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 | 1,370 | 1,370 | 1,310 | 1,310 | -4.38% | 70,400 | 226億8863万 | -5.89% | 31.57 | 0.44 |
| 03/30 | 1,410 | 1,410 | 1,370 | 1,370 | -2.14% | 25,100 | 237億2780万 | -1.58% | 33.02 | 0.46 |
| 03/29 | 1,400 | 1,410 | 1,380 | 1,400 | -0.71% | 51,600 | 242億4739万 | +0.72% | 33.74 | 0.47 |
| 03/28 | 1,390 | 1,420 | 1,390 | 1,410 | +2.92% | 53,200 | 244億2059万 | +1.73% | 33.98 | 0.48 |
| 03/27 | 1,390 | 1,390 | 1,350 | 1,370 | -1.44% | 73,000 | 237億2780万 | -0.72% | 33.02 | 0.46 |
| 03/24 | 1,430 | 1,440 | 1,380 | 1,390 | -3.47% | 67,700 | 240億7420万 | +1.02% | 33.5 | 0.47 |
| 03/23 | 1,430 | 1,440 | 1,400 | 1,440 | +0.7% | 45,200 | 249億4017万 | +5.03% | 34.7 | 0.49 |
| 03/22 | 1,460 | 1,460 | 1,430 | 1,430 | -2.72% | 33,400 | 247億6698万 | +4.76% | 34.46 | 0.48 |
| 03/21 | 1,440 | 1,470 | 1,430 | 1,470 | +2.08% | 72,500 | 254億5976万 | +8.25% | 35.43 | 0.5 |
| 03/17 | 1,440 | 1,480 | 1,430 | 1,440 | -0.69% | 80,500 | 249億4017万 | +6.67% | 34.7 | 0.49 |
| 03/16 | 1,440 | 1,470 | 1,410 | 1,450 | +0.69% | 106,300 | 251億1337万 | +7.97% | 34.94 | 0.49 |
| 03/15 | 1,510 | 1,520 | 1,440 | 1,440 | -4% | 123,300 | 249億4017万 | +8.03% | 34.7 | 0.49 |
| 03/14 | 1,460 | 1,500 | 1,460 | 1,500 | +3.45% | 131,500 | 259億7935万 | +13.21% | 36.15 | 0.51 |
| 03/13 | 1,410 | 1,450 | 1,400 | 1,450 | +3.57% | 92,700 | 251億1337万 | +10.27% | 34.94 | 0.49 |
| 03/10 | 1,390 | 1,420 | 1,380 | 1,400 | +1.45% | 131,200 | 242億4739万 | +7.12% | 33.74 | 0.47 |
| 03/09 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 26,000 | 239億100万 | +5.99% | 33.26 | 0.47 |
| 03/08 | 1,340 | 1,380 | 1,340 | 1,370 | +2.24% | 51,500 | 237億2780万 | +5.55% | 33.02 | 0.46 |
| 03/07 | 1,350 | 1,360 | 1,340 | 1,340 | -1.47% | 50,300 | 232億822万 | +3.63% | 32.29 | 0.45 |
| 03/06 | 1,360 | 1,380 | 1,350 | 1,360 | 0% | 41,500 | 235億5461万 | +5.43% | 32.77 | 0.46 |
| 03/03 | 1,350 | 1,390 | 1,350 | 1,360 | -0.73% | 61,700 | 235億5461万 | +5.75% | 32.77 | 0.46 |
| 03/02 | 1,360 | 1,370 | 1,350 | 1,370 | +0.74% | 44,700 | 237億2780万 | +6.95% | 33.02 | 0.46 |
| 03/01 | 1,350 | 1,370 | 1,340 | 1,360 | +0.74% | 59,200 | 235億5461万 | +6.58% | 32.77 | 0.46 |
| 02/28 | 1,320 | 1,360 | 1,320 | 1,350 | +2.27% | 82,300 | 233億8141万 | +6.22% | 32.53 | 0.46 |
| 02/27 | 1,300 | 1,340 | 1,300 | 1,320 | +0.76% | 78,700 | 228億6183万 | +4.27% | 31.81 | 0.45 |
| 02/24 | 1,310 | 1,310 | 1,300 | 1,310 | 0% | 18,100 | 226億8863万 | +3.72% | 31.57 | 0.44 |
