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 | 3,845 | 3,865 | 3,765 | 3,765 | -2.08% | 31,000 | 700億7836万 | +0.45% | 7.03 | 0.81 |
03/30 | 3,875 | 3,895 | 3,840 | 3,845 | -1.41% | 14,200 | 715億6741万 | +2.73% | 7.18 | 0.83 |
03/29 | 3,900 | 3,900 | 3,840 | 3,900 | -0.38% | 19,800 | 725億9113万 | +4.5% | 7.28 | 0.84 |
03/28 | 3,810 | 3,940 | 3,805 | 3,915 | +3.85% | 53,600 | 728億7032万 | +5.24% | 7.31 | 0.84 |
03/27 | 3,805 | 3,805 | 3,760 | 3,770 | -1.31% | 25,400 | 701億7142万 | +1.67% | 7.04 | 0.81 |
03/24 | 3,785 | 3,845 | 3,785 | 3,820 | +0.92% | 31,600 | 711億208万 | +3.13% | 7.13 | 0.82 |
03/23 | 3,805 | 3,805 | 3,745 | 3,785 | +0.4% | 21,600 | 704億5062万 | +2.35% | 7.06 | 0.81 |
03/22 | 3,850 | 3,900 | 3,770 | 3,770 | -3.7% | 50,000 | 701億7142万 | +2.03% | 7.04 | 0.81 |
03/21 | 3,820 | 3,935 | 3,810 | 3,915 | +2.22% | 63,600 | 728億7032万 | +6.04% | 7.31 | 0.84 |
03/17 | 3,790 | 3,830 | 3,755 | 3,830 | +1.73% | 70,000 | 712億8821万 | +3.93% | 7.15 | 0.82 |
03/16 | 3,685 | 3,765 | 3,685 | 3,765 | +0.67% | 25,400 | 700億7836万 | +2.37% | 7.03 | 0.81 |
03/15 | 3,715 | 3,745 | 3,710 | 3,740 | -1.06% | 19,000 | 696億1303万 | +2.1% | 6.98 | 0.8 |
03/14 | 3,790 | 3,810 | 3,755 | 3,780 | +0.13% | 12,600 | 703億5755万 | +3.56% | 7.05 | 0.81 |
03/13 | 3,790 | 3,810 | 3,765 | 3,775 | -0.4% | 26,200 | 702億6449万 | +3.94% | 7.04 | 0.81 |
03/10 | 3,830 | 3,830 | 3,775 | 3,790 | -0.66% | 49,000 | 705億4368万 | +4.84% | 7.07 | 0.81 |
03/09 | 3,775 | 3,830 | 3,765 | 3,815 | +1.46% | 33,600 | 710億901万 | +6.09% | 7.12 | 0.82 |
03/08 | 3,760 | 3,765 | 3,720 | 3,760 | +0.27% | 38,600 | 699億8529万 | +5.09% | 7.02 | 0.81 |
03/07 | 3,710 | 3,785 | 3,695 | 3,750 | +1.9% | 45,800 | 697億9916万 | +5.13% | 7 | 0.81 |
03/06 | 3,680 | 3,705 | 3,640 | 3,680 | +0.96% | 26,000 | 684億9624万 | +3.57% | 6.87 | 0.79 |
03/03 | 3,715 | 3,715 | 3,630 | 3,645 | -1.88% | 43,000 | 678億4478万 | +2.88% | 6.8 | 0.78 |
03/02 | 3,730 | 3,730 | 3,640 | 3,715 | +3.63% | 66,200 | 691億4770万 | +5.09% | 6.93 | 0.8 |
03/01 | 3,565 | 3,595 | 3,535 | 3,585 | +1.56% | 25,800 | 667億2800万 | +1.7% | 6.69 | 0.77 |
02/28 | 3,535 | 3,595 | 3,530 | 3,530 | +1.29% | 51,400 | 657億428万 | +0.34% | 6.59 | 0.76 |
02/27 | 3,555 | 3,560 | 3,460 | 3,485 | -2.24% | 59,800 | 648億6669万 | -0.71% | 6.5 | 0.75 |
02/24 | 3,610 | 3,610 | 3,550 | 3,565 | -1.93% | 31,600 | 663億5574万 | +1.74% | 6.65 | 0.77 |
