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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,490 | 1,500 | 1,460 | 1,460 | -1.35% | 58,600 | 189億2889万 | -3.18% | 7.83 | 0.83 |
| 03/30 | 1,510 | 1,510 | 1,480 | 1,480 | -1.33% | 26,600 | 191億8819万 | -1.99% | 7.94 | 0.84 |
| 03/29 | 1,510 | 1,520 | 1,500 | 1,500 | -1.32% | 34,800 | 194億4749万 | -0.79% | 8.04 | 0.86 |
| 03/28 | 1,510 | 1,520 | 1,490 | 1,520 | +1.33% | 58,500 | 197億679万 | +0.46% | 8.15 | 0.87 |
| 03/27 | 1,490 | 1,510 | 1,490 | 1,500 | 0% | 30,900 | 194億4749万 | -0.86% | 8.04 | 0.86 |
| 03/24 | 1,490 | 1,500 | 1,480 | 1,500 | +1.35% | 32,300 | 194億4749万 | -0.92% | 8.04 | 0.86 |
| 03/23 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 37,800 | 191億8819万 | -2.31% | 7.94 | 0.84 |
| 03/22 | 1,490 | 1,500 | 1,470 | 1,480 | -1.33% | 63,100 | 191億8819万 | -2.44% | 7.94 | 0.84 |
| 03/21 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 28,500 | 194億4749万 | -1.19% | 8.04 | 0.86 |
| 03/17 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 18,200 | 195億7714万 | -0.59% | 8.1 | 0.86 |
| 03/16 | 1,510 | 1,520 | 1,500 | 1,510 | -0.66% | 42,200 | 195億7714万 | -0.66% | 8.1 | 0.86 |
| 03/15 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 10,900 | 197億679万 | +0.07% | 8.15 | 0.87 |
| 03/14 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 16,100 | 197億679万 | +0.07% | 8.15 | 0.87 |
| 03/13 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 28,200 | 197億679万 | +0.13% | 8.15 | 0.87 |
| 03/10 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 53,300 | 197億679万 | +0.2% | 8.15 | 0.87 |
| 03/09 | 1,520 | 1,530 | 1,510 | 1,520 | 0% | 69,500 | 197億679万 | +0.26% | 8.15 | 0.87 |
| 03/08 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 11,100 | 197億679万 | +0.33% | 8.15 | 0.87 |
| 03/07 | 1,520 | 1,530 | 1,510 | 1,520 | 0% | 32,500 | 197億679万 | +0.33% | 8.15 | 0.87 |
| 03/06 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 22,300 | 197億679万 | +0.33% | 8.15 | 0.87 |
| 03/03 | 1,520 | 1,530 | 1,520 | 1,520 | -0.65% | 16,300 | 197億679万 | +0.26% | 8.15 | 0.87 |
| 03/02 | 1,530 | 1,540 | 1,520 | 1,530 | +0.66% | 22,600 | 198億3644万 | +0.86% | 8.2 | 0.87 |
| 03/01 | 1,520 | 1,520 | 1,510 | 1,520 | +0.66% | 21,600 | 197億679万 | +0.2% | 8.15 | 0.87 |
| 02/28 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 24,800 | 195億7714万 | -0.53% | 8.1 | 0.86 |
| 02/27 | 1,520 | 1,520 | 1,510 | 1,520 | +0.66% | 35,900 | 197億679万 | +0.13% | 8.15 | 0.87 |
