株価チャート
2016/10/27～2017/03/31
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 5→1 |
| 2017 |
| 03/31 | 2,850 | 2,850 | 2,790 | 2,795 | -2.27% | 2,800 | 178億8800万 | -13.17% | 6.95 | 0.67 |
| 03/30 | 3,050 | 3,050 | 2,855 | 2,860 | -7.44% | 10,600 | 183億400万 | -11.26% | 7.12 | 0.68 |
| 03/29 | 3,100 | 3,105 | 3,050 | 3,090 | -3.74% | 2,000 | 197億7600万 | -4.39% | 7.69 | 0.74 |
| 03/28 | 3,260 | 3,260 | 3,200 | 3,210 | -0.62% | 3,000 | 205億4400万 | -0.56% | 7.99 | 0.77 |
| 03/27 | 3,300 | 3,300 | 3,215 | 3,230 | -2.12% | 4,200 | 206億7200万 | +0.31% | 8.04 | 0.77 |
| 03/24 | 3,220 | 3,335 | 3,220 | 3,300 | +2.01% | 3,000 | 211億2000万 | +2.96% | 8.21 | 0.79 |
| 03/23 | 3,195 | 3,235 | 3,135 | 3,235 | +1.09% | 4,200 | 207億400万 | +1.67% | 8.05 | 0.77 |
| 03/22 | 3,205 | 3,250 | 3,200 | 3,200 | -3.18% | 7,400 | 204億8000万 | +1.11% | 7.96 | 0.76 |
| 03/21 | 3,275 | 3,305 | 3,225 | 3,305 | +0.15% | 7,800 | 211億5200万 | +5.15% | 8.22 | 0.79 |
| 03/17 | 3,280 | 3,325 | 3,275 | 3,300 | 0% | 8,200 | 211億2000万 | +5.77% | 8.21 | 0.79 |
| 03/16 | 3,390 | 3,390 | 3,255 | 3,300 | -2.65% | 9,400 | 211億2000万 | +6.55% | 8.21 | 0.79 |
| 03/15 | 3,500 | 3,505 | 3,390 | 3,390 | -4.64% | 7,800 | 216億9600万 | +10.32% | 8.43 | 0.81 |
| 03/14 | 3,565 | 3,575 | 3,525 | 3,555 | -0.28% | 7,800 | 227億5200万 | +16.86% | 8.85 | 0.85 |
| 03/13 | 3,515 | 3,590 | 3,500 | 3,565 | +2.15% | 15,200 | 228億1600万 | +18.79% | 8.87 | 0.85 |
| 03/10 | 3,425 | 3,490 | 3,415 | 3,490 | +3.25% | 12,400 | 223億3600万 | +17.91% | 8.68 | 0.83 |
| 03/09 | 3,360 | 3,415 | 3,330 | 3,380 | +1.05% | 8,200 | 216億3200万 | +15.63% | 8.41 | 0.81 |
| 03/08 | 3,235 | 3,345 | 3,220 | 3,345 | +3.56% | 7,200 | 214億800万 | +15.78% | 8.32 | 0.8 |
| 03/07 | 3,185 | 3,240 | 3,185 | 3,230 | +1.41% | 8,000 | 206億7200万 | +12.98% | 8.04 | 0.77 |
| 03/06 | 3,210 | 3,260 | 3,135 | 3,185 | -0.47% | 15,400 | 203億8400万 | +12.98% | 7.92 | 0.76 |
| 03/03 | 3,250 | 3,250 | 3,185 | 3,200 | -1.54% | 5,200 | 204億8000万 | +15.11% | 7.96 | 0.76 |
| 03/02 | 3,275 | 3,275 | 3,190 | 3,250 | +2.36% | 9,600 | 208億 | +18.61% | 8.09 | 0.78 |
| 03/01 | 3,465 | 3,465 | 3,155 | 3,175 | -2.76% | 54,400 | 203億2000万 | +17.59% | 7.9 | 0.76 |
| 02/28 | 2,815 | 3,265 | 2,725 | 3,265 | +18.08% | 11,600 | 208億9600万 | +22.51% | 8.12 | 0.78 |
| 02/27 | 2,825 | 2,825 | 2,725 | 2,765 | -2.81% | 10,200 | 176億9600万 | +5.29% | 6.88 | 0.66 |
