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 | 2,795 | 2,820 | 2,745 | 2,750 | -0.72% | 1,478,600 | 5621億1104万 | -3.17% | 8.49 | 1.22 |
| 03/30 | 2,770 | 2,810 | 2,755 | 2,770 | -0.89% | 1,230,000 | 5661億9912万 | -2.67% | 8.55 | 1.23 |
| 03/29 | 2,810 | 2,835 | 2,790 | 2,795 | 0% | 999,600 | 5713億922万 | -1.9% | 8.62 | 1.24 |
| 03/28 | 2,795 | 2,800 | 2,775 | 2,795 | +1.45% | 912,400 | 5713億922万 | -1.96% | 8.62 | 1.24 |
| 03/27 | 2,755 | 2,770 | 2,740 | 2,755 | -1.25% | 1,006,000 | 5631億3306万 | -3.3% | 8.5 | 1.23 |
| 03/24 | 2,765 | 2,815 | 2,760 | 2,790 | +1.27% | 905,600 | 5702億8720万 | -2.07% | 8.61 | 1.24 |
| 03/23 | 2,725 | 2,760 | 2,720 | 2,755 | +0.55% | 998,000 | 5631億3306万 | -3.23% | 8.5 | 1.23 |
| 03/22 | 2,790 | 2,795 | 2,740 | 2,740 | -3.86% | 1,415,600 | 5600億6700万 | -3.69% | 8.45 | 1.22 |
| 03/21 | 2,825 | 2,860 | 2,820 | 2,850 | +0.35% | 903,600 | 5825億5144万 | +0.39% | 8.79 | 1.27 |
| 03/17 | 2,855 | 2,870 | 2,835 | 2,840 | -0.53% | 1,058,200 | 5805億740万 | +0.35% | 8.76 | 1.26 |
| 03/16 | 2,800 | 2,855 | 2,775 | 2,855 | +1.06% | 1,292,600 | 5835億7346万 | +1.24% | 8.81 | 1.27 |
| 03/15 | 2,855 | 2,855 | 2,815 | 2,825 | -1.91% | 1,086,400 | 5774億4134万 | +0.53% | 8.72 | 1.26 |
| 03/14 | 2,910 | 2,925 | 2,870 | 2,880 | -0.86% | 981,200 | 5886億8356万 | +2.86% | 8.89 | 1.28 |
| 03/13 | 2,880 | 2,905 | 2,875 | 2,905 | +0.52% | 1,051,600 | 5937億9366万 | +4.31% | 8.96 | 1.29 |
| 03/10 | 2,910 | 2,915 | 2,875 | 2,890 | -0.17% | 1,520,800 | 5907億2760万 | +4.33% | 8.92 | 1.29 |
| 03/09 | 2,870 | 2,900 | 2,855 | 2,895 | +1.22% | 1,426,200 | 5917億4962万 | +5.04% | 8.93 | 1.29 |
| 03/08 | 2,905 | 2,910 | 2,855 | 2,860 | -1.55% | 1,571,200 | 5845億9548万 | +4.15% | 8.82 | 1.27 |
| 03/07 | 2,960 | 2,990 | 2,905 | 2,905 | -0.17% | 2,082,200 | 5937億9366万 | +5.98% | 8.96 | 1.29 |
| 03/06 | 2,885 | 2,915 | 2,875 | 2,910 | +0.69% | 837,800 | 5948億1568万 | +6.55% | 8.98 | 1.29 |
| 03/03 | 2,900 | 2,915 | 2,875 | 2,890 | -1.03% | 1,581,200 | 5907億2760万 | +6.21% | 8.92 | 1.29 |
| 03/02 | 2,930 | 2,995 | 2,910 | 2,920 | +1.39% | 2,033,800 | 5968億5972万 | +7.63% | 9.01 | 1.3 |
| 03/01 | 2,870 | 2,890 | 2,840 | 2,880 | +0.88% | 1,451,200 | 5886億8356万 | +6.51% | 8.89 | 1.28 |
| 02/28 | 2,870 | 2,890 | 2,855 | 2,855 | +0.53% | 1,729,800 | 5835億7346万 | +6.05% | 8.81 | 1.27 |
| 02/27 | 2,830 | 2,870 | 2,790 | 2,840 | -0.53% | 1,476,800 | 5805億740万 | +5.93% | 8.76 | 1.26 |
| 02/24 | 2,865 | 2,880 | 2,845 | 2,855 | -1.21% | 1,516,200 | 5835億7346万 | +6.81% | 8.81 | 1.27 |