| 02/24 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 22,700 | 195億7714万 | -0.53% | 8.1 | 0.86 |
| 02/23 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 12,600 | 195億7714万 | -0.53% | 8.1 | 0.86 |
| 02/22 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 32,600 | 197億679万 | +0.07% | 8.15 | 0.87 |
| 02/21 | 1,510 | 1,530 | 1,510 | 1,530 | +0.66% | 29,900 | 198億3644万 | +0.79% | 8.2 | 0.87 |
| 02/20 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 12,200 | 197億679万 | +0.13% | 8.15 | 0.87 |
| 02/17 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 34,100 | 197億679万 | +0.07% | 8.15 | 0.87 |
| 02/16 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 29,100 | 197億679万 | -0.07% | 8.15 | 0.87 |
| 02/15 | 1,520 | 1,530 | 1,510 | 1,530 | +1.32% | 33,300 | 198億3644万 | +0.53% | 8.2 | 0.87 |
| 02/14 | 1,530 | 1,540 | 1,510 | 1,510 | -1.31% | 44,300 | 195億7714万 | -0.92% | 8.1 | 0.86 |
| 02/13 | 1,530 | 1,530 | 1,510 | 1,530 | +0.66% | 49,800 | 198億3644万 | +0.26% | 8.2 | 0.87 |
| 02/10 | 1,510 | 1,530 | 1,500 | 1,520 | +1.33% | 83,600 | 197億679万 | -0.52% | 8.15 | 0.87 |
| 02/09 | 1,500 | 1,510 | 1,490 | 1,500 | -0.66% | 49,700 | 194億4749万 | -1.96% | 8.04 | 0.86 |
| 02/08 | 1,510 | 1,510 | 1,500 | 1,510 | +0.67% | 50,700 | 195億7714万 | -1.5% | 8.1 | 0.86 |
| 02/07 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 22,700 | 194億4749万 | -2.22% | 8.04 | 0.86 |
| 02/06 | 1,500 | 1,520 | 1,490 | 1,500 | 0% | 48,000 | 194億4749万 | -2.34% | 8.04 | 0.86 |
| 02/03 | 1,500 | 1,510 | 1,490 | 1,500 | +0.67% | 48,300 | 194億4749万 | -2.47% | 8.04 | 0.86 |
| 02/02 | 1,510 | 1,520 | 1,490 | 1,490 | -1.32% | 81,700 | 193億1784万 | -3.25% | 7.99 | 0.85 |
| 02/01 | 1,500 | 1,520 | 1,500 | 1,510 | -0.66% | 50,600 | 195億7714万 | -2.08% | 8.1 | 0.86 |
| 01/31 | 1,530 | 1,540 | 1,510 | 1,520 | -1.3% | 32,100 | 197億679万 | -1.62% | 8.15 | 0.87 |
| 01/30 | 1,550 | 1,560 | 1,530 | 1,540 | -0.65% | 31,000 | 199億6609万 | -0.52% | 8.26 | 0.88 |
| 01/27 | 1,550 | 1,560 | 1,530 | 1,550 | +0.65% | 43,000 | 200億9574万 | +0.06% | 8.31 | 0.88 |
| 01/26 | 1,540 | 1,550 | 1,530 | 1,540 | +0.65% | 43,600 | 199億6609万 | -0.58% | 8.26 | 0.88 |
| 01/25 | 1,530 | 1,540 | 1,520 | 1,530 | +0.66% | 23,300 | 198億3644万 | -1.35% | 8.2 | 0.87 |
| 01/24 | 1,510 | 1,520 | 1,500 | 1,520 | +0.66% | 38,700 | 197億679万 | -2.06% | 8.15 | 0.87 |
| 01/23 | 1,510 | 1,520 | 1,510 | 1,510 | -0.66% | 26,000 | 195億7714万 | -2.89% | 8.1 | 0.86 |
