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 5→1 |
| 2017 |
| 03/31 | 1,735 | 1,755 | 1,675 | 1,675 | -2.9% | 20,600 | 323億9712万 | -2.33% | 6.06 | 0.5 |
| 03/30 | 1,715 | 1,725 | 1,710 | 1,725 | 0% | 11,200 | 333億6420万 | +0.64% | 6.24 | 0.52 |
| 03/29 | 1,715 | 1,725 | 1,705 | 1,725 | 0% | 6,400 | 333億6420万 | +0.82% | 6.24 | 0.52 |
| 03/28 | 1,715 | 1,725 | 1,715 | 1,725 | +0.58% | 14,200 | 333億6420万 | +0.94% | 6.24 | 0.52 |
| 03/27 | 1,705 | 1,715 | 1,705 | 1,715 | 0% | 6,800 | 331億7078万 | +0.47% | 6.2 | 0.52 |
| 03/24 | 1,705 | 1,720 | 1,700 | 1,715 | 0% | 10,000 | 331億7078万 | +0.53% | 6.2 | 0.52 |
| 03/23 | 1,715 | 1,720 | 1,700 | 1,715 | +0.29% | 9,400 | 331億7078万 | +0.59% | 6.2 | 0.52 |
| 03/22 | 1,740 | 1,745 | 1,710 | 1,710 | -2.29% | 9,200 | 330億7408万 | +0.41% | 6.18 | 0.52 |
| 03/21 | 1,750 | 1,760 | 1,725 | 1,750 | 0% | 6,200 | 338億4774万 | +2.82% | 6.33 | 0.53 |
| 03/17 | 1,730 | 1,755 | 1,710 | 1,750 | +0.86% | 18,600 | 338億4774万 | +3% | 6.33 | 0.53 |
| 03/16 | 1,715 | 1,735 | 1,715 | 1,735 | +1.17% | 11,000 | 335億5762万 | +2.36% | 6.27 | 0.52 |
| 03/15 | 1,710 | 1,715 | 1,710 | 1,715 | -0.58% | 4,800 | 331億7078万 | +1.36% | 6.2 | 0.52 |
| 03/14 | 1,750 | 1,750 | 1,720 | 1,725 | -0.86% | 8,200 | 333億6420万 | +2.13% | 6.24 | 0.52 |
| 03/13 | 1,740 | 1,750 | 1,735 | 1,740 | -0.57% | 7,200 | 336億5432万 | +3.2% | 6.29 | 0.52 |
| 03/10 | 1,750 | 1,750 | 1,730 | 1,750 | +1.45% | 25,000 | 338億4774万 | +3.98% | 6.33 | 0.53 |
| 03/09 | 1,705 | 1,725 | 1,705 | 1,725 | +1.17% | 2,200 | 333億6420万 | +2.68% | 6.24 | 0.52 |
| 03/08 | 1,705 | 1,710 | 1,695 | 1,705 | 0% | 8,800 | 329億7737万 | +1.61% | 6.17 | 0.51 |
| 03/07 | 1,745 | 1,750 | 1,700 | 1,705 | -2.29% | 13,800 | 329億7737万 | +1.67% | 6.17 | 0.51 |
| 03/06 | 1,735 | 1,780 | 1,735 | 1,745 | +0.87% | 37,800 | 337億5103万 | +4.12% | 6.31 | 0.53 |
| 03/03 | 1,730 | 1,740 | 1,720 | 1,730 | +0.29% | 21,200 | 334億6091万 | +3.41% | 6.26 | 0.52 |
| 03/02 | 1,735 | 1,745 | 1,710 | 1,725 | +1.47% | 41,400 | 333億6420万 | +3.23% | 6.24 | 0.52 |
| 03/01 | 1,685 | 1,730 | 1,685 | 1,700 | +1.8% | 50,600 | 328億8066万 | +1.86% | 6.15 | 0.51 |
| 02/28 | 1,655 | 1,685 | 1,655 | 1,670 | +1.52% | 7,800 | 323億41万 | +0.12% | 6.04 | 0.5 |
| 02/27 | 1,635 | 1,655 | 1,635 | 1,645 | 0% | 12,200 | 318億1688万 | -1.38% | 5.95 | 0.5 |
