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 | 1,450 | 1,470 | 1,440 | 1,440 | -1.37% | 44,200 | 114億3965万 | -2.11% | 6.61 | 1.06 |
| 03/30 | 1,440 | 1,460 | 1,440 | 1,460 | +0.69% | 24,300 | 115億9853万 | -0.82% | 6.71 | 1.08 |
| 03/29 | 1,450 | 1,460 | 1,450 | 1,450 | 0% | 14,800 | 115億1909万 | -1.56% | 6.66 | 1.07 |
| 03/28 | 1,440 | 1,460 | 1,440 | 1,450 | +1.4% | 23,700 | 115億1909万 | -1.69% | 6.66 | 1.07 |
| 03/27 | 1,420 | 1,440 | 1,420 | 1,430 | -0.69% | 29,700 | 113億6021万 | -3.12% | 6.57 | 1.05 |
| 03/24 | 1,420 | 1,440 | 1,410 | 1,440 | +1.41% | 18,000 | 114億3965万 | -2.51% | 6.61 | 1.06 |
| 03/23 | 1,420 | 1,430 | 1,410 | 1,420 | 0% | 30,400 | 112億8076万 | -3.79% | 6.52 | 1.05 |
| 03/22 | 1,440 | 1,440 | 1,410 | 1,420 | -2.74% | 44,600 | 112億8076万 | -3.86% | 6.52 | 1.05 |
| 03/21 | 1,470 | 1,470 | 1,450 | 1,460 | -1.35% | 33,400 | 115億9853万 | -1.15% | 6.71 | 1.08 |
| 03/17 | 1,480 | 1,480 | 1,460 | 1,480 | -0.67% | 25,000 | 117億5742万 | +0.34% | 6.8 | 1.09 |
| 03/16 | 1,470 | 1,490 | 1,460 | 1,490 | +1.36% | 33,700 | 118億3686万 | +1.22% | 6.84 | 1.1 |
| 03/15 | 1,490 | 1,490 | 1,470 | 1,470 | -2% | 30,700 | 116億7797万 | +0.14% | 6.75 | 1.08 |
| 03/14 | 1,490 | 1,500 | 1,470 | 1,500 | +0.67% | 38,000 | 119億1630万 | +2.39% | 6.89 | 1.11 |
| 03/13 | 1,480 | 1,490 | 1,460 | 1,490 | +0.68% | 36,900 | 118億3686万 | +1.98% | 6.84 | 1.1 |
| 03/10 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 30,400 | 117億5742万 | +1.51% | 6.8 | 1.09 |
| 03/09 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 20,000 | 118億3686万 | +2.48% | 6.84 | 1.1 |
| 03/08 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 24,800 | 116億7797万 | +1.38% | 6.75 | 1.08 |
| 03/07 | 1,480 | 1,490 | 1,460 | 1,480 | 0% | 44,900 | 117億5742万 | +2.35% | 6.8 | 1.09 |
| 03/06 | 1,490 | 1,510 | 1,480 | 1,480 | -0.67% | 34,900 | 117億5742万 | +2.56% | 6.8 | 1.09 |
| 03/03 | 1,490 | 1,500 | 1,490 | 1,490 | 0% | 16,300 | 118億3686万 | +3.47% | 6.84 | 1.1 |
| 03/02 | 1,510 | 1,530 | 1,490 | 1,490 | -0.67% | 47,400 | 118億3686万 | +3.62% | 6.84 | 1.1 |
| 03/01 | 1,510 | 1,510 | 1,490 | 1,500 | -0.66% | 57,800 | 119億1630万 | +4.46% | 6.89 | 1.11 |
| 02/28 | 1,490 | 1,520 | 1,490 | 1,510 | +1.34% | 31,300 | 119億9574万 | +5.37% | 6.94 | 1.11 |
| 02/27 | 1,490 | 1,500 | 1,470 | 1,490 | 0% | 46,500 | 118億3686万 | +4.27% | 6.84 | 1.1 |
| 02/24 | 1,460 | 1,500 | 1,450 | 1,490 | +1.36% | 38,700 | 118億3686万 | +4.49% | 6.84 | 1.1 |