| 01/20 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 24,800 | 197億679万 | -2.5% | 8.15 | 0.87 |
| 01/19 | 1,530 | 1,530 | 1,520 | 1,530 | +1.32% | 34,700 | 198億3644万 | -2.11% | 8.2 | 0.87 |
| 01/18 | 1,510 | 1,520 | 1,500 | 1,510 | -0.66% | 57,500 | 195億7714万 | -3.64% | 8.1 | 0.86 |
| 01/17 | 1,530 | 1,540 | 1,510 | 1,520 | -1.94% | 41,100 | 197億679万 | -3.25% | 8.15 | 0.87 |
| 01/16 | 1,550 | 1,550 | 1,530 | 1,550 | -0.64% | 36,800 | 200億9574万 | -1.59% | 8.31 | 0.88 |
| 01/13 | 1,550 | 1,560 | 1,540 | 1,560 | 0% | 40,200 | 202億2539万 | -1.08% | 8.37 | 0.89 |
| 01/12 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 33,600 | 202億2539万 | -1.14% | 8.37 | 0.89 |
| 01/11 | 1,560 | 1,580 | 1,560 | 1,570 | +0.64% | 24,600 | 203億5504万 | -0.7% | 8.42 | 0.9 |
| 01/10 | 1,570 | 1,580 | 1,560 | 1,560 | -1.27% | 76,400 | 202億2539万 | -1.52% | 8.37 | 0.89 |
| 01/06 | 1,570 | 1,580 | 1,560 | 1,580 | +0.64% | 35,300 | 204億8469万 | -0.38% | 8.47 | 0.9 |
| 01/05 | 1,590 | 1,590 | 1,570 | 1,570 | -0.63% | 79,400 | 203億5504万 | -1.07% | 8.42 | 0.9 |
| 01/04 | 1,540 | 1,580 | 1,530 | 1,580 | +2.6% | 83,800 | 204億8469万 | -0.44% | 8.47 | 0.9 |
| 2016 |
| 12/30 | 1,520 | 1,540 | 1,510 | 1,540 | +0.65% | 48,300 | 199億6609万 | -2.9% | 8.26 | 0.88 |
| 12/29 | 1,540 | 1,540 | 1,520 | 1,530 | -1.92% | 69,500 | 198億3644万 | -3.59% | 8.2 | 0.87 |
| 12/28 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 59,800 | 202億2539万 | -1.76% | 8.37 | 0.89 |
| 12/27 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 55,600 | 199億6609万 | -3.02% | 8.26 | 0.88 |
| 12/26 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 64,100 | 202億2539万 | -1.76% | 8.37 | 0.89 |
| 12/22 | 1,580 | 1,590 | 1,560 | 1,570 | -1.26% | 48,600 | 203億5504万 | -1.01% | 8.42 | 0.9 |
| 12/21 | 1,580 | 1,600 | 1,570 | 1,590 | +1.27% | 98,700 | 206億1434万 | +0.38% | 8.53 | 0.91 |
| 12/20 | 1,560 | 1,580 | 1,560 | 1,570 | +0.64% | 51,700 | 203億5504万 | -0.76% | 8.42 | 0.9 |
| 12/19 | 1,580 | 1,580 | 1,560 | 1,560 | -1.27% | 37,400 | 202億2539万 | -1.33% | 8.37 | 0.89 |
| 12/16 | 1,580 | 1,600 | 1,560 | 1,580 | +1.28% | 78,600 | 204億8469万 | +0.06% | 8.47 | 0.9 |
| 12/15 | 1,590 | 1,600 | 1,550 | 1,560 | -1.89% | 85,400 | 202億2539万 | -1.02% | 8.37 | 0.89 |
| 12/14 | 1,620 | 1,620 | 1,590 | 1,590 | -1.85% | 92,200 | 206億1434万 | +1.27% | 8.53 | 0.91 |
| 12/13 | 1,630 | 1,630 | 1,600 | 1,620 | 0% | 66,900 | 210億329万 | +3.38% | 8.69 | 0.92 |
