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 | 2,375 | 2,385 | 2,375 | 2,385 | 0% | 1,000 | 65億8062万 | -2.93% | 4.76 | 1.18 |
| 03/30 | 2,380 | 2,410 | 2,365 | 2,385 | +1.92% | 4,000 | 65億8062万 | -2.97% | 4.76 | 1.18 |
| 03/29 | 2,400 | 2,420 | 2,340 | 2,340 | -1.89% | 6,200 | 64億5646万 | -4.84% | 4.67 | 1.16 |
| 03/28 | 2,395 | 2,400 | 2,385 | 2,385 | -1.45% | 2,400 | 65億8062万 | -3.17% | 4.76 | 1.18 |
| 03/27 | 2,435 | 2,435 | 2,385 | 2,420 | +1.04% | 5,400 | 66億7719万 | -1.79% | 4.83 | 1.2 |
| 03/24 | 2,405 | 2,440 | 2,385 | 2,395 | -0.42% | 5,800 | 66億821万 | -2.84% | 4.78 | 1.19 |
| 03/23 | 2,465 | 2,465 | 2,375 | 2,405 | -1.84% | 13,600 | 66億3580万 | -2.63% | 4.8 | 1.19 |
| 03/22 | 2,490 | 2,560 | 2,430 | 2,450 | -4.11% | 16,400 | 67億5997万 | -0.65% | 4.89 | 1.21 |
| 03/21 | 2,585 | 2,585 | 2,505 | 2,555 | -1.35% | 8,600 | 70億4968万 | +3.99% | 5.1 | 1.27 |
| 03/17 | 2,555 | 2,645 | 2,555 | 2,590 | +0.39% | 4,200 | 71億4625万 | +5.76% | 5.17 | 1.28 |
| 03/16 | 2,575 | 2,625 | 2,575 | 2,580 | -0.77% | 3,800 | 71億1866万 | +6.44% | 5.15 | 1.28 |
| 03/15 | 2,640 | 2,665 | 2,600 | 2,600 | -1.33% | 11,000 | 71億7384万 | +8.47% | 5.19 | 1.29 |
| 03/14 | 2,575 | 2,675 | 2,550 | 2,635 | +1.15% | 13,800 | 72億7041万 | +11.18% | 5.26 | 1.31 |
| 03/13 | 2,650 | 2,650 | 2,605 | 2,605 | -1.7% | 6,000 | 71億8764万 | +11.28% | 5.2 | 1.29 |
| 03/10 | 2,690 | 2,730 | 2,650 | 2,650 | +0.38% | 12,200 | 73億1180万 | +14.52% | 5.29 | 1.31 |
| 03/09 | 2,450 | 2,640 | 2,440 | 2,640 | +8.64% | 16,800 | 72億8421万 | +15.64% | 5.27 | 1.31 |
| 03/08 | 2,410 | 2,430 | 2,385 | 2,430 | +1.04% | 8,200 | 67億478万 | +7.95% | 4.85 | 1.2 |
| 03/07 | 2,420 | 2,450 | 2,385 | 2,405 | -1.43% | 6,600 | 66億3580万 | +7.94% | 4.8 | 1.19 |
| 03/06 | 2,450 | 2,505 | 2,440 | 2,440 | -1.81% | 6,800 | 67億3237万 | +10.66% | 4.87 | 1.21 |
| 03/03 | 2,400 | 2,500 | 2,400 | 2,485 | +2.9% | 8,400 | 68億5654万 | +13.89% | 4.96 | 1.23 |
| 03/02 | 2,380 | 2,425 | 2,365 | 2,415 | +4.77% | 6,000 | 66億6340万 | +11.86% | 4.82 | 1.2 |
| 03/01 | 2,260 | 2,325 | 2,245 | 2,305 | +1.77% | 6,800 | 63億5989万 | +7.76% | 4.6 | 1.14 |
| 02/28 | 2,275 | 2,280 | 2,250 | 2,265 | -1.09% | 5,800 | 62億4952万 | +6.64% | 4.52 | 1.12 |
| 02/27 | 2,325 | 2,325 | 2,270 | 2,290 | -3.17% | 5,800 | 63億1850万 | +8.48% | 4.57 | 1.13 |
| 02/24 | 2,440 | 2,440 | 2,335 | 2,365 | -1.87% | 6,000 | 65億2544万 | +13.05% | 4.72 | 1.17 |
| 02/23 | 2,405 | 2,420 | 2,395 | 2,410 | -0.62% | 2,400 | 66億4960万 | +16.48% | 4.81 | 1.19 |
