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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 720 | 740 | 710 | 720 | +1.41% | 220,100 | 124億2409万 | -16.47% | 57.38 | 1.09 |
| 03/30 | 700 | 730 | 680 | 710 | 0% | 632,200 | 122億5153万 | -18.58% | 56.59 | 1.07 |
| 03/29 | 750 | 750 | 700 | 710 | -5.33% | 903,200 | 122億5153万 | -19.5% | 56.59 | 1.07 |
| 03/28 | 750 | 770 | 740 | 750 | +2.74% | 695,900 | 129億4176万 | -15.82% | 59.77 | 1.13 |
| 03/27 | 790 | 800 | 720 | 730 | -9.88% | 1,628,200 | 125億9664万 | -18.89% | 58.18 | 1.1 |
| 03/24 | 850 | 860 | 790 | 810 | -5.81% | 998,500 | 139億7710万 | -10.79% | 64.56 | 1.22 |
| 03/23 | 860 | 870 | 860 | 860 | -2.27% | 209,400 | 148億3988万 | -5.7% | 68.54 | 1.3 |
| 03/22 | 870 | 880 | 860 | 880 | -1.12% | 393,000 | 151億8499万 | -3.51% | 70.14 | 1.33 |
| 03/21 | 870 | 890 | 860 | 890 | +1.14% | 299,900 | 153億5755万 | -2.31% | 70.93 | 1.35 |
| 03/17 | 900 | 910 | 870 | 880 | -2.22% | 485,700 | 151億8499万 | -3.08% | 70.14 | 1.33 |
| 03/16 | 920 | 920 | 900 | 900 | -1.1% | 325,900 | 155億3011万 | -0.66% | 71.73 | 1.36 |
| 03/15 | 930 | 950 | 900 | 910 | 0% | 1,159,200 | 157億266万 | +0.78% | 72.53 | 1.38 |
| 03/14 | 890 | 920 | 890 | 910 | +2.25% | 750,900 | 157億266万 | +1.11% | 72.53 | 1.38 |
| 03/13 | 860 | 890 | 850 | 890 | +3.49% | 322,300 | 153億5755万 | -1.11% | 70.93 | 1.35 |
| 03/10 | 860 | 870 | 850 | 860 | -1.15% | 218,800 | 148億3988万 | -4.66% | 68.54 | 1.3 |
| 03/09 | 860 | 880 | 850 | 870 | +1.16% | 344,500 | 150億1244万 | -3.65% | 69.34 | 1.32 |
| 03/08 | 880 | 910 | 860 | 860 | -2.27% | 909,700 | 148億3988万 | -4.44% | 68.54 | 1.3 |
| 03/07 | 880 | 890 | 840 | 880 | -1.12% | 1,032,400 | 151億8499万 | -2.11% | 70.14 | 1.33 |
| 03/06 | 920 | 940 | 870 | 890 | -2.2% | 995,600 | 153億5755万 | -0.67% | 70.93 | 1.35 |
| 03/03 | 950 | 950 | 900 | 910 | -3.19% | 705,800 | 157億266万 | +2.02% | 72.53 | 1.38 |
| 03/02 | 950 | 960 | 940 | 940 | 0% | 341,700 | 162億2033万 | +6.09% | 74.92 | 1.42 |
| 03/01 | 970 | 980 | 940 | 940 | -2.08% | 722,500 | 162億2033万 | +6.94% | 74.92 | 1.42 |
| 02/28 | 930 | 980 | 930 | 960 | +2.13% | 513,700 | 165億6545万 | +10.09% | 76.51 | 1.45 |
| 02/27 | 950 | 960 | 930 | 940 | -2.08% | 618,200 | 162億2033万 | +8.67% | 74.92 | 1.42 |