| 02/23 | 1,320 | 1,330 | 1,310 | 1,310 | -0.76% | 21,300 | 226億8863万 | +3.89% | 31.57 | 0.44 |
| 02/22 | 1,320 | 1,340 | 1,310 | 1,320 | +0.76% | 70,200 | 228億6183万 | +4.93% | 31.81 | 0.45 |
| 02/21 | 1,270 | 1,330 | 1,270 | 1,310 | +3.15% | 115,300 | 226億8863万 | +4.47% | 31.57 | 0.44 |
| 02/20 | 1,260 | 1,270 | 1,260 | 1,270 | 0% | 14,000 | 219億9585万 | +1.44% | 30.61 | 0.43 |
| 02/17 | 1,260 | 1,280 | 1,260 | 1,270 | +0.79% | 38,700 | 219億9585万 | +1.44% | 30.61 | 0.43 |
| 02/16 | 1,270 | 1,270 | 1,260 | 1,260 | -1.56% | 6,900 | 218億2265万 | +0.64% | 30.36 | 0.43 |
| 02/15 | 1,280 | 1,280 | 1,270 | 1,280 | +0.79% | 17,900 | 221億6904万 | +2.24% | 30.85 | 0.43 |
| 02/14 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 18,100 | 219億9585万 | +1.44% | 30.61 | 0.43 |
| 02/13 | 1,280 | 1,280 | 1,250 | 1,260 | 0% | 35,200 | 218億2265万 | +0.64% | 30.36 | 0.43 |
| 02/10 | 1,230 | 1,260 | 1,220 | 1,260 | +4.13% | 47,300 | 218億2265万 | +0.56% | 30.36 | 0.43 |
| 02/09 | 1,230 | 1,240 | 1,210 | 1,210 | -1.63% | 58,500 | 209億5667万 | -3.43% | 29.16 | 0.41 |
| 02/08 | 1,250 | 1,250 | 1,230 | 1,230 | -1.6% | 27,900 | 213億306万 | -2.07% | 29.64 | 0.42 |
| 02/07 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 23,300 | 216億4946万 | -0.48% | 30.12 | 0.42 |
| 02/06 | 1,280 | 1,280 | 1,260 | 1,260 | -0.79% | 16,100 | 218億2265万 | +0.32% | 30.36 | 0.43 |
| 02/03 | 1,270 | 1,300 | 1,270 | 1,270 | 0% | 90,000 | 219億9585万 | +1.2% | 30.61 | 0.43 |
| 02/02 | 1,270 | 1,280 | 1,270 | 1,270 | +0.79% | 24,400 | 219億9585万 | +1.36% | 30.61 | 0.43 |
| 02/01 | 1,250 | 1,270 | 1,250 | 1,260 | +0.8% | 34,900 | 218億2265万 | +0.64% | 30.36 | 0.43 |
| 01/31 | 1,250 | 1,270 | 1,230 | 1,250 | -0.79% | 43,600 | 216億4946万 | -0.08% | 30.12 | 0.42 |
| 01/30 | 1,260 | 1,260 | 1,230 | 1,260 | +0.8% | 36,500 | 218億2265万 | +0.8% | 30.36 | 0.43 |
| 01/27 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 41,600 | 216億4946万 | 0% | 30.12 | 0.42 |
| 01/26 | 1,230 | 1,250 | 1,230 | 1,250 | +1.63% | 17,700 | 216億4946万 | -0.08% | 30.12 | 0.42 |
| 01/25 | 1,240 | 1,250 | 1,220 | 1,230 | 0% | 37,800 | 213億306万 | -1.76% | 29.64 | 0.42 |
| 01/24 | 1,230 | 1,240 | 1,230 | 1,230 | -0.81% | 26,700 | 213億306万 | -1.84% | 29.64 | 0.42 |
| 01/23 | 1,260 | 1,260 | 1,230 | 1,240 | -1.59% | 38,400 | 214億7626万 | -1.12% | 29.88 | 0.42 |
| 01/20 | 1,240 | 1,270 | 1,240 | 1,260 | +1.61% | 54,900 | 218億2265万 | +0.4% | 30.36 | 0.43 |
