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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 710 | 710 | 700 | 710 | 0% | 17,500 | 23億5893万 | +11.46% | 6.55 | 3.64 |
| 03/30 | 710 | 720 | 700 | 710 | -1.39% | 20,400 | 23億5893万 | +12.34% | 6.55 | 3.64 |
| 03/29 | 690 | 720 | 680 | 720 | +4.35% | 51,800 | 23億9215万 | +14.65% | 6.64 | 3.69 |
| 03/28 | 710 | 710 | 690 | 690 | -2.82% | 27,900 | 22億9248万 | +10.75% | 6.36 | 3.53 |
| 03/27 | 710 | 720 | 680 | 710 | -1.39% | 64,000 | 23億5893万 | +14.52% | 6.55 | 3.64 |
| 03/24 | 700 | 730 | 690 | 720 | +4.35% | 81,100 | 23億9215万 | +17.07% | 6.64 | 3.69 |
| 03/23 | 720 | 750 | 690 | 690 | +6.15% | 175,200 | 22億9248万 | +13.3% | 6.36 | 3.53 |
| 03/22 | 640 | 660 | 640 | 650 | -1.52% | 26,400 | 21億5958万 | +7.44% | 5.99 | 3.33 |
| 03/21 | 640 | 660 | 630 | 660 | +1.54% | 27,400 | 20億6081万 | +9.63% | 5.71 | 3.17 |
| 03/17 | 660 | 680 | 650 | 650 | -1.52% | 58,200 | 20億2958万 | +8.51% | 5.62 | 3.12 |
| 03/16 | 640 | 660 | 640 | 660 | 0% | 41,700 | 20億6081万 | +10.74% | 5.71 | 3.17 |
| 03/15 | 610 | 680 | 610 | 660 | +10% | 158,000 | 20億6081万 | +11.3% | 5.71 | 3.17 |
| 03/14 | 600 | 610 | 600 | 600 | -1.64% | 15,200 | 18億7346万 | +1.69% | 5.19 | 2.88 |
| 03/13 | 610 | 610 | 600 | 610 | 0% | 28,600 | 19億468万 | +3.74% | 5.27 | 2.93 |
| 03/10 | 590 | 610 | 590 | 610 | +3.39% | 17,100 | 19億468万 | +3.92% | 5.27 | 2.93 |
| 03/09 | 600 | 600 | 590 | 590 | 0% | 9,200 | 18億4224万 | +0.68% | 5.1 | 2.83 |
| 03/08 | 590 | 600 | 580 | 590 | 0% | 10,900 | 18億4224万 | +0.68% | 5.1 | 2.83 |
| 03/07 | 590 | 590 | 580 | 590 | 0% | 13,900 | 18億4224万 | +0.68% | 5.1 | 2.83 |
| 03/06 | 600 | 600 | 580 | 590 | 0% | 9,700 | 18億4224万 | +0.85% | 5.1 | 2.83 |
| 03/03 | 590 | 610 | 590 | 590 | 0% | 15,600 | 18億4224万 | +0.85% | 5.1 | 2.83 |
| 03/02 | 600 | 610 | 590 | 590 | 0% | 16,900 | 18億4224万 | +0.85% | 5.1 | 2.83 |
| 03/01 | 580 | 600 | 570 | 590 | +1.72% | 24,000 | 18億4224万 | +0.68% | 5.1 | 2.83 |
| 02/28 | 580 | 600 | 580 | 580 | 0% | 17,000 | 18億1101万 | -1.02% | 5.01 | 2.79 |
| 02/27 | 600 | 600 | 580 | 580 | -1.69% | 16,100 | 18億1101万 | -1.36% | 5.01 | 2.79 |
| 02/24 | 590 | 610 | 590 | 590 | 0% | 13,800 | 18億4224万 | 0% | 5.1 | 2.83 |
| 02/23 | 600 | 600 | 590 | 590 | -1.67% | 27,300 | 18億4224万 | -0.34% | 5.1 | 2.83 |
| 02/22 | 610 | 620 | 600 | 600 | 0% | 16,700 | 18億7346万 | +0.84% | 5.19 | 2.88 |
| 02/21 | 600 | 610 | 590 | 600 | 0% | 16,600 | 18億3836万 | +0.67% | 5.09 | 2.83 |
| 02/20 | 600 | 610 | 590 | 600 | +1.69% | 15,800 | 18億3836万 | +0.33% | 5.09 | 2.83 |
| 02/17 | 570 | 610 | 570 | 590 | +3.51% | 30,500 | 18億772万 | -1.83% | 5 | 2.78 |
| 02/16 | 600 | 600 | 570 | 570 | -3.39% | 27,400 | 17億4644万 | -5.63% | 4.83 | 2.68 |
| 02/15 | 580 | 610 | 580 | 590 | +1.72% | 27,100 | 18億772万 | -2.96% | 5 | 2.78 |
| 02/14 | 600 | 620 | 580 | 580 | -1.69% | 35,100 | 17億7708万 | -5.23% | 4.92 | 2.73 |