| 02/23 | 1,490 | 1,490 | 1,460 | 1,470 | -1.34% | 48,600 | 116億7797万 | +3.52% | 6.75 | 1.08 |
| 02/22 | 1,510 | 1,530 | 1,490 | 1,490 | -0.67% | 70,800 | 118億3686万 | +5.3% | 6.84 | 1.1 |
| 02/21 | 1,490 | 1,510 | 1,480 | 1,500 | +2.04% | 123,500 | 119億1630万 | +6.46% | 6.89 | 1.11 |
| 02/20 | 1,460 | 1,480 | 1,460 | 1,470 | +1.38% | 73,900 | 116億7797万 | +4.78% | 6.75 | 1.08 |
| 02/17 | 1,430 | 1,450 | 1,420 | 1,450 | +1.4% | 36,800 | 115億1909万 | +3.72% | 6.66 | 1.07 |
| 02/16 | 1,440 | 1,450 | 1,420 | 1,430 | -0.69% | 49,900 | 113億6021万 | +2.44% | 6.57 | 1.05 |
| 02/15 | 1,430 | 1,440 | 1,430 | 1,440 | +1.41% | 27,000 | 114億3965万 | +3.3% | 6.61 | 1.06 |
| 02/14 | 1,410 | 1,430 | 1,400 | 1,420 | +1.43% | 67,100 | 112億8076万 | +2.01% | 6.52 | 1.05 |
| 02/13 | 1,420 | 1,450 | 1,370 | 1,400 | 0% | 119,700 | 111億2188万 | +0.65% | 6.43 | 1.03 |
| 02/10 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 40,300 | 111億2188万 | +0.65% | 6.43 | 1.03 |
| 02/09 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 22,600 | 110億4244万 | -0.07% | 6.39 | 1.03 |
| 02/08 | 1,410 | 1,430 | 1,400 | 1,400 | -0.71% | 40,300 | 111億2188万 | +0.72% | 6.43 | 1.03 |
| 02/07 | 1,400 | 1,410 | 1,390 | 1,410 | 0% | 16,700 | 112億132万 | +1.51% | 6.48 | 1.04 |
| 02/06 | 1,400 | 1,410 | 1,380 | 1,410 | +2.17% | 20,600 | 112億132万 | +1.66% | 6.48 | 1.04 |
| 02/03 | 1,390 | 1,390 | 1,360 | 1,380 | 0% | 27,600 | 109億6300万 | -0.36% | 6.34 | 1.02 |
| 02/02 | 1,380 | 1,390 | 1,380 | 1,380 | 0% | 24,100 | 109億6300万 | -0.29% | 6.34 | 1.02 |
| 02/01 | 1,400 | 1,420 | 1,360 | 1,380 | -2.13% | 63,600 | 109億6300万 | -0.22% | 6.34 | 1.02 |
| 01/31 | 1,410 | 1,420 | 1,390 | 1,410 | 0% | 33,400 | 112億132万 | +2.03% | 6.48 | 1.04 |
| 01/30 | 1,410 | 1,430 | 1,410 | 1,410 | -2.08% | 25,100 | 112億132万 | +2.17% | 6.48 | 1.04 |
| 01/27 | 1,440 | 1,440 | 1,410 | 1,440 | 0% | 46,900 | 114億3965万 | +4.35% | 6.61 | 1.06 |
| 01/26 | 1,420 | 1,450 | 1,420 | 1,440 | +2.13% | 64,800 | 114億3965万 | +4.5% | 6.61 | 1.06 |
| 01/25 | 1,430 | 1,440 | 1,410 | 1,410 | -0.7% | 47,200 | 112億132万 | +2.55% | 6.48 | 1.04 |
| 01/24 | 1,400 | 1,420 | 1,390 | 1,420 | +1.43% | 95,500 | 112億8076万 | +3.42% | 6.52 | 1.05 |
| 01/23 | 1,350 | 1,400 | 1,340 | 1,400 | +3.7% | 63,300 | 111億2188万 | +2.19% | 6.43 | 1.03 |
| 01/20 | 1,350 | 1,370 | 1,350 | 1,350 | 0% | 13,100 | 107億2467万 | -1.32% | 6.2 | 1 |
