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 | 1,960 | 1,960 | 1,920 | 1,930 | -1.53% | 445,300 | 1718億6416万 | -2.72% | 18.14 | 1.02 |
| 03/30 | 1,960 | 1,970 | 1,930 | 1,960 | -1.51% | 497,300 | 1745億3563万 | -1.31% | 18.42 | 1.04 |
| 03/29 | 2,000 | 2,020 | 1,970 | 1,990 | -1% | 348,500 | 1772億709万 | +0.1% | 18.71 | 1.05 |
| 03/28 | 2,000 | 2,020 | 2,000 | 2,010 | +1.01% | 309,400 | 1789億8807万 | +1.11% | 18.89 | 1.06 |
| 03/27 | 2,000 | 2,010 | 1,970 | 1,990 | -1.49% | 475,000 | 1772億709万 | +0.15% | 18.71 | 1.05 |
| 03/24 | 2,020 | 2,030 | 2,000 | 2,020 | +1% | 272,800 | 1798億7856万 | +1.71% | 18.99 | 1.07 |
| 03/23 | 2,020 | 2,040 | 2,000 | 2,000 | -0.5% | 434,200 | 1780億9758万 | +0.81% | 18.8 | 1.06 |
| 03/22 | 2,010 | 2,010 | 1,990 | 2,010 | -0.5% | 324,400 | 1789億8807万 | +1.46% | 18.89 | 1.06 |
| 03/21 | 2,040 | 2,050 | 2,020 | 2,020 | -0.49% | 269,500 | 1798億7856万 | +2.12% | 18.99 | 1.07 |
| 03/17 | 2,010 | 2,060 | 2,010 | 2,030 | +1% | 930,700 | 1807億6904万 | +2.78% | 19.08 | 1.07 |
| 03/16 | 2,000 | 2,010 | 1,990 | 2,010 | +1.01% | 281,100 | 1789億8807万 | +1.93% | 18.89 | 1.06 |
| 03/15 | 1,990 | 2,010 | 1,980 | 1,990 | 0% | 350,000 | 1772億709万 | +1.12% | 18.71 | 1.05 |
| 03/14 | 1,990 | 2,010 | 1,980 | 1,990 | +1.02% | 471,400 | 1772億709万 | +1.38% | 18.71 | 1.05 |
| 03/13 | 1,970 | 1,980 | 1,960 | 1,970 | +0.51% | 257,000 | 1754億2612万 | +0.72% | 18.52 | 1.04 |
| 03/10 | 1,960 | 1,960 | 1,950 | 1,960 | 0% | 309,400 | 1745億3563万 | +0.51% | 18.42 | 1.04 |
| 03/09 | 1,980 | 1,980 | 1,950 | 1,960 | -1.01% | 291,900 | 1745億3563万 | +0.77% | 18.42 | 1.04 |
| 03/08 | 1,980 | 1,990 | 1,960 | 1,980 | 0% | 365,900 | 1763億1660万 | +2.06% | 18.61 | 1.05 |
| 03/07 | 1,970 | 2,000 | 1,970 | 1,980 | +0.51% | 485,700 | 1763億1660万 | +2.33% | 18.61 | 1.05 |
| 03/06 | 1,970 | 1,990 | 1,960 | 1,970 | -0.51% | 210,600 | 1754億2612万 | +2.13% | 18.52 | 1.04 |
| 03/03 | 1,980 | 2,000 | 1,970 | 1,980 | 0% | 439,800 | 1763億1660万 | +2.8% | 18.61 | 1.05 |
| 03/02 | 2,000 | 2,000 | 1,970 | 1,980 | -0.5% | 587,200 | 1763億1660万 | +2.96% | 18.61 | 1.05 |
| 03/01 | 1,960 | 2,000 | 1,940 | 1,990 | +2.05% | 423,200 | 1772億709万 | +3.65% | 18.71 | 1.05 |
| 02/28 | 1,970 | 1,970 | 1,950 | 1,950 | 0% | 239,200 | 1736億4514万 | +1.77% | 18.33 | 1.03 |
| 02/27 | 1,960 | 1,980 | 1,930 | 1,950 | -1.02% | 409,700 | 1736億4514万 | +1.93% | 18.33 | 1.03 |
| 02/24 | 2,000 | 2,000 | 1,970 | 1,970 | -1.5% | 299,100 | 1754億2612万 | +3.14% | 18.52 | 1.04 |