| 02/24 | 1,655 | 1,660 | 1,640 | 1,645 | -1.2% | 10,400 | 318億1688万 | -1.38% | 5.95 | 0.5 |
| 02/23 | 1,650 | 1,665 | 1,650 | 1,665 | +0.6% | 3,600 | 322億371万 | -0.3% | 6.02 | 0.5 |
| 02/22 | 1,670 | 1,675 | 1,650 | 1,655 | -0.6% | 5,000 | 320億1029万 | -0.9% | 5.99 | 0.5 |
| 02/21 | 1,655 | 1,670 | 1,655 | 1,665 | -0.6% | 12,600 | 322億371万 | -0.3% | 6.02 | 0.5 |
| 02/20 | 1,685 | 1,685 | 1,665 | 1,675 | -0.59% | 3,400 | 323億9712万 | +0.3% | 6.06 | 0.5 |
| 02/17 | 1,675 | 1,690 | 1,675 | 1,685 | 0% | 4,000 | 325億9054万 | +0.9% | 6.09 | 0.51 |
| 02/16 | 1,680 | 1,690 | 1,680 | 1,685 | 0% | 4,800 | 325億9054万 | +0.96% | 6.09 | 0.51 |
| 02/15 | 1,665 | 1,690 | 1,655 | 1,685 | +1.2% | 11,200 | 325億9054万 | +0.96% | 6.09 | 0.51 |
| 02/14 | 1,680 | 1,700 | 1,650 | 1,665 | -0.6% | 12,600 | 322億371万 | -0.24% | 6.02 | 0.5 |
| 02/13 | 1,665 | 1,675 | 1,660 | 1,675 | +0.6% | 9,800 | 323億9712万 | +0.3% | 6.06 | 0.5 |
| 02/10 | 1,665 | 1,665 | 1,655 | 1,665 | +0.6% | 8,600 | 322億371万 | -0.3% | 6.02 | 0.5 |
| 02/09 | 1,640 | 1,660 | 1,640 | 1,655 | +0.3% | 5,000 | 320億1029万 | -0.9% | 5.99 | 0.5 |
| 02/08 | 1,630 | 1,660 | 1,630 | 1,650 | +0.92% | 5,200 | 319億1358万 | -1.2% | 5.97 | 0.5 |
| 02/07 | 1,650 | 1,660 | 1,605 | 1,635 | -2.1% | 30,000 | 316億2346万 | -2.1% | 5.91 | 0.49 |
| 02/06 | 1,685 | 1,685 | 1,660 | 1,670 | -0.3% | 16,600 | 323億41万 | 0% | 6.04 | 0.5 |
| 02/03 | 1,675 | 1,675 | 1,655 | 1,675 | 0% | 8,400 | 323億9712万 | +0.36% | 6.06 | 0.5 |
| 02/02 | 1,675 | 1,685 | 1,675 | 1,675 | 0% | 8,000 | 323億9712万 | +0.48% | 6.06 | 0.5 |
| 02/01 | 1,675 | 1,690 | 1,670 | 1,675 | 0% | 9,000 | 323億9712万 | +0.6% | 6.06 | 0.5 |
| 01/31 | 1,680 | 1,685 | 1,675 | 1,675 | -0.89% | 5,800 | 323億9712万 | +0.72% | 6.06 | 0.5 |
| 01/30 | 1,670 | 1,690 | 1,640 | 1,690 | +0.9% | 14,400 | 326億8725万 | +1.75% | 6.11 | 0.51 |
| 01/27 | 1,675 | 1,680 | 1,660 | 1,675 | 0% | 8,000 | 323億9712万 | +0.96% | 6.06 | 0.5 |
| 01/26 | 1,670 | 1,680 | 1,665 | 1,675 | +0.3% | 12,200 | 323億9712万 | +1.03% | 6.06 | 0.5 |
| 01/25 | 1,675 | 1,675 | 1,600 | 1,670 | +0.3% | 10,200 | 323億41万 | +0.72% | 6.04 | 0.5 |
| 01/24 | 1,650 | 1,665 | 1,640 | 1,665 | +0.3% | 7,200 | 322億371万 | +0.48% | 6.02 | 0.5 |
| 01/23 | 1,660 | 1,665 | 1,655 | 1,660 | -0.9% | 4,600 | 321億700万 | +0.18% | 6 | 0.5 |
| 01/20 | 1,660 | 1,675 | 1,655 | 1,675 | +0.3% | 10,600 | 323億9712万 | +1.09% | 6.06 | 0.5 |
