 3,130 | 3,150 | -0.32% | 6,500 | 215億3608万 | +4.58% | 5.9 | 0.63 |
| 12/08 | 3,150 | 3,160 | 3,110 | 3,160 | +0.96% | 9,400 | 216億445万 | +5.47% | 5.92 | 0.63 |
| 12/07 | 3,110 | 3,150 | 3,100 | 3,130 | +0.97% | 8,800 | 213億9935万 | +4.96% | 5.87 | 0.62 |
| 12/06 | 3,090 | 3,110 | 3,070 | 3,100 | +0.32% | 7,700 | 211億9424万 | +4.45% | 5.81 | 0.62 |
| 12/05 | 3,100 | 3,100 | 3,070 | 3,090 | -0.32% | 2,700 | 211億2587万 | +4.5% | 5.79 | 0.61 |
| 12/02 | 3,150 | 3,150 | 3,100 | 3,100 | -1.59% | 6,100 | 211億9424万 | +5.33% | 5.81 | 0.62 |
| 12/01 | 3,140 | 3,180 | 3,130 | 3,150 | +0.96% | 15,600 | 215億3608万 | +7.58% | 5.9 | 0.63 |
| 11/30 | 3,120 | 3,120 | 3,110 | 3,120 | +0.97% | 5,600 | 213億3098万 | +7.29% | 5.85 | 0.62 |
| 11/29 | 3,100 | 3,120 | 3,080 | 3,090 | -0.32% | 7,500 | 211億2587万 | +6.92% | 5.79 | 0.61 |
| 11/28 | 3,070 | 3,100 | 3,040 | 3,100 | +1.31% | 5,800 | 211億9424万 | +7.9% | 5.81 | 0.62 |
| 11/25 | 3,080 | 3,080 | 3,020 | 3,060 | -0.97% | 6,700 | 209億2077万 | +7.14% | 5.73 | 0.61 |
| 11/24 | 3,130 | 3,130 | 3,050 | 3,090 | -0.64% | 5,000 | 211億2587万 | +8.8% | 5.79 | 0.61 |
| 11/22 | 3,120 | 3,120 | 3,100 | 3,110 | 0% | 3,900 | 212億6261万 | +10.17% | 5.83 | 0.62 |
| 11/21 | 3,080 | 3,110 | 3,040 | 3,110 | +0.97% | 4,300 | 212億6261万 | +10.91% | 5.83 | 0.62 |
| 11/18 | 3,010 | 3,090 | 3,010 | 3,080 | +2.67% | 6,900 | 210億5750万 | +10.63% | 5.77 | 0.61 |
| 11/17 | 2,980 | 3,020 | 2,970 | 3,000 | -0.99% | 5,300 | 205億1055万 | +8.46% | 5.62 | 0.6 |
| 11/16 | 3,010 | 3,030 | 2,980 | 3,030 | 0% | 6,000 | 207億1566万 | +10.14% | 5.68 | 0.6 |
| 11/15 | 3,010 | 3,050 | 2,980 | 3,030 | +0.33% | 12,000 | 207億1566万 | +10.83% | 5.68 | 0.6 |
| 11/14 | 2,900 | 3,040 | 2,890 | 3,020 | +4.5% | 15,200 | 206億4729万 | +11.07% | 5.66 | 0.6 |
| 11/11 | 2,840 | 2,920 | 2,820 | 2,890 | +2.12% | 14,200 | 197億5850万 | +6.92% | 5.42 | 0.57 |
| 11/10 | 2,800 | 2,840 | 2,760 | 2,830 | +5.2% | 20,800 | 193億4829万 | +5.09% | 5.3 | 0.56 |
| 11/09 | 2,750 | 2,750 | 2,670 | 2,690 | -1.1% | 4,300 | 183億9113万 | +0.15% | 5.04 | 0.53 |
| 11/08 | 2,700 | 2,740 | 2,690 | 2,720 | 0% | 5,800 | 185億9624万 | +1.34% | 5.1 | 0.54 |
| 11/07 | 2,730 | 2,750 | 2,680 | 2,720 | 0% | 3,100 | 185億9624万 | +1.49% | 5.1 | 0.54 |
| 11/04 | 2,730 | 2,750 | 2,690 | 2,720 | -1.45% | 6,300 | 185億9624万 | +1.61% | 5.1 | 0.54 |