| 01/19 | 1,350 | 1,350 | 1,340 | 1,350 | +1.5% | 13,200 | 107億2467万 | -1.32% | 6.2 | 1 |
| 01/18 | 1,340 | 1,340 | 1,320 | 1,330 | -1.48% | 25,500 | 105億6579万 | -2.92% | 6.11 | 0.98 |
| 01/17 | 1,350 | 1,350 | 1,330 | 1,350 | -0.74% | 38,100 | 107億2467万 | -1.6% | 6.2 | 1 |
| 01/16 | 1,380 | 1,380 | 1,350 | 1,360 | -1.45% | 23,700 | 108億411万 | -1.02% | 6.25 | 1 |
| 01/13 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 20,800 | 109億6300万 | +0.44% | 6.34 | 1.02 |
| 01/12 | 1,380 | 1,390 | 1,370 | 1,380 | -1.43% | 38,200 | 109億6300万 | +0.66% | 6.34 | 1.02 |
| 01/11 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 12,900 | 111億2188万 | +2.26% | 6.43 | 1.03 |
| 01/10 | 1,390 | 1,400 | 1,380 | 1,390 | -0.71% | 35,500 | 110億4244万 | +1.76% | 6.39 | 1.03 |
| 01/06 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 50,000 | 111億2188万 | +2.71% | 6.43 | 1.03 |
| 01/05 | 1,380 | 1,420 | 1,370 | 1,400 | +1.45% | 51,200 | 111億2188万 | +3.02% | 6.43 | 1.03 |
| 01/04 | 1,370 | 1,390 | 1,360 | 1,380 | +1.47% | 38,100 | 109億6300万 | +1.92% | 6.34 | 1.02 |
| 2016 |
| 12/30 | 1,340 | 1,360 | 1,330 | 1,360 | 0% | 21,600 | 108億411万 | +0.82% | 6.25 | 1 |
| 12/29 | 1,360 | 1,360 | 1,330 | 1,360 | -0.73% | 37,700 | 108億411万 | +1.12% | 6.25 | 1 |
| 12/28 | 1,350 | 1,390 | 1,340 | 1,370 | +0.74% | 51,800 | 108億8355万 | +2.09% | 6.29 | 1.01 |
| 12/27 | 1,350 | 1,360 | 1,330 | 1,360 | +0.74% | 45,000 | 108億411万 | +1.72% | 6.25 | 1 |
| 12/26 | 1,340 | 1,350 | 1,330 | 1,350 | 0% | 30,700 | 107億2467万 | +1.35% | 6.2 | 1 |
| 12/22 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 27,300 | 107億2467万 | +1.81% | 6.2 | 1 |
| 12/21 | 1,420 | 1,420 | 1,360 | 1,360 | -3.55% | 57,400 | 108億411万 | +2.95% | 6.25 | 1 |
| 12/20 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 46,800 | 112億132万 | +7.22% | 6.48 | 1.04 |
| 12/19 | 1,360 | 1,390 | 1,360 | 1,390 | +1.46% | 53,500 | 110億4244万 | +6.11% | 6.39 | 1.03 |
| 12/16 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 40,100 | 108億8355万 | +5.06% | 6.29 | 1.01 |
| 12/15 | 1,350 | 1,360 | 1,340 | 1,350 | +0.75% | 44,000 | 107億2467万 | +4.01% | 6.2 | 1 |
| 12/14 | 1,360 | 1,360 | 1,330 | 1,340 | -0.74% | 40,300 | 106億4523万 | +3.8% | 6.16 | 0.99 |
| 12/13 | 1,370 | 1,370 | 1,340 | 1,350 | -1.46% | 36,900 | 107億2467万 | +4.81% | 6.2 | 1 |
| 12/12 | 1,380 | 1,390 | 1,360 | 1,370 | -0.72% | 61,800 | 108億8355万 | +6.7% | 6.29 | 1.01 |