02/23 | 3,620 | 3,655 | 3,610 | 3,635 | +1.82% | 37,400 | 676億5865万 | +4.04% | 6.78 | 0.78 |
02/22 | 3,580 | 3,600 | 3,530 | 3,570 | -0.97% | 30,400 | 664億4880万 | +2.47% | 6.66 | 0.77 |
02/21 | 3,600 | 3,645 | 3,590 | 3,605 | -0.41% | 36,600 | 671億26万 | +3.8% | 6.73 | 0.78 |
02/20 | 3,640 | 3,640 | 3,595 | 3,620 | -1.36% | 27,000 | 673億7946万 | +4.59% | 6.76 | 0.78 |
02/17 | 3,675 | 3,690 | 3,635 | 3,670 | -0.14% | 26,400 | 683億1011万 | +6.35% | 6.85 | 0.79 |
02/16 | 3,685 | 3,720 | 3,660 | 3,675 | -0.68% | 31,800 | 684億318万 | +6.86% | 6.86 | 0.79 |
02/15 | 3,760 | 3,770 | 3,700 | 3,700 | +0.27% | 20,600 | 688億6850万 | +8% | 6.9 | 0.8 |
02/14 | 3,775 | 3,850 | 3,670 | 3,690 | -1.73% | 66,000 | 686億8237万 | +8.15% | 6.89 | 0.79 |
02/13 | 3,605 | 3,760 | 3,605 | 3,755 | +3.02% | 62,000 | 698億9223万 | +10.47% | 7.01 | 0.81 |
02/10 | 3,445 | 3,660 | 3,445 | 3,645 | +7.21% | 96,400 | 678億4478万 | +7.68% | 6.8 | 0.78 |
02/09 | 3,400 | 3,410 | 3,375 | 3,400 | -0.15% | 23,800 | 632億8457万 | +0.86% | 6.34 | 0.73 |
02/08 | 3,375 | 3,415 | 3,345 | 3,405 | +2.1% | 26,600 | 633億7764万 | +1.1% | 6.35 | 0.73 |
02/07 | 3,360 | 3,360 | 3,315 | 3,335 | -0.74% | 25,400 | 620億7472万 | -0.68% | 6.22 | 0.72 |
02/06 | 3,310 | 3,380 | 3,310 | 3,360 | +1.51% | 35,200 | 625億4005万 | +0.3% | 6.27 | 0.72 |
02/03 | 3,360 | 3,360 | 3,290 | 3,310 | -1.49% | 38,800 | 616億939万 | -0.99% | 6.18 | 0.71 |
02/02 | 3,500 | 3,505 | 3,345 | 3,360 | -3.72% | 44,400 | 625億4005万 | +0.66% | 6.27 | 0.72 |
02/01 | 3,340 | 3,495 | 3,325 | 3,490 | +2.95% | 68,000 | 649億5975万 | +4.8% | 6.51 | 0.75 |
01/31 | 3,380 | 3,420 | 3,355 | 3,390 | -1.17% | 36,000 | 630億9844万 | +2.14% | 6.33 | 0.73 |
01/30 | 3,450 | 3,450 | 3,400 | 3,430 | -0.87% | 20,200 | 638億4297万 | +3.59% | 6.4 | 0.74 |
01/27 | 3,470 | 3,480 | 3,420 | 3,460 | 0% | 30,600 | 644億136万 | +4.78% | 6.46 | 0.74 |
01/26 | 3,435 | 3,495 | 3,430 | 3,460 | +1.32% | 34,400 | 644億136万 | +5.1% | 6.46 | 0.74 |
01/25 | 3,325 | 3,425 | 3,300 | 3,415 | +3.02% | 50,400 | 635億6377万 | +4.08% | 6.37 | 0.73 |
01/24 | 3,330 | 3,340 | 3,280 | 3,315 | -0.45% | 17,400 | 617億246万 | +1.28% | 6.19 | 0.71 |
01/23 | 3,335 | 3,370 | 3,285 | 3,330 | -0.15% | 24,200 | 619億8165万 | +1.93% | 6.21 | 0.72 |
01/20 | 3,335 | 3,375 | 3,325 | 3,335 | -1.19% | 19,800 | 620億7472万 | +2.21% | 6.22 | 0.72 |