| 01/19 | 1,230 | 1,240 | 1,220 | 1,240 | +1.64% | 23,200 | 214億7626万 | -1.12% | 29.88 | 0.42 |
| 01/18 | 1,250 | 1,250 | 1,220 | 1,220 | -2.4% | 51,800 | 211億2987万 | -2.71% | 29.4 | 0.41 |
| 01/17 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 16,400 | 216億4946万 | -0.48% | 30.12 | 0.42 |
| 01/16 | 1,280 | 1,300 | 1,250 | 1,260 | -1.56% | 77,200 | 218億2265万 | +0.32% | 30.36 | 0.43 |
| 01/13 | 1,270 | 1,280 | 1,260 | 1,280 | +0.79% | 29,900 | 221億6904万 | +1.99% | 30.85 | 0.43 |
| 01/12 | 1,280 | 1,280 | 1,260 | 1,270 | -0.78% | 29,800 | 219億9585万 | +1.44% | 30.61 | 0.43 |
| 01/11 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 22,100 | 221億6904万 | +2.4% | 30.85 | 0.43 |
| 01/10 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 31,000 | 219億9585万 | +1.84% | 30.61 | 0.43 |
| 01/06 | 1,250 | 1,280 | 1,250 | 1,280 | +1.59% | 72,000 | 221億6904万 | +2.81% | 30.85 | 0.43 |
| 01/05 | 1,260 | 1,270 | 1,260 | 1,260 | -0.79% | 32,900 | 218億2265万 | +1.45% | 30.36 | 0.43 |
| 01/04 | 1,260 | 1,270 | 1,250 | 1,270 | +1.6% | 38,500 | 219億9585万 | +2.42% | 30.61 | 0.43 |
| 2016 |
| 12/30 | 1,230 | 1,250 | 1,230 | 1,250 | +0.81% | 34,200 | 216億4946万 | +1.05% | 30.2 | 0.42 |
| 12/29 | 1,220 | 1,240 | 1,210 | 1,240 | +0.81% | 64,100 | 214億7626万 | +0.4% | 29.96 | 0.42 |
| 12/28 | 1,210 | 1,230 | 1,200 | 1,230 | 0% | 56,900 | 213億306万 | -0.24% | 29.72 | 0.42 |
| 12/27 | 1,230 | 1,230 | 1,210 | 1,230 | 0% | 35,500 | 213億306万 | -0.08% | 29.72 | 0.42 |
| 12/26 | 1,230 | 1,250 | 1,220 | 1,230 | -0.81% | 55,600 | 213億306万 | +0.08% | 29.72 | 0.42 |
| 12/22 | 1,240 | 1,240 | 1,230 | 1,240 | 0% | 35,200 | 214億7626万 | +1.06% | 29.96 | 0.42 |
| 12/21 | 1,250 | 1,260 | 1,240 | 1,240 | -1.59% | 42,300 | 214億7626万 | +1.31% | 29.96 | 0.42 |
| 12/20 | 1,250 | 1,260 | 1,240 | 1,260 | 0% | 43,600 | 218億2265万 | +3.19% | 30.44 | 0.43 |
| 12/19 | 1,260 | 1,270 | 1,240 | 1,260 | -0.79% | 65,600 | 218億2265万 | +3.53% | 30.44 | 0.43 |
| 12/16 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 30,300 | 219億9585万 | +4.7% | 30.68 | 0.43 |
| 12/15 | 1,260 | 1,270 | 1,260 | 1,260 | 0% | 48,500 | 218億2265万 | +4.3% | 30.44 | 0.43 |
| 12/14 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 62,900 | 218億2265万 | +4.83% | 30.44 | 0.43 |
| 12/13 | 1,250 | 1,260 | 1,240 | 1,260 | +0.8% | 48,400 | 218億2265万 | +5.18% | 30.44 | 0.43 |
| 12/12 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 44,500 | 216億4946万 | +4.78% | 30.2 | 0.42 |
| 12/09 | 1,250 | 1,250 | 1,230 | 1,240 | -0.8% | 35,100 | 214億7626万 | +4.29% | 29.96 | 0.42 |
