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 | 4,600 | 4,650 | 4,550 | 4,550 | -0.66% | 84,400 | 955億2050万 | +4.24% | 27.42 | 0.79 |
| 03/30 | 4,640 | 4,660 | 4,570 | 4,580 | -1.29% | 67,900 | 961億5030万 | +5.24% | 27.6 | 0.79 |
| 03/29 | 4,620 | 4,640 | 4,560 | 4,640 | -0.22% | 87,000 | 974億991万 | +6.96% | 27.97 | 0.8 |
| 03/28 | 4,480 | 4,660 | 4,480 | 4,650 | +5.68% | 181,700 | 976億1985万 | +7.64% | 28.03 | 0.8 |
| 03/27 | 4,410 | 4,420 | 4,380 | 4,400 | -0.9% | 46,400 | 923億7147万 | +2.25% | 26.52 | 0.76 |
| 03/24 | 4,380 | 4,460 | 4,340 | 4,440 | +1.83% | 91,700 | 932億1121万 | +3.35% | 26.76 | 0.77 |
| 03/23 | 4,360 | 4,400 | 4,340 | 4,360 | -0.23% | 52,800 | 915億3173万 | +1.66% | 26.28 | 0.75 |
| 03/22 | 4,400 | 4,420 | 4,360 | 4,370 | -1.8% | 51,900 | 917億4166万 | +1.98% | 26.34 | 0.76 |
| 03/21 | 4,450 | 4,490 | 4,420 | 4,450 | +0.23% | 55,100 | 934億2114万 | +3.97% | 26.82 | 0.77 |
| 03/17 | 4,470 | 4,470 | 4,410 | 4,440 | -0.67% | 64,600 | 932億1121万 | +3.88% | 26.76 | 0.77 |
| 03/16 | 4,380 | 4,470 | 4,370 | 4,470 | +2.05% | 61,600 | 938億4101万 | +4.73% | 26.94 | 0.77 |
| 03/15 | 4,400 | 4,410 | 4,380 | 4,380 | -0.45% | 36,100 | 919億5160万 | +2.79% | 26.4 | 0.76 |
| 03/14 | 4,390 | 4,430 | 4,390 | 4,400 | +0.46% | 47,200 | 923億7147万 | +3.38% | 26.52 | 0.76 |
| 03/13 | 4,330 | 4,470 | 4,320 | 4,380 | +0.69% | 101,700 | 919億5160万 | +3.16% | 26.4 | 0.76 |
| 03/10 | 4,400 | 4,410 | 4,350 | 4,350 | 0% | 78,000 | 913億2179万 | +2.72% | 26.22 | 0.75 |
| 03/09 | 4,300 | 4,360 | 4,270 | 4,350 | +1.87% | 81,500 | 913億2179万 | +3.15% | 26.22 | 0.75 |
| 03/08 | 4,230 | 4,270 | 4,210 | 4,270 | +0.71% | 38,100 | 896億4231万 | +1.72% | 25.74 | 0.74 |
| 03/07 | 4,200 | 4,250 | 4,200 | 4,240 | +0.71% | 38,900 | 890億1250万 | +1.34% | 25.55 | 0.73 |
| 03/06 | 4,210 | 4,230 | 4,210 | 4,210 | -0.47% | 25,500 | 883億8270万 | +0.96% | 25.37 | 0.73 |
| 03/03 | 4,230 | 4,260 | 4,200 | 4,230 | 0% | 48,900 | 888億257万 | +1.76% | 25.49 | 0.73 |
| 03/02 | 4,300 | 4,310 | 4,210 | 4,230 | -0.94% | 55,400 | 888億257万 | +2.1% | 25.49 | 0.73 |
| 03/01 | 4,170 | 4,300 | 4,150 | 4,270 | +3.39% | 110,700 | 896億4231万 | +3.44% | 25.74 | 0.74 |
| 02/28 | 4,140 | 4,190 | 4,120 | 4,130 | 0% | 54,300 | 867億322万 | +0.49% | 24.89 | 0.71 |
| 02/27 | 4,160 | 4,160 | 4,090 | 4,130 | -1.67% | 91,200 | 867億322万 | +0.83% | 24.89 | 0.71 |
| 02/24 | 4,200 | 4,230 | 4,180 | 4,200 | -0.71% | 52,900 | 881億7276万 | +2.94% | 25.31 | 0.73 |