01/19 | 3,340 | 3,375 | 3,330 | 3,375 | +2.58% | 23,200 | 628億1924万 | +3.62% | 6.3 | 0.73 |
01/18 | 3,270 | 3,300 | 3,230 | 3,290 | -0.75% | 17,200 | 612億3713万 | +1.23% | 6.14 | 0.71 |
01/17 | 3,355 | 3,355 | 3,300 | 3,315 | -1.19% | 26,000 | 617億246万 | +2.13% | 6.19 | 0.71 |
01/16 | 3,350 | 3,385 | 3,315 | 3,355 | -0.89% | 25,600 | 624億4698万 | +3.58% | 6.26 | 0.72 |
01/13 | 3,315 | 3,385 | 3,305 | 3,385 | +1.2% | 32,000 | 630億538万 | +4.86% | 6.32 | 0.73 |
01/12 | 3,330 | 3,365 | 3,285 | 3,345 | 0% | 27,200 | 622億6085万 | +4.01% | 6.24 | 0.72 |
01/11 | 3,355 | 3,380 | 3,340 | 3,345 | -0.89% | 15,600 | 622億6085万 | +4.37% | 6.24 | 0.72 |
01/10 | 3,410 | 3,410 | 3,315 | 3,375 | -0.88% | 39,800 | 628億1924万 | +5.67% | 6.3 | 0.73 |
01/06 | 3,290 | 3,405 | 3,290 | 3,405 | +3.5% | 68,800 | 633億7764万 | +7.08% | 6.35 | 0.73 |
01/05 | 3,350 | 3,350 | 3,275 | 3,290 | -0.9% | 35,400 | 612億3713万 | +3.98% | 6.14 | 0.71 |
01/04 | 3,200 | 3,335 | 3,185 | 3,320 | +5.4% | 81,600 | 617億9552万 | +5.33% | 6.2 | 0.71 |
2016 |
12/30 | 3,170 | 3,170 | 3,120 | 3,150 | 0% | 19,000 | 586億3129万 | +0.41% | 5.88 | 0.68 |
12/29 | 3,160 | 3,190 | 3,130 | 3,150 | -1.1% | 31,800 | 586億3129万 | +0.7% | 5.88 | 0.68 |
12/28 | 3,185 | 3,195 | 3,165 | 3,185 | -0.16% | 12,000 | 592億8275万 | +2.08% | 5.94 | 0.68 |
12/27 | 3,175 | 3,220 | 3,155 | 3,190 | +0.95% | 31,200 | 593億7582万 | +2.57% | 5.95 | 0.69 |
12/26 | 3,185 | 3,185 | 3,155 | 3,160 | -1.1% | 30,200 | 588億1743万 | +1.97% | 5.9 | 0.68 |
12/22 | 3,195 | 3,205 | 3,160 | 3,195 | 0% | 19,600 | 594億6888万 | +3.4% | 5.96 | 0.69 |
12/21 | 3,200 | 3,215 | 3,170 | 3,195 | -0.78% | 22,000 | 594億6888万 | +3.8% | 5.96 | 0.69 |
12/20 | 3,200 | 3,225 | 3,185 | 3,220 | +0.78% | 32,600 | 599億3421万 | +5.02% | 6.01 | 0.69 |
12/19 | 3,180 | 3,200 | 3,150 | 3,195 | +0.16% | 41,000 | 594億6888万 | +4.69% | 5.96 | 0.69 |
12/16 | 3,220 | 3,235 | 3,180 | 3,190 | -0.47% | 45,200 | 593億7582万 | +5% | 5.95 | 0.69 |
12/15 | 3,200 | 3,215 | 3,190 | 3,205 | +0.79% | 32,000 | 596億5502万 | +6.13% | 5.98 | 0.69 |
12/14 | 3,225 | 3,225 | 3,140 | 3,180 | -1.09% | 23,400 | 591億8969万 | +6.28% | 5.93 | 0.68 |
12/13 | 3,190 | 3,225 | 3,175 | 3,215 | +0.94% | 25,600 | 598億4115万 | +8.03% | 6 | 0.69 |
12/12 | 3,200 | 3,200 | 3,150 | 3,185 | -0.47% | 37,600 | 592億8275万 | +7.67% | 5.94 | 0.68 |