| 02/22 | 2,445 | 2,475 | 2,395 | 2,425 | 0% | 4,400 | 66億9099万 | +18.58% | 4.84 | 1.2 |
| 02/21 | 2,405 | 2,435 | 2,380 | 2,425 | +0.83% | 2,400 | 66億3570万 | +20.11% | 4.8 | 1.19 |
| 02/20 | 2,450 | 2,455 | 2,375 | 2,405 | -1.84% | 6,800 | 65億8097万 | +20.55% | 4.76 | 1.18 |
| 02/17 | 2,525 | 2,525 | 2,420 | 2,450 | -3.16% | 14,000 | 67億411万 | +24.05% | 4.85 | 1.2 |
| 02/16 | 2,300 | 2,580 | 2,265 | 2,530 | +9.76% | 33,400 | 69億2302万 | +29.41% | 5.01 | 1.24 |
| 02/15 | 2,305 | 2,320 | 2,225 | 2,305 | +3.6% | 16,400 | 63億733万 | +19.24% | 4.56 | 1.13 |
| 02/14 | 2,500 | 2,505 | 2,225 | 2,225 | -5.52% | 69,800 | 60億8842万 | +15.89% | 4.4 | 1.09 |
| 02/13 | 2,275 | 2,355 | 2,250 | 2,355 | +20.46% | 101,600 | 64億4415万 | +23.3% | 4.66 | 1.16 |
| 02/10 | 1,920 | 1,955 | 1,900 | 1,955 | +1.82% | 5,800 | 53億4960万 | +3.11% | 3.87 | 0.96 |
| 02/09 | 1,890 | 1,920 | 1,890 | 1,920 | +0.26% | 1,400 | 52億5383万 | +1.21% | 3.8 | 0.94 |
| 02/08 | 1,915 | 1,915 | 1,905 | 1,915 | -0.26% | 1,400 | 52億4015万 | +0.84% | 3.79 | 0.94 |
| 02/07 | 1,885 | 1,925 | 1,885 | 1,920 | +0.52% | 1,200 | 52億5383万 | +1.11% | 3.8 | 0.94 |
| 02/06 | 1,880 | 1,910 | 1,880 | 1,910 | +1.87% | 2,000 | 52億2647万 | +0.63% | 3.78 | 0.94 |
| 02/03 | 1,895 | 1,895 | 1,875 | 1,875 | +1.35% | 800 | 51億3069万 | -1.42% | 3.71 | 0.92 |
| 02/02 | 1,845 | 1,855 | 1,845 | 1,850 | +0.27% | 2,800 | 50億6228万 | -2.68% | 3.66 | 0.91 |
| 02/01 | 1,800 | 1,845 | 1,800 | 1,845 | +0.54% | 3,600 | 50億4860万 | -2.74% | 3.65 | 0.91 |
| 01/31 | 1,835 | 1,870 | 1,825 | 1,835 | -2.13% | 7,000 | 50億2124万 | -2.91% | 3.63 | 0.9 |
| 01/30 | 1,905 | 1,905 | 1,875 | 1,875 | -1.57% | 1,400 | 51億3069万 | -0.53% | 3.71 | 0.92 |
| 01/27 | 1,935 | 1,935 | 1,900 | 1,905 | -1.04% | 1,400 | 52億1278万 | +1.44% | 3.77 | 0.94 |
| 01/26 | 1,935 | 1,960 | 1,925 | 1,925 | +0.26% | 3,400 | 52億6751万 | +2.78% | 3.81 | 0.95 |
| 01/25 | 1,910 | 1,975 | 1,905 | 1,920 | -1.54% | 3,800 | 52億5383万 | +3.11% | 3.8 | 0.94 |
| 01/24 | 1,840 | 1,950 | 1,840 | 1,950 | +8.33% | 2,200 | 53億3592万 | +5.52% | 3.86 | 0.96 |
| 01/23 | 1,765 | 1,800 | 1,765 | 1,800 | -0.28% | 3,600 | 49億2114万 | -1.64% | 3.56 | 0.88 |
| 01/20 | 1,795 | 1,805 | 1,785 | 1,805 | +0.56% | 1,800 | 49億3481万 | -0.82% | 3.57 | 0.89 |
| 01/19 | 1,800 | 1,800 | 1,775 | 1,795 | +1.41% | 3,600 | 49億747万 | -0.77% | 3.55 | 0.88 |
| 01/18 | 1,790 | 1,790 | 1,710 | 1,770 | -3.28% | 8,400 | 48億3913万 | -1.5% | 3.5 | 0.87 |