| 01/19 | 1,665 | 1,670 | 1,660 | 1,670 | +0.3% | 4,400 | 323億41万 | +0.91% | 6.04 | 0.5 |
| 01/18 | 1,665 | 1,670 | 1,660 | 1,665 | 0% | 4,000 | 322億371万 | +0.67% | 6.02 | 0.5 |
| 01/17 | 1,670 | 1,675 | 1,660 | 1,665 | 0% | 10,400 | 322億371万 | +0.73% | 6.02 | 0.5 |
| 01/16 | 1,665 | 1,665 | 1,650 | 1,665 | -0.6% | 4,600 | 322億371万 | +0.85% | 6.02 | 0.5 |
| 01/13 | 1,665 | 1,675 | 1,660 | 1,675 | 0% | 7,000 | 323億9712万 | +1.58% | 6.06 | 0.5 |
| 01/12 | 1,685 | 1,685 | 1,660 | 1,675 | -0.59% | 10,600 | 323億9712万 | +1.76% | 6.06 | 0.5 |
| 01/11 | 1,685 | 1,685 | 1,675 | 1,685 | 0% | 6,000 | 325億9054万 | +2.49% | 6.09 | 0.51 |
| 01/10 | 1,675 | 1,685 | 1,660 | 1,685 | +0.9% | 21,000 | 325億9054万 | +2.74% | 6.09 | 0.51 |
| 01/06 | 1,670 | 1,670 | 1,645 | 1,670 | 0% | 14,200 | 323億41万 | +2.08% | 6.04 | 0.5 |
| 01/05 | 1,675 | 1,680 | 1,660 | 1,670 | +0.3% | 36,200 | 323億41万 | +2.27% | 6.04 | 0.5 |
| 01/04 | 1,650 | 1,670 | 1,645 | 1,665 | +1.52% | 29,000 | 322億371万 | +2.21% | 6.02 | 0.5 |
| 2016 |
| 12/30 | 1,640 | 1,640 | 1,630 | 1,640 | 0% | 7,000 | 317億2017万 | +0.92% | 6.2 | 0.52 |
| 12/29 | 1,630 | 1,645 | 1,625 | 1,640 | +0.31% | 25,200 | 317億2017万 | +1.05% | 6.2 | 0.52 |
| 12/28 | 1,635 | 1,635 | 1,620 | 1,635 | +0.31% | 7,800 | 316億2346万 | +0.93% | 6.18 | 0.52 |
| 12/27 | 1,625 | 1,635 | 1,615 | 1,630 | -0.31% | 9,600 | 315億2675万 | +0.8% | 6.16 | 0.51 |
| 12/26 | 1,635 | 1,640 | 1,625 | 1,635 | +0.93% | 9,200 | 316億2346万 | +1.3% | 6.18 | 0.52 |
| 12/22 | 1,620 | 1,630 | 1,605 | 1,620 | -0.31% | 10,200 | 313億3334万 | +0.62% | 6.12 | 0.51 |
| 12/21 | 1,645 | 1,650 | 1,615 | 1,625 | -1.52% | 10,400 | 314億3004万 | +1.18% | 6.14 | 0.51 |
| 12/20 | 1,640 | 1,650 | 1,635 | 1,650 | 0% | 11,800 | 319億1358万 | +3% | 6.24 | 0.52 |
| 12/19 | 1,655 | 1,660 | 1,640 | 1,650 | -0.6% | 13,200 | 319億1358万 | +3.25% | 6.24 | 0.52 |
| 12/16 | 1,665 | 1,665 | 1,640 | 1,660 | 0% | 15,400 | 321億700万 | +4.27% | 6.28 | 0.52 |
| 12/15 | 1,655 | 1,660 | 1,640 | 1,660 | +0.3% | 10,000 | 321億700万 | +4.67% | 6.28 | 0.52 |
| 12/14 | 1,640 | 1,660 | 1,635 | 1,655 | +0.3% | 13,200 | 320億1029万 | +4.95% | 6.26 | 0.52 |
| 12/13 | 1,645 | 1,650 | 1,630 | 1,650 | +0.3% | 13,600 | 319億1358万 | +5.03% | 6.24 | 0.52 |
| 12/12 | 1,645 | 1,645 | 1,625 | 1,645 | +0.3% | 14,200 | 318億1688万 | +5.11% | 6.22 | 0.52 |