| 02/24 | 2,915 | 2,915 | 2,795 | 2,845 | -2.4% | 10,200 | 182億800万 | +9.13% | 7.08 | 0.68 |
| 02/23 | 3,020 | 3,045 | 2,915 | 2,915 | -5.05% | 9,800 | 186億5600万 | +12.85% | 7.25 | 0.7 |
| 02/22 | 3,060 | 3,145 | 3,060 | 3,070 | +2.68% | 6,000 | 196億4800万 | +20.11% | 7.64 | 0.73 |
| 02/21 | 3,020 | 3,020 | 2,985 | 2,990 | -0.99% | 1,600 | 191億3600万 | +18.51% | 7.44 | 0.71 |
| 02/20 | 2,900 | 3,100 | 2,900 | 3,020 | +6.34% | 15,600 | 193億2800万 | +21.19% | 7.51 | 0.72 |
| 02/17 | 2,745 | 2,840 | 2,745 | 2,840 | +3.46% | 2,200 | 181億7600万 | +15.4% | 7.07 | 0.68 |
| 02/16 | 2,840 | 2,840 | 2,745 | 2,745 | -1.79% | 3,800 | 175億6800万 | +12.59% | 6.83 | 0.66 |
| 02/15 | 2,670 | 2,815 | 2,655 | 2,795 | +5.27% | 7,600 | 178億8800万 | +15.64% | 6.95 | 0.67 |
| 02/14 | 2,765 | 2,765 | 2,655 | 2,655 | -2.93% | 3,200 | 169億9200万 | +10.81% | 6.61 | 0.63 |
| 02/13 | 2,675 | 2,750 | 2,675 | 2,735 | +0.74% | 4,000 | 175億400万 | +14.87% | 6.8 | 0.65 |
| 02/10 | 2,710 | 2,740 | 2,710 | 2,715 | +0.37% | 3,800 | 173億7600万 | +15.04% | 6.76 | 0.65 |
| 02/09 | 2,635 | 2,725 | 2,635 | 2,705 | +3.44% | 18,000 | 173億1200万 | +15.6% | 6.73 | 0.65 |
| 02/08 | 2,530 | 2,615 | 2,530 | 2,615 | +3.36% | 5,600 | 167億3600万 | +12.76% | 6.51 | 0.62 |
| 02/07 | 2,600 | 2,600 | 2,530 | 2,530 | -0.78% | 4,400 | 161億9200万 | +9.86% | 6.29 | 0.6 |
| 02/06 | 2,565 | 2,620 | 2,550 | 2,550 | -0.58% | 6,400 | 163億2000万 | +11.4% | 6.34 | 0.61 |
| 02/03 | 2,585 | 2,585 | 2,535 | 2,565 | +1.58% | 7,600 | 164億1600万 | +12.75% | 6.38 | 0.61 |
| 02/02 | 2,590 | 2,610 | 2,525 | 2,525 | -2.51% | 11,600 | 161億6000万 | +11.87% | 6.28 | 0.6 |
| 02/01 | 2,385 | 2,625 | 2,385 | 2,590 | +16.4% | 26,800 | 165億7600万 | +15.68% | 6.44 | 0.62 |
| 01/31 | 2,210 | 2,245 | 2,210 | 2,225 | +0.45% | 4,200 | 142億4000万 | +0.32% | 5.54 | 0.53 |
| 01/30 | 2,235 | 2,245 | 2,175 | 2,215 | +0.68% | 4,200 | 141億7600万 | +0.23% | 5.51 | 0.53 |
| 01/27 | 2,210 | 2,210 | 2,200 | 2,200 | -2.22% | 400 | 140億8000万 | -0.23% | 5.47 | 0.53 |
| 01/26 | 2,270 | 2,280 | 2,225 | 2,250 | -2.17% | 3,200 | 144億 | +2.18% | 5.6 | 0.54 |
| 01/25 | 2,300 | 2,300 | 2,250 | 2,300 | 0% | 1,400 | 147億2000万 | +4.93% | 5.72 | 0.55 |
| 01/24 | 2,290 | 2,325 | 2,280 | 2,300 | +0.88% | 3,000 | 147億2000万 | +5.6% | 5.72 | 0.55 |
| 01/23 | 2,240 | 2,280 | 2,240 | 2,280 | +1.79% | 1,200 | 145億9200万 | +5.41% | 5.67 | 0.54 |