| 02/23 | 4,230 | 4,240 | 4,200 | 4,230 | 0% | 75,900 | 888億257万 | +4.08% | 25.49 | 0.73 |
| 02/22 | 4,220 | 4,230 | 4,180 | 4,230 | +0.71% | 38,600 | 888億257万 | +4.47% | 25.49 | 0.73 |
| 02/21 | 4,200 | 4,210 | 4,160 | 4,200 | -0.47% | 37,200 | 881億7276万 | +4.17% | 25.31 | 0.73 |
| 02/20 | 4,220 | 4,240 | 4,190 | 4,220 | +0.24% | 37,700 | 885億9263万 | +5.08% | 25.43 | 0.73 |
| 02/17 | 4,230 | 4,230 | 4,180 | 4,210 | -1.41% | 56,800 | 883億8270万 | +5.14% | 25.37 | 0.73 |
| 02/16 | 4,230 | 4,280 | 4,210 | 4,270 | +0.23% | 51,200 | 896億4231万 | +6.94% | 25.74 | 0.74 |
| 02/15 | 4,240 | 4,270 | 4,230 | 4,260 | +0.47% | 75,700 | 894億3238万 | +7.04% | 25.68 | 0.74 |
| 02/14 | 4,290 | 4,330 | 4,220 | 4,240 | -1.4% | 85,800 | 890億1250万 | +6.77% | 25.55 | 0.73 |
| 02/13 | 4,320 | 4,350 | 4,290 | 4,300 | +0.23% | 83,800 | 902億7212万 | +8.48% | 25.92 | 0.74 |
| 02/10 | 4,350 | 4,380 | 4,260 | 4,290 | -0.23% | 105,700 | 900億6218万 | +8.44% | 25.86 | 0.74 |
| 02/09 | 4,330 | 4,420 | 4,260 | 4,300 | +1.18% | 177,800 | 902億7212万 | +9% | 25.92 | 0.74 |
| 02/08 | 4,170 | 4,260 | 4,120 | 4,250 | +1.92% | 84,900 | 892億2244万 | +8.06% | 25.62 | 0.73 |
| 02/07 | 4,070 | 4,220 | 4,040 | 4,170 | +1.96% | 161,600 | 875億4296万 | +6.4% | 25.13 | 0.72 |
| 02/06 | 4,000 | 4,140 | 3,950 | 4,090 | +4.6% | 138,000 | 858億6348万 | +4.68% | 24.65 | 0.71 |
| 02/03 | 3,840 | 3,930 | 3,840 | 3,910 | +1.03% | 37,500 | 820億8464万 | +0.31% | 23.57 | 0.68 |
| 02/02 | 3,940 | 3,960 | 3,850 | 3,870 | -1.28% | 58,600 | 812億4490万 | -0.64% | 23.32 | 0.67 |
| 02/01 | 3,880 | 3,930 | 3,850 | 3,920 | +0.77% | 36,100 | 822億9458万 | +0.72% | 23.63 | 0.68 |
| 01/31 | 3,880 | 3,910 | 3,860 | 3,890 | 0% | 44,800 | 816億6477万 | +0.18% | 23.45 | 0.67 |
| 01/30 | 3,880 | 3,900 | 3,830 | 3,890 | +0.26% | 43,600 | 816億6477万 | +0.36% | 23.45 | 0.67 |
| 01/27 | 3,880 | 3,920 | 3,840 | 3,880 | +1.04% | 56,600 | 814億5484万 | +0.21% | 23.39 | 0.67 |
| 01/26 | 3,870 | 3,890 | 3,820 | 3,840 | +0.26% | 72,000 | 806億1510万 | -0.72% | 23.14 | 0.66 |
| 01/25 | 3,780 | 3,830 | 3,760 | 3,830 | +1.59% | 64,800 | 804億516万 | -0.91% | 23.08 | 0.66 |
| 01/24 | 3,740 | 3,780 | 3,710 | 3,770 | +0.53% | 64,100 | 791億4555万 | -2.41% | 22.72 | 0.65 |
| 01/23 | 3,760 | 3,760 | 3,720 | 3,750 | -1.06% | 48,500 | 787億2568万 | -2.9% | 22.6 | 0.65 |
| 01/20 | 3,840 | 3,840 | 3,780 | 3,790 | -1.81% | 59,100 | 795億6542万 | -1.94% | 22.84 | 0.66 |