| 02/24 | 960 | 980 | 950 | 960 | -1.03% | 422,100 | 165億6545万 | +11.89% | 76.51 | 1.45 |
| 02/23 | 950 | 990 | 950 | 970 | +2.11% | 977,000 | 167億3801万 | +14.25% | 77.31 | 1.47 |
| 02/22 | 940 | 960 | 910 | 950 | +2.15% | 985,100 | 163億9289万 | +13.23% | 75.71 | 1.44 |
| 02/21 | 970 | 1,040 | 910 | 930 | -5.1% | 4,079,100 | 160億4778万 | +11.78% | 74.12 | 1.41 |
| 02/20 | 910 | 980 | 900 | 980 | +6.52% | 1,505,600 | 169億1056万 | +18.93% | 78.11 | 1.48 |
| 02/17 | 910 | 930 | 900 | 920 | 0% | 1,121,000 | 158億7522万 | +12.75% | 73.32 | 1.39 |
| 02/16 | 860 | 940 | 860 | 920 | +8.24% | 1,553,600 | 158億7522万 | +13.44% | 73.32 | 1.39 |
| 02/15 | 860 | 870 | 850 | 850 | -1.16% | 625,900 | 146億6732万 | +5.59% | 67.74 | 1.29 |
| 02/14 | 870 | 880 | 840 | 860 | +3.61% | 715,000 | 148億3988万 | +7.23% | 68.54 | 1.3 |
| 02/13 | 830 | 840 | 820 | 830 | +1.22% | 586,400 | 143億2221万 | +4.27% | 66.15 | 1.25 |
| 02/10 | 830 | 830 | 790 | 820 | 0% | 883,600 | 141億4965万 | +3.93% | 65.35 | 1.24 |
| 02/09 | 850 | 860 | 820 | 820 | -3.53% | 648,900 | 141億4965万 | +4.86% | 65.35 | 1.24 |
| 02/08 | 840 | 880 | 810 | 850 | -6.59% | 2,250,900 | 146億6732万 | +9.54% | 67.74 | 1.29 |
| 02/07 | 920 | 940 | 910 | 910 | -3.19% | 736,600 | 157億266万 | +18.34% | 72.53 | 1.38 |
| 02/06 | 910 | 960 | 900 | 940 | +8.05% | 2,814,900 | 162億2033万 | +24.01% | 74.92 | 1.42 |
| 02/03 | 800 | 880 | 800 | 870 | +7.41% | 2,177,300 | 150億1244万 | +16.62% | 69.34 | 1.32 |
| 02/02 | 830 | 840 | 800 | 810 | -1.22% | 654,900 | 139億7710万 | +9.91% | 64.56 | 1.22 |
| 02/01 | 810 | 840 | 810 | 820 | +1.23% | 1,042,200 | 141億4965万 | +12.33% | 65.35 | 1.24 |
| 01/31 | 800 | 820 | 780 | 810 | +2.53% | 1,377,400 | 139億7710万 | +12.19% | 64.56 | 1.22 |
| 01/30 | 760 | 790 | 750 | 790 | +3.95% | 739,500 | 136億3198万 | +10.34% | 62.96 | 1.19 |
| 01/27 | 760 | 770 | 750 | 760 | 0% | 183,900 | 131億1431万 | +6.89% | 60.57 | 1.15 |
| 01/26 | 770 | 770 | 750 | 760 | -1.3% | 294,500 | 131億1431万 | +7.65% | 60.57 | 1.15 |
| 01/25 | 780 | 780 | 760 | 770 | -1.28% | 331,500 | 132億8687万 | +10% | 61.37 | 1.16 |
| 01/24 | 760 | 780 | 740 | 780 | +1.3% | 796,200 | 134億5943万 | +12.39% | 62.17 | 1.18 |
| 01/23 | 740 | 770 | 730 | 770 | +5.48% | 357,400 | 132億8687万 | +11.92% | 61.37 | 1.16 |