| 02/23 | 2,000 | 2,000 | 1,970 | 2,000 | 0% | 259,800 | 1780億9758万 | +4.93% | 18.8 | 1.06 |
| 02/22 | 2,010 | 2,010 | 1,970 | 2,000 | 0% | 340,200 | 1780億9758万 | +5.26% | 18.8 | 1.06 |
| 02/21 | 1,960 | 2,010 | 1,960 | 2,000 | +1.52% | 462,900 | 1780億9758万 | +5.6% | 18.8 | 1.06 |
| 02/20 | 1,970 | 1,980 | 1,950 | 1,970 | -0.51% | 265,100 | 1754億2612万 | +4.45% | 18.52 | 1.04 |
| 02/17 | 1,960 | 1,990 | 1,950 | 1,980 | +1.54% | 563,600 | 1763億1660万 | +5.38% | 18.61 | 1.05 |
| 02/16 | 1,940 | 1,950 | 1,920 | 1,950 | +0.52% | 272,600 | 1736億4514万 | +4.17% | 18.33 | 1.03 |
| 02/15 | 1,950 | 1,970 | 1,940 | 1,940 | 0% | 293,900 | 1727億5465万 | +4.02% | 18.24 | 1.03 |
| 02/14 | 1,960 | 1,970 | 1,940 | 1,940 | 0% | 359,500 | 1727億5465万 | +4.3% | 18.24 | 1.03 |
| 02/13 | 1,950 | 1,970 | 1,940 | 1,940 | -0.51% | 208,900 | 1727億5465万 | +4.58% | 18.24 | 1.03 |
| 02/10 | 1,930 | 1,960 | 1,920 | 1,950 | +2.09% | 712,400 | 1736億4514万 | +5.41% | 18.33 | 1.03 |
| 02/09 | 1,880 | 1,920 | 1,880 | 1,910 | +2.14% | 647,200 | 1700億8319万 | +3.64% | 17.95 | 1.01 |
| 02/08 | 1,830 | 1,910 | 1,790 | 1,870 | +3.31% | 1,121,000 | 1665億2124万 | +1.69% | 17.58 | 0.99 |
| 02/07 | 1,810 | 1,830 | 1,800 | 1,810 | -0.55% | 300,100 | 1611億7831万 | -1.31% | 17.01 | 0.96 |
| 02/06 | 1,840 | 1,840 | 1,810 | 1,820 | -0.55% | 408,900 | 1620億6880万 | -0.6% | 17.11 | 0.96 |
| 02/03 | 1,840 | 1,850 | 1,820 | 1,830 | 0% | 307,900 | 1629億5928万 | 0% | 17.2 | 0.97 |
| 02/02 | 1,860 | 1,860 | 1,830 | 1,830 | -1.61% | 457,600 | 1629億5928万 | +0.27% | 17.2 | 0.97 |
| 02/01 | 1,820 | 1,870 | 1,800 | 1,860 | +1.64% | 471,600 | 1656億3075万 | +2.14% | 17.48 | 0.98 |
| 01/31 | 1,870 | 1,880 | 1,830 | 1,830 | -3.17% | 565,200 | 1629億5928万 | +0.83% | 17.2 | 0.97 |
| 01/30 | 1,910 | 1,910 | 1,870 | 1,890 | -1.56% | 379,700 | 1683億221万 | +4.36% | 17.77 | 1 |
| 01/27 | 1,900 | 1,930 | 1,890 | 1,920 | +1.59% | 432,400 | 1709億7368万 | +6.37% | 18.05 | 1.02 |
| 01/26 | 1,920 | 1,920 | 1,890 | 1,890 | -1.05% | 405,300 | 1683億221万 | +5.12% | 17.77 | 1 |
| 01/25 | 1,900 | 1,910 | 1,890 | 1,910 | +2.14% | 622,800 | 1700億8319万 | +6.53% | 17.95 | 1.01 |
| 01/24 | 1,870 | 1,900 | 1,860 | 1,870 | 0% | 874,200 | 1665億2124万 | +4.59% | 17.58 | 0.99 |
| 01/23 | 1,860 | 1,870 | 1,830 | 1,870 | 0% | 487,500 | 1665億2124万 | +4.82% | 17.58 | 0.99 |
| 01/20 | 1,850 | 1,880 | 1,840 | 1,870 | +1.63% | 478,000 | 1665億2124万 | +5.12% | 17.58 | 0.99 |