| 01/19 | 3,810 | 3,890 | 3,810 | 3,860 | +1.85% | 65,300 | 810億3497万 | -0.1% | 23.26 | 0.67 |
| 01/18 | 3,810 | 3,820 | 3,760 | 3,790 | -0.52% | 68,700 | 795億6542万 | -1.86% | 22.84 | 0.66 |
| 01/17 | 3,880 | 3,890 | 3,810 | 3,810 | -2.81% | 72,900 | 799億8529万 | -1.35% | 22.96 | 0.66 |
| 01/16 | 3,900 | 3,950 | 3,900 | 3,920 | -0.25% | 55,300 | 822億9458万 | +1.66% | 23.63 | 0.68 |
| 01/13 | 3,900 | 3,960 | 3,900 | 3,930 | -0.51% | 58,700 | 825億451万 | +2.21% | 23.69 | 0.68 |
| 01/12 | 4,000 | 4,000 | 3,920 | 3,950 | -2.23% | 72,400 | 829億2439万 | +2.97% | 23.81 | 0.68 |
| 01/11 | 4,070 | 4,120 | 4,040 | 4,040 | -0.74% | 119,600 | 848億1380万 | +5.57% | 24.35 | 0.7 |
| 01/10 | 4,080 | 4,080 | 4,000 | 4,070 | -0.25% | 70,700 | 854億4361万 | +6.68% | 24.53 | 0.7 |
| 01/06 | 4,030 | 4,090 | 4,010 | 4,080 | +1.24% | 78,400 | 856億5354万 | +7.28% | 24.59 | 0.71 |
| 01/05 | 4,000 | 4,050 | 3,990 | 4,030 | +0.75% | 61,400 | 846億387万 | +6.3% | 24.29 | 0.7 |
| 01/04 | 3,910 | 4,000 | 3,910 | 4,000 | +2.83% | 90,400 | 839億7406万 | +5.74% | 24.11 | 0.69 |
| 2016 |
| 12/30 | 3,850 | 3,900 | 3,850 | 3,890 | +0.26% | 41,500 | 816億6477万 | +3.05% | 23.45 | 0.67 |
| 12/29 | 3,880 | 3,900 | 3,860 | 3,880 | +0.26% | 64,600 | 814億5484万 | +3.08% | 23.39 | 0.67 |
| 12/28 | 3,820 | 3,880 | 3,820 | 3,870 | +1.31% | 51,300 | 812億4490万 | +3.01% | 23.33 | 0.67 |
| 12/27 | 3,810 | 3,830 | 3,770 | 3,820 | +0.53% | 81,200 | 801億9523万 | +1.89% | 23.02 | 0.66 |
| 12/26 | 3,750 | 3,810 | 3,740 | 3,800 | +2.7% | 102,700 | 797億7536万 | +1.55% | 22.9 | 0.66 |
| 12/22 | 3,710 | 3,720 | 3,680 | 3,700 | -0.54% | 42,000 | 776億7601万 | -0.88% | 22.3 | 0.64 |
| 12/21 | 3,770 | 3,770 | 3,700 | 3,720 | -1.59% | 34,900 | 780億9588万 | -0.27% | 22.42 | 0.64 |
| 12/20 | 3,770 | 3,780 | 3,720 | 3,780 | +0.27% | 42,100 | 793億5549万 | +1.48% | 22.78 | 0.65 |
| 12/19 | 3,790 | 3,790 | 3,730 | 3,770 | -0.26% | 33,600 | 791億4555万 | +1.34% | 22.72 | 0.65 |
| 12/16 | 3,790 | 3,800 | 3,760 | 3,780 | +0.27% | 43,600 | 793億5549万 | +1.8% | 22.78 | 0.65 |
| 12/15 | 3,780 | 3,780 | 3,720 | 3,770 | +0.27% | 44,000 | 791億4555万 | +1.62% | 22.72 | 0.65 |
| 12/14 | 3,810 | 3,810 | 3,720 | 3,760 | -1.31% | 38,300 | 789億3562万 | +1.59% | 22.66 | 0.65 |
| 12/13 | 3,710 | 3,810 | 3,700 | 3,810 | +1.06% | 40,100 | 799億8529万 | +3.03% | 22.96 | 0.66 |
| 12/12 | 3,850 | 3,850 | 3,740 | 3,770 | -1.31% | 46,200 | 791億4555万 | +2.06% | 22.72 | 0.65 |