| 01/20 | 2,250 | 2,250 | 2,195 | 2,240 | -0.44% | 1,600 | 143億3600万 | +4.19% | 5.57 | 0.53 |
| 01/19 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 144億 | +5.14% | 5.6 | 0.54 |
| 01/18 | 2,225 | 2,250 | 2,220 | 2,250 | +2.04% | 2,400 | 144億 | +5.63% | 5.6 | 0.54 |
| 01/17 | 2,210 | 2,210 | 2,205 | 2,205 | -1.34% | 600 | 141億1200万 | +4.01% | 5.49 | 0.53 |
| 01/16 | 2,225 | 2,245 | 2,215 | 2,235 | -1.54% | 1,000 | 143億400万 | +5.82% | 5.56 | 0.53 |
| 01/13 | 2,270 | 2,270 | 2,270 | 2,270 | +2.25% | 400 | 145億2800万 | +7.94% | 5.65 | 0.54 |
| 01/12 | 2,250 | 2,250 | 2,215 | 2,220 | -2.63% | 3,800 | 142億800万 | +6.12% | 5.52 | 0.53 |
| 01/11 | 2,230 | 2,280 | 2,225 | 2,280 | +0.66% | 3,000 | 145億9200万 | +9.46% | 5.67 | 0.54 |
| 01/10 | 2,205 | 2,265 | 2,205 | 2,265 | +2.03% | 1,600 | 144億9600万 | +9.42% | 5.64 | 0.54 |
| 01/06 | 2,220 | 2,240 | 2,220 | 2,220 | 0% | 3,400 | 142億800万 | +7.82% | 5.52 | 0.53 |
| 01/05 | 2,195 | 2,220 | 2,185 | 2,220 | +2.07% | 2,400 | 142億800万 | +8.35% | 5.52 | 0.53 |
| 01/04 | 2,250 | 2,250 | 2,135 | 2,175 | -1.36% | 5,400 | 139億2000万 | +6.62% | 5.41 | 0.52 |
| 2016 |
| 12/30 | 2,130 | 2,205 | 2,130 | 2,205 | +1.15% | 1,000 | 141億1200万 | +8.57% | 5.49 | 0.53 |
| 12/29 | 2,210 | 2,210 | 2,140 | 2,180 | -1.36% | 1,800 | 139億5200万 | +7.92% | 5.42 | 0.52 |
| 12/28 | 2,090 | 2,210 | 2,090 | 2,210 | +4.49% | 4,600 | 141億4400万 | +9.95% | 5.5 | 0.53 |
| 12/27 | 2,075 | 2,115 | 2,075 | 2,115 | +1.44% | 1,400 | 135億3600万 | +5.75% | 5.26 | 0.5 |
| 12/26 | 2,060 | 2,090 | 2,060 | 2,085 | +1.21% | 2,000 | 133億4400万 | +4.62% | 5.19 | 0.5 |
| 12/22 | 2,100 | 2,100 | 2,060 | 2,060 | +1.48% | 2,400 | 131億8400万 | +3.67% | 5.13 | 0.49 |
| 12/21 | 2,080 | 2,080 | 2,030 | 2,030 | -2.64% | 3,000 | 129億9200万 | +2.42% | 5.05 | 0.48 |
| 12/20 | 2,130 | 2,130 | 2,085 | 2,085 | -2.11% | 3,600 | 133億4400万 | +5.52% | 5.19 | 0.5 |
| 12/19 | 2,025 | 2,130 | 2,025 | 2,130 | +6.5% | 6,000 | 136億3200万 | +8.01% | 5.3 | 0.51 |
| 12/16 | 1,970 | 2,000 | 1,965 | 2,000 | +3.63% | 5,200 | 128億 | +1.83% | 4.98 | 0.48 |
| 12/15 | 1,925 | 1,930 | 1,925 | 1,930 | 0% | 1,000 | 123億5200万 | -1.63% | 4.8 | 0.46 |
| 12/14 | 1,935 | 1,945 | 1,930 | 1,930 | -1.78% | 2,200 | 123億5200万 | -1.68% | 4.8 | 0.46 |
| 12/13 | 1,965 | 1,965 | 1,965 | 1,965 | -1.5% | 200 | 125億7600万 | +0.05% | 4.89 | 0.47 |
| 12/12 | 2,010 | 2,010 | 1,995 | 1,995 | -0.25% | 1,200 | 127億6800万 | +1.63% | 4.96 | 0.48 |