| 02/13 | 580 | 600 | 580 | 590 | +1.72% | 18,600 | 18億772万 | -4.07% | 5 | 2.78 |
| 02/10 | 570 | 590 | 570 | 580 | +1.75% | 14,000 | 17億7708万 | -6.15% | 4.92 | 2.73 |
| 02/09 | 590 | 590 | 570 | 570 | -1.72% | 15,000 | 17億4644万 | -8.51% | 4.83 | 2.68 |
| 02/08 | 570 | 580 | 570 | 580 | +1.75% | 18,100 | 17億7708万 | -7.05% | 4.92 | 2.73 |
| 02/07 | 580 | 580 | 570 | 570 | -1.72% | 14,000 | 17億4644万 | -8.65% | 4.83 | 2.68 |
| 02/06 | 580 | 590 | 570 | 580 | 0% | 10,600 | 17億7708万 | -7.05% | 4.92 | 2.73 |
| 02/03 | 570 | 590 | 570 | 580 | -1.69% | 13,500 | 17億7708万 | -6.9% | 4.92 | 2.73 |
| 02/02 | 580 | 590 | 570 | 590 | +1.72% | 17,300 | 18億772万 | -5.14% | 5 | 2.78 |
| 02/01 | 590 | 600 | 570 | 580 | 0% | 22,200 | 17億7708万 | -6.6% | 4.92 | 2.73 |
| 01/31 | 580 | 600 | 570 | 580 | 0% | 27,600 | 17億7708万 | -6.6% | 4.92 | 2.73 |
| 01/30 | 600 | 600 | 580 | 580 | -3.33% | 32,600 | 17億7708万 | -6.6% | 4.92 | 2.73 |
| 01/27 | 600 | 610 | 590 | 600 | 0% | 13,800 | 18億3836万 | -3.38% | 5.09 | 2.83 |
| 01/26 | 590 | 610 | 580 | 600 | +1.69% | 39,000 | 18億3836万 | -3.23% | 5.09 | 2.83 |
| 01/25 | 630 | 640 | 580 | 590 | -6.35% | 103,700 | 18億772万 | -4.53% | 5 | 2.78 |
| 01/24 | 640 | 660 | 630 | 630 | -1.56% | 31,400 | 19億3028万 | +1.94% | 5.34 | 2.97 |
| 01/23 | 650 | 650 | 640 | 640 | -1.54% | 12,600 | 19億2988万 | +3.9% | 5.34 | 2.97 |
| 01/20 | 650 | 650 | 630 | 650 | 0% | 19,000 | 19億6003万 | +5.86% | 5.42 | 3.01 |
| 01/19 | 650 | 660 | 640 | 650 | +1.56% | 23,600 | 19億6003万 | +6.38% | 5.42 | 3.01 |
| 01/18 | 650 | 650 | 620 | 640 | -1.54% | 57,100 | 19億2988万 | +5.26% | 5.34 | 2.97 |
| 01/17 | 660 | 670 | 650 | 650 | -1.52% | 17,100 | 19億6003万 | +7.08% | 5.42 | 3.01 |
| 01/16 | 660 | 670 | 650 | 660 | 0% | 20,000 | 19億9019万 | +9.27% | 5.5 | 3.06 |
| 01/13 | 670 | 680 | 660 | 660 | -2.94% | 25,400 | 19億9019万 | +10% | 5.5 | 3.06 |
| 01/12 | 700 | 700 | 660 | 680 | -1.45% | 40,200 | 20億5049万 | +13.9% | 5.67 | 3.15 |
| 01/11 | 650 | 690 | 650 | 690 | +4.55% | 43,300 | 20億8065万 | +16.55% | 5.75 | 3.2 |
| 01/10 | 670 | 670 | 650 | 660 | -1.49% | 43,900 | 19億9019万 | +12.44% | 5.5 | 3.06 |
| 01/06 | 700 | 700 | 660 | 670 | -4.29% | 133,600 | 20億2034万 | +14.92% | 5.59 | 3.1 |
| 01/05 | 610 | 750 | 600 | 700 | +16.67% | 417,000 | 21億1080万 | +21.11% | 5.84 | 3.24 |
| 01/04 | 580 | 610 | 580 | 600 | +5.26% | 55,900 | 18億926万 | +4.9% | 5 | 2.78 |
| 2016 |
| 12/30 | 560 | 580 | 560 | 570 | +1.79% | 12,600 | 17億4644万 | 0% | 4.83 | 2.68 |
| 12/29 | 570 | 580 | 560 | 560 | -1.75% | 25,700 | 17億1580万 | -1.75% | 4.75 | 2.64 |
| 12/28 | 560 | 570 | 550 | 570 | +1.79% | 62,300 | 17億4644万 | 0% | 4.83 | 2.68 |
| 12/27 | 560 | 560 | 550 | 560 | 0% | 35,800 | 17億1580万 | -1.58% | 4.75 | 2.64 |
| 12/26 | 580 | 580 | 560 | 560 | -3.45% | 21,600 | 17億1580万 | -1.41% | 4.75 | 2.64 |