| 12/09 | 1,400 | 1,410 | 1,370 | 1,380 | -0.72% | 69,900 | 109億6300万 | +7.98% | 6.34 | 1.02 |
| 12/08 | 1,420 | 1,450 | 1,390 | 1,390 | -0.71% | 111,000 | 110億4244万 | +9.19% | 6.39 | 1.03 |
| 12/07 | 1,360 | 1,400 | 1,340 | 1,400 | +2.94% | 127,200 | 111億2188万 | +10.15% | 6.43 | 1.03 |
| 12/06 | 1,310 | 1,360 | 1,310 | 1,360 | +3.82% | 107,300 | 108億411万 | +7.26% | 6.25 | 1 |
| 12/05 | 1,310 | 1,310 | 1,290 | 1,310 | -0.76% | 42,300 | 104億690万 | +3.39% | 6.02 | 0.97 |
| 12/02 | 1,330 | 1,330 | 1,310 | 1,320 | -0.75% | 53,100 | 104億8634万 | +4.27% | 6.06 | 0.97 |
| 12/01 | 1,320 | 1,340 | 1,300 | 1,330 | +1.53% | 119,100 | 105億6579万 | +5.22% | 6.11 | 0.98 |
| 11/30 | 1,310 | 1,330 | 1,300 | 1,310 | 0% | 75,700 | 104億690万 | +4.13% | 6.02 | 0.97 |
| 11/29 | 1,260 | 1,310 | 1,250 | 1,310 | +3.97% | 93,700 | 104億690万 | +4.55% | 6.02 | 0.97 |
| 11/28 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 20,800 | 100億969万 | +0.96% | 5.79 | 0.93 |
| 11/25 | 1,270 | 1,280 | 1,250 | 1,260 | -0.79% | 45,600 | 100億969万 | +1.2% | 5.79 | 0.93 |
| 11/24 | 1,280 | 1,280 | 1,260 | 1,270 | 0% | 33,900 | 100億8913万 | +2.25% | 5.83 | 0.94 |
| 11/22 | 1,270 | 1,280 | 1,260 | 1,270 | +1.6% | 31,300 | 100億8913万 | +2.67% | 5.83 | 0.94 |
| 11/21 | 1,240 | 1,270 | 1,240 | 1,250 | +1.63% | 58,200 | 99億3025万 | +1.46% | 5.74 | 0.92 |
| 11/18 | 1,220 | 1,240 | 1,220 | 1,230 | +1.65% | 27,000 | 97億7137万 | +0.33% | 5.65 | 0.91 |
| 11/17 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 48,600 | 96億1248万 | -0.98% | 5.56 | 0.89 |
| 11/16 | 1,240 | 1,250 | 1,220 | 1,220 | 0% | 43,700 | 96億9192万 | 0% | 5.6 | 0.9 |
| 11/15 | 1,280 | 1,280 | 1,220 | 1,220 | -3.94% | 65,200 | 96億9192万 | +0.25% | 5.6 | 0.9 |
| 11/14 | 1,260 | 1,330 | 1,240 | 1,270 | +2.42% | 98,900 | 100億8913万 | +4.61% | 5.83 | 0.94 |
| 11/11 | 1,250 | 1,270 | 1,230 | 1,240 | 0% | 42,100 | 98億5081万 | +2.65% | 5.7 | 0.91 |
| 11/10 | 1,250 | 1,260 | 1,220 | 1,240 | +5.98% | 29,900 | 98億5081万 | +3.08% | 5.7 | 0.91 |
| 11/09 | 1,260 | 1,260 | 1,160 | 1,170 | -7.14% | 69,900 | 92億9471万 | -2.34% | 5.37 | 0.86 |
| 11/08 | 1,260 | 1,270 | 1,240 | 1,260 | +0.8% | 37,000 | 100億969万 | +5.53% | 5.79 | 0.93 |
| 11/07 | 1,240 | 1,270 | 1,240 | 1,250 | +1.63% | 31,000 | 99億3025万 | +5.4% | 5.74 | 0.92 |
| 11/04 | 1,230 | 1,240 | 1,220 | 1,230 | -1.6% | 25,800 | 97億7137万 | +4.33% | 5.65 | 0.91 |