| 02/23 | 2,900 | 2,935 | 2,860 | 2,890 | +1.05% | 2,162,800 | 5907億2760万 | +8.44% | 8.92 | 1.29 |
| 02/22 | 2,830 | 2,860 | 2,820 | 2,860 | +1.24% | 1,824,000 | 5845億9548万 | +7.72% | 8.82 | 1.27 |
| 02/21 | 2,790 | 2,860 | 2,790 | 2,825 | +2.17% | 2,501,400 | 5774億4134万 | +6.81% | 8.72 | 1.26 |
| 02/20 | 2,740 | 2,770 | 2,725 | 2,765 | +1.1% | 1,127,800 | 5651億7710万 | +4.85% | 8.53 | 1.23 |
| 02/17 | 2,745 | 2,785 | 2,725 | 2,735 | -0.55% | 1,422,600 | 5590億4498万 | +3.83% | 8.44 | 1.22 |
| 02/16 | 2,705 | 2,790 | 2,705 | 2,750 | +1.85% | 2,251,600 | 5621億1104万 | +4.44% | 8.49 | 1.22 |
| 02/15 | 2,650 | 2,740 | 2,650 | 2,700 | +3.85% | 2,350,400 | 5518億9084万 | +2.62% | 8.33 | 1.2 |
| 02/14 | 2,630 | 2,650 | 2,595 | 2,600 | -0.76% | 1,403,400 | 5314億5043万 | -1.18% | 8.02 | 1.16 |
| 02/13 | 2,630 | 2,635 | 2,600 | 2,620 | +0.77% | 1,547,800 | 5355億3851万 | -0.53% | 8.08 | 1.17 |
| 02/10 | 2,620 | 2,640 | 2,590 | 2,600 | +0.39% | 1,979,400 | 5314億5043万 | -1.44% | 8.02 | 1.16 |
| 02/09 | 2,570 | 2,595 | 2,565 | 2,590 | +0.78% | 1,688,400 | 5294億639万 | -1.97% | 7.99 | 1.15 |
| 02/08 | 2,515 | 2,575 | 2,510 | 2,570 | +1.78% | 1,465,600 | 5253億1831万 | -2.91% | 7.93 | 1.14 |
| 02/07 | 2,500 | 2,540 | 2,480 | 2,525 | +0.4% | 1,978,600 | 5161億2013万 | -4.68% | 7.79 | 1.12 |
| 02/06 | 2,560 | 2,565 | 2,500 | 2,515 | -0.98% | 2,760,600 | 5140億7609万 | -5.24% | 7.76 | 1.12 |
| 02/03 | 2,685 | 2,685 | 2,520 | 2,540 | -4.33% | 3,572,800 | 5191億8619万 | -4.51% | 7.84 | 1.13 |
| 02/02 | 2,745 | 2,840 | 2,630 | 2,655 | -2.39% | 5,047,400 | 5426億9266万 | -0.38% | 8.19 | 1.18 |
| 02/01 | 2,650 | 2,720 | 2,630 | 2,720 | +2.26% | 1,596,600 | 5559億7892万 | +2.06% | 8.39 | 1.21 |
| 01/31 | 2,635 | 2,675 | 2,635 | 2,660 | -0.56% | 1,675,200 | 5437億1468万 | -0.11% | 8.21 | 1.18 |
| 01/30 | 2,665 | 2,675 | 2,645 | 2,675 | -0.37% | 1,001,600 | 5467億8074万 | +0.49% | 8.25 | 1.19 |
| 01/27 | 2,700 | 2,705 | 2,670 | 2,685 | 0% | 1,232,600 | 5488億2478万 | +0.83% | 8.28 | 1.19 |
| 01/26 | 2,625 | 2,700 | 2,615 | 2,685 | +3.67% | 1,628,600 | 5488億2478万 | +0.71% | 8.28 | 1.19 |
| 01/25 | 2,625 | 2,630 | 2,580 | 2,590 | +0.19% | 1,494,400 | 5294億639万 | -2.89% | 7.99 | 1.15 |
| 01/24 | 2,585 | 2,610 | 2,575 | 2,585 | -1.34% | 1,125,400 | 5283億8437万 | -3.26% | 7.98 | 1.15 |
| 01/23 | 2,630 | 2,640 | 2,600 | 2,620 | -1.32% | 1,170,600 | 5355億3851万 | -2.13% | 8.08 | 1.17 |
| 01/20 | 2,635 | 2,670 | 2,635 | 2,655 | +0.19% | 1,207,400 | 5426億9266万 | -1.01% | 8.19 | 1.18 |