| 12/22 | 580 | 580 | 570 | 580 | +1.75% | 21,700 | 17億7708万 | +2.47% | 4.92 | 2.73 |
| 12/21 | 580 | 600 | 570 | 570 | -1.72% | 42,400 | 17億4644万 | +1.06% | 4.83 | 2.68 |
| 12/20 | 570 | 580 | 560 | 580 | +1.75% | 14,600 | 17億7708万 | +3.02% | 4.92 | 2.73 |
| 12/19 | 570 | 580 | 560 | 570 | 0% | 13,600 | 17億4644万 | +1.42% | 4.83 | 2.68 |
| 12/16 | 580 | 580 | 570 | 570 | 0% | 11,800 | 17億4644万 | +1.79% | 4.83 | 2.68 |
| 12/15 | 570 | 580 | 570 | 570 | -1.72% | 26,000 | 17億4644万 | +1.97% | 4.83 | 2.68 |
| 12/14 | 580 | 580 | 570 | 580 | -1.69% | 20,000 | 17億7708万 | +4.13% | 4.92 | 2.73 |
| 12/13 | 580 | 590 | 570 | 590 | +1.72% | 14,700 | 18億772万 | +6.31% | 5 | 2.78 |
| 12/12 | 590 | 600 | 570 | 580 | -1.69% | 30,900 | 17億7708万 | +4.88% | 4.92 | 2.73 |
| 12/09 | 600 | 600 | 580 | 590 | -1.67% | 38,100 | 18億772万 | +6.88% | 5 | 2.78 |
| 12/08 | 590 | 620 | 580 | 600 | +3.45% | 66,100 | 18億3836万 | +8.89% | 5.09 | 2.83 |
| 12/07 | 570 | 600 | 570 | 580 | +1.75% | 35,900 | 17億7708万 | +5.45% | 4.92 | 2.73 |
| 12/06 | 570 | 580 | 560 | 570 | 0% | 13,500 | 17億4644万 | +3.83% | 4.83 | 2.68 |
| 12/05 | 560 | 570 | 550 | 570 | +3.64% | 10,500 | 17億4644万 | +3.83% | 4.83 | 2.68 |
| 12/02 | 580 | 590 | 550 | 550 | -5.17% | 37,600 | 16億8516万 | +0.36% | 4.66 | 2.59 |
| 12/01 | 580 | 600 | 560 | 580 | +3.57% | 46,200 | 17億7708万 | +5.84% | 4.92 | 2.73 |
| 11/30 | 560 | 570 | 550 | 560 | +1.82% | 20,700 | 17億1580万 | +2.38% | 4.75 | 2.64 |
| 11/29 | 560 | 580 | 550 | 550 | 0% | 33,200 | 16億8516万 | +0.55% | 4.66 | 2.59 |
| 11/28 | 550 | 560 | 540 | 550 | 0% | 6,500 | 16億8516万 | +0.55% | 4.66 | 2.59 |
| 11/25 | 570 | 570 | 550 | 550 | -3.51% | 22,100 | 16億8516万 | +0.55% | 4.66 | 2.59 |
| 11/24 | 550 | 570 | 550 | 570 | +3.64% | 37,000 | 17億4644万 | +4.4% | 4.83 | 2.68 |
| 11/22 | 550 | 570 | 530 | 550 | 0% | 22,600 | 16億8516万 | +0.73% | 4.66 | 2.59 |
| 11/21 | 530 | 560 | 530 | 550 | +5.77% | 32,400 | 16億8516万 | +0.73% | 4.66 | 2.59 |
| 11/18 | 520 | 530 | 520 | 520 | 0% | 9,700 | 15億9324万 | -4.59% | 4.41 | 2.45 |
| 11/17 | 530 | 530 | 510 | 520 | -1.89% | 22,800 | 15億9324万 | -4.76% | 4.41 | 2.45 |
| 11/16 | 550 | 550 | 520 | 530 | -3.64% | 13,300 | 16億2388万 | -3.11% | 4.49 | 2.5 |
| 11/15 | 550 | 550 | 510 | 550 | +1.85% | 19,000 | 16億8516万 | +0.55% | 4.66 | 2.59 |
| 11/14 | 530 | 550 | 530 | 540 | 0% | 4,400 | 16億5452万 | -1.28% | 4.58 | 2.54 |
| 11/11 | 550 | 550 | 540 | 540 | 0% | 6,500 | 16億5452万 | -1.46% | 4.58 | 2.54 |
| 11/10 | 520 | 550 | 520 | 540 | +5.88% | 11,400 | 16億5452万 | -1.46% | 4.58 | 2.54 |
| 11/09 | 540 | 540 | 450 | 510 | -5.56% | 24,600 | 15億6260万 | -6.93% | 4.32 | 2.4 |
| 11/08 | 550 | 550 | 540 | 540 | 0% | 1,000 | 16億5452万 | -1.82% | 4.58 | 2.54 |
| 11/07 | 550 | 550 | 540 | 540 | -3.57% | 6,000 | 16億5452万 | -1.82% | 4.58 | 2.54 |
| 11/04 | 560 | 560 | 540 | 560 | +1.82% | 16,100 | 17億1580万 | +2% | 4.75 | 2.64 |