| 12/09 | 3,770 | 3,820 | 3,750 | 3,820 | +0.79% | 72,700 | 801億9523万 | +3.64% | 23.02 | 0.66 |
| 12/08 | 3,680 | 3,790 | 3,670 | 3,790 | +3.55% | 64,000 | 795億6542万 | +3.24% | 22.84 | 0.66 |
| 12/07 | 3,660 | 3,670 | 3,620 | 3,660 | +0.83% | 34,600 | 768億3627万 | +0.03% | 22.06 | 0.63 |
| 12/06 | 3,720 | 3,730 | 3,590 | 3,630 | -1.89% | 99,200 | 762億646万 | -0.66% | 21.88 | 0.63 |
| 12/05 | 3,700 | 3,720 | 3,670 | 3,700 | -0.8% | 42,500 | 776億7601万 | +1.43% | 22.3 | 0.64 |
| 12/02 | 3,750 | 3,770 | 3,700 | 3,730 | -0.27% | 59,300 | 783億581万 | +2.47% | 22.48 | 0.64 |
| 12/01 | 3,790 | 3,820 | 3,720 | 3,740 | -1.06% | 86,200 | 785億1575万 | +3.03% | 22.54 | 0.65 |
| 11/30 | 3,760 | 3,780 | 3,740 | 3,780 | 0% | 59,700 | 793億5549万 | +4.54% | 22.78 | 0.65 |
| 11/29 | 3,820 | 3,820 | 3,730 | 3,780 | -1.05% | 57,900 | 793億5549万 | +5% | 22.78 | 0.65 |
| 11/28 | 3,820 | 3,830 | 3,760 | 3,820 | +0.53% | 65,600 | 801億9523万 | +6.58% | 23.02 | 0.66 |
| 11/25 | 3,630 | 3,810 | 3,630 | 3,800 | +4.97% | 142,400 | 797億7536万 | +6.68% | 22.9 | 0.66 |
| 11/24 | 3,700 | 3,700 | 3,600 | 3,620 | -2.16% | 59,400 | 759億9652万 | +2.26% | 21.82 | 0.63 |
| 11/22 | 3,680 | 3,710 | 3,650 | 3,700 | +0.82% | 38,600 | 776億7601万 | +4.93% | 22.3 | 0.64 |
| 11/21 | 3,680 | 3,700 | 3,660 | 3,670 | +0.55% | 37,100 | 770億4620万 | +4.62% | 22.12 | 0.63 |
| 11/18 | 3,620 | 3,680 | 3,600 | 3,650 | +1.96% | 46,400 | 766億2633万 | +4.52% | 22 | 0.63 |
| 11/17 | 3,560 | 3,620 | 3,540 | 3,580 | -1.1% | 57,900 | 751億5678万 | +2.9% | 21.58 | 0.62 |
| 11/16 | 3,600 | 3,630 | 3,580 | 3,620 | +0.84% | 59,700 | 759億9652万 | +4.41% | 21.82 | 0.63 |
| 11/15 | 3,660 | 3,670 | 3,550 | 3,590 | -1.91% | 56,600 | 753億6672万 | +3.97% | 21.64 | 0.62 |
| 11/14 | 3,620 | 3,700 | 3,610 | 3,660 | +1.95% | 50,100 | 768億3627万 | +6.4% | 22.06 | 0.63 |
| 11/11 | 3,700 | 3,720 | 3,570 | 3,590 | -2.97% | 53,100 | 753億6672万 | +4.91% | 21.64 | 0.62 |
| 11/10 | 3,730 | 3,730 | 3,670 | 3,700 | +4.23% | 50,000 | 776億7601万 | +8.54% | 22.3 | 0.64 |
| 11/09 | 3,700 | 3,720 | 3,520 | 3,550 | -4.05% | 76,400 | 745億2698万 | +4.66% | 21.4 | 0.61 |
| 11/08 | 3,670 | 3,720 | 3,670 | 3,700 | +0.27% | 82,200 | 776億7601万 | +9.34% | 22.3 | 0.64 |
| 11/07 | 3,600 | 3,710 | 3,590 | 3,690 | +3.07% | 94,500 | 774億6607万 | +9.63% | 22.24 | 0.64 |
| 11/04 | 3,410 | 3,600 | 3,380 | 3,580 | +3.77% | 149,500 | 751億5678万 | +6.77% | 21.58 | 0.62 |