| 12/09 | 1,640 | 1,640 | 1,620 | 1,640 | 0% | 16,400 | 317億2017万 | +5.13% | 6.2 | 0.52 |
| 12/08 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 17,000 | 317億2017万 | +5.53% | 6.2 | 0.52 |
| 12/07 | 1,605 | 1,625 | 1,605 | 1,620 | +0.93% | 14,800 | 313億3334万 | +4.52% | 6.12 | 0.51 |
| 12/06 | 1,605 | 1,610 | 1,600 | 1,605 | +0.31% | 12,200 | 310億4321万 | +3.82% | 6.07 | 0.51 |
| 12/05 | 1,615 | 1,615 | 1,595 | 1,600 | -0.93% | 19,600 | 309億4650万 | +3.69% | 6.05 | 0.5 |
| 12/02 | 1,585 | 1,615 | 1,575 | 1,615 | +1.89% | 23,000 | 312億3663万 | +4.94% | 6.11 | 0.51 |
| 12/01 | 1,600 | 1,600 | 1,580 | 1,585 | -0.94% | 17,800 | 306億5638万 | +3.32% | 5.99 | 0.5 |
| 11/30 | 1,590 | 1,600 | 1,580 | 1,600 | +0.95% | 23,000 | 309億4650万 | +4.58% | 6.05 | 0.5 |
| 11/29 | 1,570 | 1,590 | 1,565 | 1,585 | +0.63% | 11,800 | 306億5638万 | +3.87% | 5.99 | 0.5 |
| 11/28 | 1,560 | 1,575 | 1,560 | 1,575 | 0% | 7,800 | 304億6297万 | +3.48% | 5.95 | 0.5 |
| 11/25 | 1,575 | 1,575 | 1,565 | 1,575 | -0.63% | 11,400 | 304億6297万 | +3.75% | 5.95 | 0.5 |
| 11/24 | 1,575 | 1,585 | 1,570 | 1,585 | +0.96% | 5,800 | 306億5638万 | +4.69% | 5.99 | 0.5 |
| 11/22 | 1,555 | 1,575 | 1,550 | 1,570 | +0.96% | 13,800 | 303億6626万 | +4.04% | 5.94 | 0.49 |
| 11/21 | 1,545 | 1,555 | 1,540 | 1,555 | +0.65% | 8,600 | 300億7613万 | +3.39% | 5.88 | 0.49 |
| 11/18 | 1,535 | 1,550 | 1,535 | 1,545 | +0.65% | 18,600 | 298億8272万 | +3% | 5.84 | 0.49 |
| 11/17 | 1,525 | 1,535 | 1,520 | 1,535 | +0.33% | 6,000 | 296億8930万 | +2.61% | 5.8 | 0.48 |
| 11/16 | 1,530 | 1,530 | 1,510 | 1,530 | 0% | 7,800 | 295億9259万 | +2.48% | 5.78 | 0.48 |
| 11/15 | 1,530 | 1,535 | 1,505 | 1,530 | 0% | 10,600 | 295億9259万 | +2.62% | 5.78 | 0.48 |
| 11/14 | 1,520 | 1,530 | 1,505 | 1,530 | +0.66% | 13,200 | 295億9259万 | +2.82% | 5.78 | 0.48 |
| 11/11 | 1,515 | 1,525 | 1,490 | 1,520 | +0.66% | 14,600 | 293億9918万 | +2.29% | 5.75 | 0.48 |
| 11/10 | 1,495 | 1,510 | 1,460 | 1,510 | +6.71% | 15,800 | 292億576万 | +1.89% | 5.71 | 0.48 |
| 11/09 | 1,520 | 1,520 | 1,415 | 1,415 | -5.98% | 10,800 | 273億6831万 | -4.33% | 5.35 | 0.45 |
| 11/08 | 1,520 | 1,520 | 1,500 | 1,505 | -0.99% | 5,200 | 291億906万 | +1.76% | 5.69 | 0.47 |
| 11/07 | 1,500 | 1,525 | 1,500 | 1,520 | +1.33% | 18,800 | 293億9918万 | +2.98% | 5.75 | 0.48 |
| 11/04 | 1,510 | 1,510 | 1,490 | 1,500 | -0.66% | 11,200 | 290億1235万 | +1.9% | 5.67 | 0.47 |