| 01/20 | 730 | 750 | 720 | 730 | 0% | 329,700 | 125億9664万 | +6.73% | 58.18 | 1.1 |
| 01/19 | 760 | 760 | 730 | 730 | -3.95% | 555,100 | 125億9664万 | +7.2% | 58.18 | 1.1 |
| 01/18 | 730 | 770 | 720 | 760 | +2.7% | 555,300 | 131億1431万 | +12.09% | 60.57 | 1.15 |
| 01/17 | 770 | 770 | 730 | 740 | -5.13% | 654,900 | 127億6920万 | +9.63% | 58.98 | 1.12 |
| 01/16 | 790 | 820 | 770 | 780 | -1.27% | 1,005,400 | 134億5943万 | +15.73% | 62.17 | 1.18 |
| 01/13 | 760 | 790 | 750 | 790 | +2.6% | 425,700 | 136億3198万 | +19.88% | 62.96 | 1.19 |
| 01/12 | 760 | 800 | 740 | 770 | -1.28% | 1,534,700 | 132億8687万 | +19.57% | 61.37 | 1.16 |
| 01/11 | 770 | 890 | 760 | 780 | +11.43% | 5,849,400 | 134億5943万 | +23.81% | 62.17 | 1.18 |
| 01/10 | 680 | 720 | 680 | 700 | +4.48% | 770,600 | 120億7897万 | +13.82% | 55.79 | 1.06 |
| 01/06 | 660 | 680 | 660 | 670 | +3.08% | 343,800 | 115億6130万 | +10.93% | 53.4 | 1.01 |
| 01/05 | 660 | 670 | 650 | 650 | -1.52% | 186,100 | 112億1619万 | +9.61% | 51.8 | 0.98 |
| 01/04 | 670 | 690 | 660 | 660 | -1.49% | 368,000 | 113億8874万 | +13.01% | 52.6 | 1 |
| 2016 |
| 12/30 | 660 | 670 | 640 | 670 | +3.08% | 348,400 | 115億6130万 | +16.72% | 53.4 | 1.01 |
| 12/29 | 640 | 670 | 640 | 650 | +1.56% | 344,400 | 112億1619万 | +15.66% | 51.8 | 0.98 |
| 12/28 | 640 | 650 | 630 | 640 | +1.59% | 91,900 | 110億4363万 | +16.15% | 51.01 | 0.97 |
| 12/27 | 640 | 650 | 630 | 630 | -1.56% | 219,800 | 108億7107万 | +16.45% | 50.21 | 0.95 |
| 12/26 | 630 | 650 | 630 | 640 | +1.59% | 275,800 | 110億4363万 | +20.53% | 51.01 | 0.97 |
| 12/22 | 640 | 640 | 630 | 630 | -3.08% | 265,300 | 108億7107万 | +21.15% | 50.21 | 0.95 |
| 12/21 | 660 | 680 | 640 | 650 | -1.52% | 713,400 | 112億1619万 | +27.45% | 51.8 | 0.98 |
| 12/20 | 650 | 660 | 640 | 660 | +1.54% | 341,400 | 113億8874万 | +32% | 52.6 | 1 |
| 12/19 | 620 | 660 | 610 | 650 | +6.56% | 861,900 | 112億1619万 | +32.92% | 51.8 | 0.98 |
| 12/16 | 630 | 700 | 610 | 610 | -1.61% | 2,908,000 | 105億2596万 | +27.62% | 48.62 | 0.92 |
| 12/15 | 620 | 630 | 610 | 620 | -1.59% | 652,900 | 106億9852万 | +32.2% | 49.41 | 0.94 |
| 12/14 | 640 | 640 | 620 | 630 | -3.08% | 617,700 | 108億7107万 | +37.25% | 50.21 | 0.95 |
| 12/13 | 630 | 650 | 610 | 650 | -1.52% | 1,598,900 | 112億1619万 | +44.77% | 51.8 | 0.98 |