| 01/19 | 1,860 | 1,870 | 1,830 | 1,840 | -0.54% | 426,500 | 1638億4977万 | +3.72% | 17.3 | 0.97 |
| 01/18 | 1,820 | 1,880 | 1,810 | 1,850 | +1.65% | 981,900 | 1647億4026万 | +4.4% | 17.39 | 0.98 |
| 01/17 | 1,780 | 1,830 | 1,770 | 1,820 | +2.25% | 739,400 | 1620億6880万 | +2.82% | 17.11 | 0.96 |
| 01/16 | 1,790 | 1,810 | 1,770 | 1,780 | -1.11% | 247,000 | 1585億685万 | +0.79% | 16.73 | 0.94 |
| 01/13 | 1,780 | 1,800 | 1,780 | 1,800 | +0.56% | 149,600 | 1602億8782万 | +1.98% | 16.92 | 0.95 |
| 01/12 | 1,810 | 1,810 | 1,780 | 1,790 | -1.1% | 213,000 | 1593億9733万 | +1.65% | 16.83 | 0.95 |
| 01/11 | 1,810 | 1,830 | 1,800 | 1,810 | 0% | 252,700 | 1611億7831万 | +2.84% | 17.01 | 0.96 |
| 01/10 | 1,800 | 1,830 | 1,780 | 1,810 | 0% | 479,400 | 1611億7831万 | +3.08% | 17.01 | 0.96 |
| 01/06 | 1,790 | 1,810 | 1,780 | 1,810 | +1.12% | 254,800 | 1611億7831万 | +3.25% | 17.01 | 0.96 |
| 01/05 | 1,820 | 1,840 | 1,790 | 1,790 | -0.56% | 538,800 | 1593億9733万 | +2.34% | 16.83 | 0.95 |
| 01/04 | 1,760 | 1,800 | 1,760 | 1,800 | +3.45% | 526,600 | 1602億8782万 | +3.09% | 16.92 | 0.95 |
| 2016 |
| 12/30 | 1,730 | 1,760 | 1,720 | 1,740 | 0% | 344,200 | 1549億4489万 | -0.11% | 16.36 | 0.92 |
| 12/29 | 1,760 | 1,780 | 1,740 | 1,740 | -2.79% | 617,800 | 1549億4489万 | +0.06% | 16.36 | 0.92 |
| 12/28 | 1,730 | 1,800 | 1,720 | 1,790 | +4.07% | 931,600 | 1593億9733万 | +3.11% | 16.83 | 0.95 |
| 12/27 | 1,710 | 1,730 | 1,710 | 1,720 | 0% | 213,200 | 1531億6392万 | -0.58% | 16.17 | 0.91 |
| 12/26 | 1,710 | 1,720 | 1,700 | 1,720 | +0.58% | 254,000 | 1531億6392万 | -0.41% | 16.17 | 0.91 |
| 12/22 | 1,730 | 1,730 | 1,690 | 1,710 | -1.16% | 457,800 | 1522億7343万 | -0.7% | 16.07 | 0.9 |
| 12/21 | 1,750 | 1,750 | 1,710 | 1,730 | -0.57% | 397,800 | 1540億5441万 | +0.7% | 16.26 | 0.92 |
| 12/20 | 1,760 | 1,760 | 1,720 | 1,740 | -1.14% | 398,600 | 1549億4489万 | +1.64% | 16.36 | 0.92 |
| 12/19 | 1,750 | 1,770 | 1,750 | 1,760 | 0% | 223,600 | 1567億2587万 | +3.04% | 16.54 | 0.93 |
| 12/16 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 401,500 | 1567億2587万 | +3.41% | 16.54 | 0.93 |
| 12/15 | 1,790 | 1,800 | 1,770 | 1,770 | 0% | 757,800 | 1576億1636万 | +4.18% | 16.64 | 0.94 |
| 12/14 | 1,750 | 1,780 | 1,750 | 1,770 | +1.14% | 460,400 | 1576億1636万 | +4.61% | 16.64 | 0.94 |
| 12/13 | 1,750 | 1,770 | 1,740 | 1,750 | -0.57% | 353,200 | 1558億3538万 | +3.61% | 16.45 | 0.93 |
| 12/12 | 1,800 | 1,810 | 1,750 | 1,760 | -1.12% | 804,300 | 1567億2587万 | +4.27% | 16.54 | 0.93 |