| 01/19 | 2,665 | 2,670 | 2,625 | 2,650 | +1.15% | 1,251,800 | 5416億7064万 | -1.34% | 8.18 | 1.18 |
| 01/18 | 2,630 | 2,645 | 2,575 | 2,620 | -0.19% | 1,308,200 | 5355億3851万 | -2.64% | 8.08 | 1.17 |
| 01/17 | 2,670 | 2,680 | 2,625 | 2,625 | -2.05% | 1,053,000 | 5365億6053万 | -2.6% | 8.1 | 1.17 |
| 01/16 | 2,685 | 2,695 | 2,655 | 2,680 | -0.92% | 890,400 | 5478億276万 | -0.67% | 8.27 | 1.19 |
| 01/13 | 2,700 | 2,710 | 2,685 | 2,705 | +0.37% | 833,400 | 5529億1286万 | +0.33% | 8.35 | 1.2 |
| 01/12 | 2,715 | 2,730 | 2,670 | 2,695 | -0.37% | 1,069,200 | 5508億6882万 | +0.07% | 8.32 | 1.2 |
| 01/11 | 2,700 | 2,730 | 2,690 | 2,705 | +1.12% | 966,400 | 5529億1286万 | +0.6% | 8.35 | 1.2 |
| 01/10 | 2,695 | 2,705 | 2,665 | 2,675 | -1.47% | 1,319,000 | 5467億8074万 | -0.45% | 8.25 | 1.19 |
| 01/06 | 2,675 | 2,720 | 2,670 | 2,715 | +0.18% | 997,800 | 5549億5690万 | +1.08% | 8.38 | 1.21 |
| 01/05 | 2,740 | 2,740 | 2,680 | 2,710 | -0.18% | 1,327,000 | 5539億3488万 | +1.16% | 8.36 | 1.21 |
| 01/04 | 2,650 | 2,720 | 2,640 | 2,715 | +3.43% | 1,282,600 | 5549億5690万 | +1.57% | 8.38 | 1.21 |
| 2016 |
| 12/30 | 2,615 | 2,635 | 2,585 | 2,625 | -0.57% | 971,400 | 5365億6053万 | -1.54% | 8.1 | 1.17 |
| 12/29 | 2,660 | 2,660 | 2,620 | 2,640 | -1.49% | 979,000 | 5396億2660万 | -0.86% | 8.15 | 1.17 |
| 12/28 | 2,655 | 2,690 | 2,645 | 2,680 | +0.56% | 702,400 | 5478億276万 | +0.83% | 8.27 | 1.19 |
| 12/27 | 2,670 | 2,690 | 2,650 | 2,665 | +0.38% | 823,800 | 5447億3670万 | +0.57% | 8.22 | 1.19 |
| 12/26 | 2,655 | 2,680 | 2,650 | 2,655 | +0.19% | 750,000 | 5426億9266万 | +0.45% | 8.19 | 1.18 |
| 12/22 | 2,665 | 2,670 | 2,625 | 2,650 | -0.19% | 1,034,000 | 5416億7064万 | +0.61% | 8.18 | 1.18 |
| 12/21 | 2,700 | 2,715 | 2,640 | 2,655 | -1.67% | 1,425,400 | 5426億9266万 | +1.07% | 8.19 | 1.18 |
| 12/20 | 2,720 | 2,720 | 2,685 | 2,700 | -1.46% | 1,233,000 | 5518億9084万 | +3.05% | 8.33 | 1.2 |
| 12/19 | 2,725 | 2,750 | 2,720 | 2,740 | +1.11% | 995,600 | 5600億6700万 | +4.98% | 8.46 | 1.22 |
| 12/16 | 2,735 | 2,735 | 2,700 | 2,710 | -0.18% | 1,310,000 | 5539億3488万 | +4.35% | 8.36 | 1.21 |
| 12/15 | 2,735 | 2,755 | 2,695 | 2,715 | -0.37% | 937,400 | 5549億5690万 | +4.99% | 8.38 | 1.21 |
| 12/14 | 2,750 | 2,760 | 2,710 | 2,725 | -0.55% | 819,200 | 5570億94万 | +6.16% | 8.41 | 1.21 |
| 12/13 | 2,690 | 2,745 | 2,675 | 2,740 | -0.54% | 1,343,800 | 5600億6700万 | +7.28% | 8.46 | 1.22 |
| 12/12 | 2,780 | 2,790 | 2,720 | 2,755 | -0.36% | 1,648,000 | 5631億3306万 | +8.42% | 8.5 | 1.23 |