| 12/12 | 1,640 | 1,650 | 1,600 | 1,620 | 0% | 179,000 | 210億329万 | +3.65% | 8.69 | 0.92 |
| 12/09 | 1,620 | 1,620 | 1,600 | 1,620 | 0% | 97,200 | 210億329万 | +3.91% | 8.69 | 0.92 |
| 12/08 | 1,620 | 1,620 | 1,600 | 1,620 | +0.62% | 139,000 | 210億329万 | +4.18% | 8.69 | 0.92 |
| 12/07 | 1,600 | 1,620 | 1,600 | 1,610 | +0.63% | 84,900 | 208億7364万 | +3.67% | 8.63 | 0.92 |
| 12/06 | 1,620 | 1,620 | 1,580 | 1,600 | 0% | 111,100 | 207億4399万 | +3.16% | 8.58 | 0.91 |
| 12/05 | 1,600 | 1,610 | 1,580 | 1,600 | -1.23% | 72,100 | 207億4399万 | +3.23% | 8.58 | 0.91 |
| 12/02 | 1,630 | 1,650 | 1,590 | 1,620 | -1.22% | 139,700 | 210億329万 | +4.65% | 8.69 | 0.92 |
| 12/01 | 1,630 | 1,670 | 1,630 | 1,640 | +0.61% | 197,100 | 212億6258万 | +6.22% | 8.79 | 0.94 |
| 11/30 | 1,600 | 1,640 | 1,600 | 1,630 | +2.52% | 204,200 | 211億3294万 | +5.91% | 8.74 | 0.93 |
| 11/29 | 1,580 | 1,590 | 1,570 | 1,590 | +1.27% | 78,200 | 206億1434万 | +3.58% | 8.53 | 0.91 |
| 11/28 | 1,560 | 1,570 | 1,550 | 1,570 | +1.29% | 40,300 | 203億5504万 | +2.41% | 8.42 | 0.9 |
| 11/25 | 1,570 | 1,570 | 1,550 | 1,550 | -1.27% | 62,100 | 200億9574万 | +1.24% | 8.31 | 0.88 |
| 11/24 | 1,580 | 1,590 | 1,570 | 1,570 | 0% | 46,700 | 203億5504万 | +2.61% | 8.42 | 0.9 |
| 11/22 | 1,560 | 1,580 | 1,550 | 1,570 | +1.29% | 107,500 | 203億5504万 | +2.88% | 8.42 | 0.9 |
| 11/21 | 1,540 | 1,570 | 1,540 | 1,550 | 0% | 108,300 | 200億9574万 | +1.84% | 8.31 | 0.88 |
| 11/18 | 1,530 | 1,550 | 1,520 | 1,550 | +2.65% | 70,000 | 200億9574万 | +1.97% | 8.31 | 0.88 |
| 11/17 | 1,510 | 1,530 | 1,500 | 1,510 | 0% | 51,300 | 195億7714万 | -0.4% | 8.1 | 0.86 |
| 11/16 | 1,530 | 1,540 | 1,510 | 1,510 | -1.95% | 58,200 | 195億7714万 | -0.26% | 8.1 | 0.86 |
| 11/15 | 1,550 | 1,560 | 1,530 | 1,540 | -0.65% | 54,700 | 199億6609万 | +1.85% | 8.26 | 0.88 |
| 11/14 | 1,530 | 1,560 | 1,530 | 1,550 | +2.65% | 113,700 | 200億9574万 | +2.79% | 8.31 | 0.88 |
| 11/11 | 1,520 | 1,550 | 1,500 | 1,510 | +0.67% | 137,600 | 195億7714万 | +0.4% | 8.1 | 0.86 |
| 11/10 | 1,490 | 1,520 | 1,480 | 1,500 | +5.63% | 86,700 | 194億4749万 | -0.07% | 8.04 | 0.86 |
| 11/09 | 1,510 | 1,520 | 1,400 | 1,420 | -5.33% | 109,500 | 184億1029万 | -5.27% | 7.61 | 0.81 |
| 11/08 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 58,600 | 194億4749万 | 0% | 8.04 | 0.86 |
| 11/07 | 1,510 | 1,530 | 1,500 | 1,530 | +1.32% | 41,100 | 198億3644万 | +2.14% | 8.2 | 0.87 |
| 11/04 | 1,500 | 1,520 | 1,490 | 1,510 | -1.31% | 61,400 | 195億7714万 | +1% | 8.1 | 0.86 |