| 12/08 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 42,200 | 216億4946万 | +5.49% | 30.2 | 0.42 |
| 12/07 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 75,100 | 216億4946万 | +5.84% | 30.2 | 0.42 |
| 12/06 | 1,230 | 1,250 | 1,220 | 1,240 | +1.64% | 84,100 | 214億7626万 | +5.35% | 29.96 | 0.42 |
| 12/05 | 1,210 | 1,220 | 1,210 | 1,220 | 0% | 69,700 | 211億2987万 | +4.1% | 29.48 | 0.41 |
| 12/02 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 61,600 | 211億2987万 | +4.36% | 29.48 | 0.41 |
| 12/01 | 1,200 | 1,220 | 1,200 | 1,200 | -0.83% | 97,600 | 207億8348万 | +2.92% | 28.99 | 0.41 |
| 11/30 | 1,210 | 1,210 | 1,200 | 1,210 | 0% | 64,900 | 209億5667万 | +3.95% | 29.23 | 0.41 |
| 11/29 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 67,200 | 209億5667万 | +4.13% | 29.23 | 0.41 |
| 11/28 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 53,700 | 207億8348万 | +3.63% | 28.99 | 0.41 |
| 11/25 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 67,200 | 207億8348万 | +3.99% | 28.99 | 0.41 |
| 11/24 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 26,300 | 207億8348万 | +4.35% | 28.99 | 0.41 |
| 11/22 | 1,190 | 1,190 | 1,180 | 1,190 | 0% | 26,200 | 206億1028万 | +3.84% | 28.75 | 0.4 |
| 11/21 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 28,800 | 206億1028万 | +4.2% | 28.75 | 0.4 |
| 11/18 | 1,180 | 1,180 | 1,170 | 1,180 | 0% | 29,700 | 204億3709万 | +3.69% | 28.51 | 0.4 |
| 11/17 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 37,100 | 204億3709万 | +4.06% | 28.51 | 0.4 |
| 11/16 | 1,170 | 1,170 | 1,160 | 1,170 | +0.86% | 40,700 | 202億6389万 | +3.54% | 28.27 | 0.4 |
| 11/15 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 63,800 | 200億9069万 | +3.02% | 28.03 | 0.39 |
| 11/14 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 59,100 | 200億9069万 | +3.29% | 28.03 | 0.39 |
| 11/11 | 1,150 | 1,160 | 1,140 | 1,160 | +1.75% | 55,900 | 200億9069万 | +3.57% | 28.03 | 0.39 |
| 11/10 | 1,140 | 1,150 | 1,130 | 1,140 | +2.7% | 66,900 | 197億4430万 | +2.15% | 27.54 | 0.39 |
| 11/09 | 1,140 | 1,150 | 1,100 | 1,110 | -3.48% | 127,000 | 192億2472万 | -0.36% | 26.82 | 0.38 |
| 11/08 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 16,900 | 199億1750万 | +3.42% | 27.78 | 0.39 |
| 11/07 | 1,140 | 1,150 | 1,130 | 1,150 | +0.88% | 45,700 | 199億1750万 | +3.7% | 27.78 | 0.39 |
| 11/04 | 1,150 | 1,150 | 1,130 | 1,140 | 0% | 71,700 | 197億4430万 | +3.07% | 27.54 | 0.39 |