| 12/09 | 2,750 | 2,775 | 2,735 | 2,765 | +0.91% | 1,983,000 | 5651億7710万 | +9.5% | 8.53 | 1.23 |
| 12/08 | 2,710 | 2,745 | 2,700 | 2,740 | +2.24% | 1,681,200 | 5600億6700万 | +9.25% | 8.46 | 1.22 |
| 12/07 | 2,650 | 2,685 | 2,625 | 2,680 | +1.52% | 1,256,800 | 5478億276万 | +7.33% | 8.27 | 1.19 |
| 12/06 | 2,640 | 2,665 | 2,625 | 2,640 | +0.76% | 1,261,200 | 5396億2660万 | +5.9% | 8.15 | 1.17 |
| 12/05 | 2,600 | 2,625 | 2,590 | 2,620 | +0.19% | 1,162,200 | 5355億3851万 | +5.05% | 8.08 | 1.17 |
| 12/02 | 2,625 | 2,640 | 2,595 | 2,615 | -0.95% | 1,346,000 | 5345億1649万 | +4.85% | 8.07 | 1.16 |
| 12/01 | 2,685 | 2,705 | 2,630 | 2,640 | -0.19% | 2,377,400 | 5396億2660万 | +5.81% | 8.15 | 1.17 |
| 11/30 | 2,580 | 2,645 | 2,570 | 2,645 | +3.32% | 2,879,200 | 5406億4862万 | +6.1% | 8.16 | 1.18 |
| 11/29 | 2,520 | 2,565 | 2,520 | 2,560 | +0.59% | 955,200 | 5232億7427万 | +2.81% | 7.9 | 1.14 |
| 11/28 | 2,495 | 2,550 | 2,485 | 2,545 | 0% | 1,191,000 | 5202億821万 | +2.21% | 7.85 | 1.13 |
| 11/25 | 2,550 | 2,590 | 2,535 | 2,545 | 0% | 2,018,200 | 5202億821万 | +2.25% | 7.85 | 1.13 |
| 11/24 | 2,535 | 2,545 | 2,520 | 2,545 | +1.19% | 1,220,400 | 5202億821万 | +2.25% | 7.85 | 1.13 |
| 11/22 | 2,500 | 2,515 | 2,490 | 2,515 | +0.8% | 1,158,800 | 5140億7609万 | +1% | 7.76 | 1.12 |
| 11/21 | 2,510 | 2,525 | 2,475 | 2,495 | +0.81% | 1,403,400 | 5099億8801万 | +0.28% | 7.7 | 1.11 |
| 11/18 | 2,475 | 2,495 | 2,460 | 2,475 | +1.64% | 1,632,200 | 5058億9993万 | -0.44% | 7.64 | 1.1 |
| 11/17 | 2,470 | 2,475 | 2,400 | 2,435 | -1.62% | 2,295,000 | 4977億2377万 | -2.09% | 7.51 | 1.08 |
| 11/16 | 2,505 | 2,505 | 2,465 | 2,475 | +0.2% | 1,139,200 | 5058億9993万 | -0.6% | 7.64 | 1.1 |
| 11/15 | 2,475 | 2,510 | 2,460 | 2,470 | 0% | 1,387,200 | 5048億7791万 | -0.92% | 7.62 | 1.1 |
| 11/14 | 2,420 | 2,475 | 2,400 | 2,470 | +2.28% | 1,471,400 | 5048億7791万 | -1% | 7.62 | 1.1 |
| 11/11 | 2,460 | 2,465 | 2,410 | 2,415 | -0.21% | 2,704,000 | 4936億3569万 | -3.32% | 7.45 | 1.07 |
| 11/10 | 2,405 | 2,430 | 2,385 | 2,420 | +7.8% | 2,054,000 | 4946億5771万 | -3.24% | 7.47 | 1.08 |
| 11/09 | 2,415 | 2,440 | 2,210 | 2,245 | -6.65% | 3,421,800 | 4588億8701万 | -10.38% | 6.93 | 1 |
| 11/08 | 2,405 | 2,430 | 2,390 | 2,405 | 0% | 1,972,400 | 4915億9165万 | -4.3% | 7.42 | 1.07 |
| 11/07 | 2,390 | 2,430 | 2,375 | 2,405 | +2.34% | 1,989,000 | 4915億9165万 | -4.26% | 7.42 | 1.07 |
| 11/04 | 2,330 | 2,360 | 2,305 | 2,350 | +0.43% | 2,297,400 | 4803億4943万 | -6.56% | 7.25 | 1.05 |