| 12/12 | 670 | 680 | 630 | 660 | -1.49% | 1,116,300 | 113億8874万 | +50.68% | 52.6 | 1 |
| 12/09 | 700 | 740 | 670 | 670 | 0% | 1,893,800 | 115億6130万 | +56.91% | 53.4 | 1.01 |
| 12/08 | 670 | 700 | 630 | 670 | -5.63% | 4,165,100 | 115億6130万 | +61.06% | 53.4 | 1.01 |
| 12/07 | 640 | 710 | 620 | 710 | +73.17% | 7,431,100 | 122億5153万 | +75.74% | 56.59 | 1.07 |
| 12/06 | 420 | 430 | 410 | 410 | 0% | 292,200 | 70億7482万 | +4.59% | 32.68 | 0.62 |
| 12/05 | 420 | 420 | 410 | 410 | -2.38% | 55,800 | 70億7482万 | +4.86% | 32.68 | 0.62 |
| 12/02 | 420 | 420 | 410 | 420 | 0% | 44,200 | 72億4738万 | +7.69% | 33.47 | 0.63 |
| 12/01 | 410 | 430 | 410 | 420 | +2.44% | 251,500 | 72億4738万 | +8.25% | 33.47 | 0.63 |
| 11/30 | 410 | 420 | 410 | 410 | 0% | 127,100 | 70億7482万 | +5.94% | 32.68 | 0.62 |
| 11/29 | 420 | 420 | 400 | 410 | -2.38% | 171,100 | 70億7482万 | +5.94% | 32.68 | 0.62 |
| 11/28 | 410 | 420 | 400 | 420 | +5% | 178,400 | 72億4738万 | +8.81% | 33.47 | 0.63 |
| 11/25 | 390 | 420 | 390 | 400 | +5.26% | 444,400 | 69億227万 | +3.9% | 31.88 | 0.6 |
| 11/24 | 380 | 390 | 380 | 380 | 0% | 89,500 | 65億5715万 | -1.04% | 30.29 | 0.57 |
| 11/22 | 380 | 380 | 370 | 380 | 0% | 56,300 | 65億5715万 | -1.3% | 30.29 | 0.57 |
| 11/21 | 380 | 390 | 380 | 380 | 0% | 140,900 | 65億5715万 | -1.3% | 30.29 | 0.57 |
| 11/18 | 380 | 390 | 380 | 380 | 0% | 43,400 | 65億5715万 | -1.55% | 30.29 | 0.57 |
| 11/17 | 380 | 390 | 370 | 380 | 0% | 53,700 | 65億5715万 | -1.55% | 30.29 | 0.57 |
| 11/16 | 380 | 390 | 380 | 380 | -2.56% | 63,100 | 65億5715万 | -1.81% | 30.29 | 0.57 |
| 11/15 | 380 | 390 | 370 | 390 | +2.63% | 52,400 | 67億2971万 | +0.52% | 31.08 | 0.59 |
| 11/14 | 390 | 390 | 370 | 380 | -2.56% | 162,900 | 65億5715万 | -2.06% | 30.29 | 0.57 |
| 11/11 | 380 | 400 | 380 | 390 | +2.63% | 82,800 | 67億2971万 | +0.26% | 31.08 | 0.59 |
| 11/10 | 370 | 380 | 370 | 380 | +5.56% | 116,600 | 65億5715万 | -2.31% | 30.29 | 0.57 |
| 11/09 | 380 | 390 | 360 | 360 | -5.26% | 254,200 | 62億1204万 | -7.46% | 28.69 | 0.54 |
| 11/08 | 380 | 390 | 380 | 380 | 0% | 22,500 | 65億5715万 | -2.56% | 30.29 | 0.57 |
| 11/07 | 380 | 390 | 380 | 380 | -2.56% | 19,300 | 65億5715万 | -2.81% | 30.29 | 0.57 |
| 11/04 | 380 | 390 | 380 | 390 | 0% | 24,800 | 67億2971万 | -0.51% | 31.08 | 0.59 |