| 12/09 | 1,790 | 1,790 | 1,760 | 1,780 | -0.56% | 662,700 | 1585億685万 | +5.64% | 16.73 | 0.94 |
| 12/08 | 1,750 | 1,790 | 1,740 | 1,790 | +2.87% | 762,600 | 1593億9733万 | +6.36% | 16.83 | 0.95 |
| 12/07 | 1,730 | 1,740 | 1,700 | 1,740 | 0% | 797,200 | 1549億4489万 | +3.51% | 16.36 | 0.92 |
| 12/06 | 1,730 | 1,740 | 1,720 | 1,740 | +1.75% | 513,500 | 1549億4489万 | +3.57% | 16.36 | 0.92 |
| 12/05 | 1,730 | 1,760 | 1,700 | 1,710 | -2.84% | 897,500 | 1522億7343万 | +1.85% | 16.07 | 0.9 |
| 12/02 | 1,730 | 1,770 | 1,720 | 1,760 | +2.33% | 845,800 | 1567億2587万 | +4.82% | 16.54 | 0.93 |
| 12/01 | 1,730 | 1,750 | 1,700 | 1,720 | 0% | 748,100 | 1531億6392万 | +2.5% | 16.17 | 0.91 |
| 11/30 | 1,720 | 1,730 | 1,700 | 1,720 | 0% | 449,700 | 1531億6392万 | +2.5% | 16.17 | 0.91 |
| 11/29 | 1,730 | 1,750 | 1,710 | 1,720 | 0% | 695,300 | 1531億6392万 | +2.5% | 16.17 | 0.91 |
| 11/28 | 1,690 | 1,720 | 1,680 | 1,720 | +1.78% | 681,000 | 1531億6392万 | +2.63% | 16.17 | 0.91 |
| 11/25 | 1,670 | 1,700 | 1,670 | 1,690 | +1.2% | 546,000 | 1504億9245万 | +0.9% | 15.89 | 0.89 |
| 11/24 | 1,670 | 1,680 | 1,650 | 1,670 | +0.6% | 536,500 | 1487億1148万 | -0.3% | 15.7 | 0.88 |
| 11/22 | 1,650 | 1,660 | 1,620 | 1,660 | +1.22% | 383,300 | 1478億2099万 | -0.95% | 15.6 | 0.88 |
| 11/21 | 1,670 | 1,670 | 1,640 | 1,640 | -0.61% | 370,700 | 1460億4001万 | -2.15% | 15.42 | 0.87 |
| 11/18 | 1,620 | 1,650 | 1,610 | 1,650 | +3.13% | 601,000 | 1469億3050万 | -1.61% | 15.51 | 0.87 |
| 11/17 | 1,590 | 1,620 | 1,580 | 1,600 | 0% | 600,600 | 1424億7806万 | -4.71% | 15.04 | 0.85 |
| 11/16 | 1,600 | 1,610 | 1,590 | 1,600 | +0.63% | 471,200 | 1424億7806万 | -4.82% | 15.04 | 0.85 |
| 11/15 | 1,620 | 1,630 | 1,590 | 1,590 | -1.85% | 728,800 | 1415億8757万 | -5.69% | 14.95 | 0.84 |
| 11/14 | 1,610 | 1,650 | 1,610 | 1,620 | 0% | 675,300 | 1442億5904万 | -4.14% | 15.23 | 0.86 |
| 11/11 | 1,670 | 1,680 | 1,600 | 1,620 | -4.14% | 947,300 | 1442億5904万 | -4.37% | 15.23 | 0.86 |
| 11/10 | 1,650 | 1,710 | 1,580 | 1,690 | +5.62% | 1,993,900 | 1504億9245万 | -0.47% | 15.89 | 0.89 |
| 11/09 | 1,690 | 1,710 | 1,600 | 1,600 | -5.33% | 690,600 | 1424億7806万 | -5.88% | 15.04 | 0.85 |
| 11/08 | 1,700 | 1,700 | 1,680 | 1,690 | -1.17% | 290,900 | 1504億9245万 | -0.88% | 15.89 | 0.89 |
| 11/07 | 1,710 | 1,720 | 1,700 | 1,710 | +0.59% | 197,000 | 1522億7343万 | +0.29% | 16.07 | 0.9 |
| 11/04 | 1,700 | 1,720 | 1,690 | 1,700 | -1.16% | 406,300 | 1513億8294万 | -0.35% | 15.98 | 0.9 |