| 12/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 800 | 128億 | +1.99% | 4.98 | 0.48 |
| 12/07 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 128億 | +2.09% | 4.98 | 0.48 |
| 12/06 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 200 | 128億 | +2.2% | 4.98 | 0.48 |
| 12/05 | 1,975 | 2,010 | 1,975 | 2,010 | +1.26% | 2,800 | 128億6400万 | +2.81% | 5 | 0.48 |
| 12/02 | 1,985 | 1,985 | 1,985 | 1,985 | -0.5% | 200 | 127億400万 | +1.69% | 4.94 | 0.47 |
| 11/29 | 1,995 | 1,995 | 1,995 | 1,995 | +2.05% | 800 | 127億6800万 | +2.31% | 4.96 | 0.48 |
| 11/28 | 1,985 | 1,985 | 1,955 | 1,955 | -1.51% | 600 | 125億1200万 | +0.46% | 4.86 | 0.47 |
| 11/24 | 1,990 | 1,990 | 1,985 | 1,985 | +0.25% | 1,000 | 127億400万 | +2.11% | 4.94 | 0.47 |
| 11/22 | 2,000 | 2,000 | 1,975 | 1,980 | -1% | 1,200 | 126億7200万 | +2.01% | 4.93 | 0.47 |
| 11/21 | 1,965 | 2,000 | 1,950 | 2,000 | +2.83% | 2,200 | 128億 | +3.31% | 4.98 | 0.48 |
| 11/18 | 1,945 | 1,945 | 1,945 | 1,945 | +0.78% | 200 | 124億4800万 | +0.67% | 4.84 | 0.46 |
| 11/17 | 1,930 | 1,930 | 1,930 | 1,930 | +0.26% | 200 | 123億5200万 | +0.05% | 4.8 | 0.46 |
| 11/16 | 1,950 | 1,955 | 1,925 | 1,925 | -1.53% | 800 | 123億2000万 | -0.1% | 4.79 | 0.46 |
| 11/15 | 1,955 | 1,955 | 1,955 | 1,955 | +0.26% | 200 | 125億1200万 | +1.56% | 4.86 | 0.47 |
| 11/14 | 1,905 | 1,955 | 1,905 | 1,950 | +1.04% | 2,400 | 124億8000万 | +1.46% | 4.85 | 0.47 |
| 11/11 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 800 | 123億5200万 | +0.57% | 4.8 | 0.46 |
| 11/10 | 1,925 | 1,930 | 1,925 | 1,930 | +1.85% | 1,000 | 123億5200万 | +0.68% | 4.8 | 0.46 |
| 11/09 | 2,000 | 2,000 | 1,855 | 1,895 | -4.29% | 4,000 | 121億2800万 | -0.99% | 4.71 | 0.45 |
| 11/08 | 1,975 | 1,980 | 1,975 | 1,980 | +2.33% | 1,600 | 126億7200万 | +3.56% | 4.93 | 0.47 |
| 11/04 | 1,970 | 1,970 | 1,935 | 1,935 | -1.02% | 800 | 123億8400万 | +1.42% | 4.81 | 0.46 |
| 11/02 | 1,960 | 1,980 | 1,955 | 1,955 | 0% | 1,800 | 125億1200万 | +2.62% | 4.86 | 0.47 |
| 11/01 | 1,990 | 1,990 | 1,955 | 1,955 | +0.77% | 10,600 | 125億1200万 | +2.79% | 4.86 | 0.47 |
| 10/31 | 1,940 | 1,950 | 1,940 | 1,940 | -0.26% | 1,600 | 124億1600万 | +2.21% | 4.83 | 0.46 |
| 10/28 | 1,950 | 1,950 | 1,945 | 1,945 | +0.52% | 2,000 | 124億4800万 | +2.64% | 4.84 | 0.46 |
| 10/27 | 1,935 | 1,935 | 1,935 | 1,935 | -0.77% | 400 | 123億8400万 | +2.27% | 4.81 | 0.46 |