12/09 | 3,155 | 3,200 | 3,150 | 3,200 | +0.31% | 44,600 | 595億6195万 | +8.88% | 5.97 | 0.69 |
12/08 | 3,150 | 3,195 | 3,135 | 3,190 | +1.27% | 43,600 | 593億7582万 | +9.25% | 5.95 | 0.69 |
12/07 | 3,135 | 3,165 | 3,135 | 3,150 | +2.11% | 42,800 | 586億3129万 | +8.51% | 5.88 | 0.68 |
12/06 | 3,075 | 3,100 | 3,070 | 3,085 | +0.49% | 18,000 | 574億2144万 | +6.78% | 5.76 | 0.66 |
12/05 | 3,050 | 3,090 | 3,045 | 3,070 | -0.49% | 20,600 | 571億4225万 | +6.6% | 5.73 | 0.66 |
12/02 | 3,040 | 3,095 | 3,030 | 3,085 | +0.82% | 31,600 | 574億2144万 | +7.45% | 5.76 | 0.66 |
12/01 | 3,050 | 3,095 | 3,035 | 3,060 | +0.82% | 36,200 | 569億5611万 | +6.92% | 5.71 | 0.66 |
11/30 | 3,000 | 3,040 | 2,990 | 3,035 | +1.17% | 40,800 | 564億9079万 | +6.45% | 5.66 | 0.65 |
11/29 | 2,990 | 3,000 | 2,975 | 3,000 | +0.33% | 16,600 | 558億3933万 | +5.63% | 5.6 | 0.64 |
11/28 | 2,960 | 2,990 | 2,930 | 2,990 | +1.36% | 21,000 | 556億5320万 | +5.65% | 5.58 | 0.64 |
11/25 | 2,910 | 2,950 | 2,910 | 2,950 | +0.85% | 23,200 | 549億867万 | +4.5% | 5.5 | 0.63 |
11/24 | 2,950 | 2,950 | 2,925 | 2,925 | -0.34% | 18,600 | 544億4334万 | +3.94% | 5.46 | 0.63 |
11/22 | 2,940 | 2,945 | 2,915 | 2,935 | 0% | 14,400 | 546億2948万 | +4.56% | 5.48 | 0.63 |
11/21 | 2,945 | 2,955 | 2,920 | 2,935 | +0.17% | 28,400 | 546億2948万 | +4.86% | 5.48 | 0.63 |
11/18 | 2,945 | 2,960 | 2,920 | 2,930 | +0.34% | 30,200 | 545億3641万 | +5.02% | 5.47 | 0.63 |
11/17 | 2,895 | 2,930 | 2,885 | 2,920 | +0.69% | 22,400 | 543億5028万 | +5.07% | 5.45 | 0.63 |
11/16 | 2,905 | 2,905 | 2,870 | 2,900 | +0.35% | 28,200 | 539億7802万 | +4.81% | 5.41 | 0.62 |
11/15 | 2,900 | 2,900 | 2,850 | 2,890 | 0% | 22,600 | 537億9189万 | +4.9% | 5.39 | 0.62 |
11/14 | 2,865 | 2,895 | 2,840 | 2,890 | +2.3% | 33,400 | 537億9189万 | +5.36% | 5.39 | 0.62 |
11/11 | 2,720 | 2,835 | 2,720 | 2,825 | +2.73% | 44,400 | 525億8203万 | +3.48% | 5.27 | 0.61 |
11/10 | 2,745 | 2,760 | 2,685 | 2,750 | +9.78% | 30,800 | 511億8605万 | +1.1% | 5.13 | 0.59 |
11/09 | 2,760 | 2,765 | 2,400 | 2,505 | -9.73% | 45,400 | 466億2584万 | -7.63% | 4.67 | 0.54 |
11/08 | 2,785 | 2,795 | 2,740 | 2,775 | +0.36% | 23,400 | 516億5138万 | +2.32% | 5.18 | 0.6 |
11/07 | 2,740 | 2,785 | 2,740 | 2,765 | +2.22% | 36,400 | 514億6525万 | +2.45% | 5.16 | 0.59 |
11/04 | 2,705 | 2,715 | 2,650 | 2,705 | -0.92% | 31,000 | 503億4846万 | +0.56% | 5.05 | 0.58 |