| 01/17 | 1,870 | 1,900 | 1,810 | 1,830 | -3.94% | 4,400 | 50億316万 | +2.29% | 3.62 | 0.9 |
| 01/16 | 1,935 | 1,935 | 1,850 | 1,905 | -2.06% | 6,200 | 52億821万 | +7.14% | 3.77 | 0.94 |
| 01/13 | 1,960 | 1,965 | 1,940 | 1,945 | -2.02% | 3,200 | 53億1757万 | +10.45% | 3.85 | 0.96 |
| 01/12 | 2,020 | 2,020 | 1,965 | 1,985 | +0.25% | 5,000 | 54億2693万 | +13.95% | 3.93 | 0.97 |
| 01/11 | 1,985 | 2,030 | 1,975 | 1,980 | -0.5% | 11,800 | 54億1326万 | +15.25% | 3.92 | 0.97 |
| 01/10 | 1,985 | 1,990 | 1,925 | 1,990 | +0.25% | 8,200 | 54億4060万 | +17.4% | 3.94 | 0.98 |
| 01/06 | 1,980 | 1,985 | 1,950 | 1,985 | -0.25% | 3,400 | 54億2693万 | +18.72% | 3.93 | 0.97 |
| 01/05 | 1,985 | 1,990 | 1,925 | 1,990 | +1.27% | 6,200 | 54億4060万 | +20.61% | 3.94 | 0.98 |
| 01/04 | 1,975 | 1,975 | 1,930 | 1,965 | +2.88% | 6,200 | 53億7225万 | +20.63% | 3.89 | 0.96 |
| 2016 |
| 12/30 | 1,915 | 1,930 | 1,910 | 1,910 | -0.26% | 3,200 | 52億4900万 | +18.86% | 3.8 | 0.94 |
| 12/29 | 2,010 | 2,010 | 1,885 | 1,915 | -4.49% | 9,800 | 52億6274万 | +20.52% | 3.81 | 0.95 |
| 12/28 | 1,925 | 2,085 | 1,925 | 2,005 | +8.38% | 25,600 | 55億1008万 | +27.79% | 3.99 | 0.99 |
| 12/27 | 1,760 | 1,860 | 1,750 | 1,850 | +6.63% | 13,000 | 50億8411万 | +19.51% | 3.68 | 0.91 |
| 12/26 | 1,680 | 1,735 | 1,680 | 1,735 | +3.58% | 5,400 | 47億6807万 | +13.32% | 3.45 | 0.86 |
| 12/22 | 1,720 | 1,720 | 1,655 | 1,675 | -2.62% | 5,600 | 46億318万 | +10.63% | 3.33 | 0.83 |
| 12/21 | 1,735 | 1,840 | 1,715 | 1,720 | +1.47% | 8,800 | 47億2万 | +14.67% | 3.4 | 0.84 |
| 12/20 | 1,800 | 1,800 | 1,680 | 1,695 | -5.04% | 12,200 | 46億3170万 | +14.3% | 3.35 | 0.83 |
| 12/19 | 1,715 | 1,875 | 1,655 | 1,785 | +8.18% | 17,200 | 48億7764万 | +21.59% | 3.53 | 0.88 |
| 12/16 | 1,570 | 1,735 | 1,570 | 1,650 | +6.11% | 24,000 | 45億874万 | +14.03% | 3.26 | 0.81 |
| 12/15 | 1,520 | 1,555 | 1,520 | 1,555 | +2.64% | 5,000 | 42億4914万 | +8.59% | 3.07 | 0.76 |
| 12/14 | 1,525 | 1,545 | 1,515 | 1,515 | -1.94% | 2,400 | 41億3984万 | +6.84% | 2.99 | 0.74 |
| 12/13 | 1,535 | 1,545 | 1,535 | 1,545 | +1.31% | 2,200 | 42億2182万 | +9.65% | 3.05 | 0.76 |
| 12/12 | 1,505 | 1,530 | 1,505 | 1,525 | +1.67% | 2,800 | 41億6717万 | +9.01% | 3.01 | 0.75 |
| 12/09 | 1,570 | 1,570 | 1,485 | 1,500 | -4.46% | 12,200 | 40億9885万 | +7.99% | 2.97 | 0.74 |
| 12/08 | 1,595 | 1,595 | 1,550 | 1,570 | +0.32% | 12,000 | 42億9013万 | +13.69% | 3.1 | 0.77 |
| 12/07 | 1,475 | 1,565 | 1,475 | 1,565 | +7.19% | 16,200 | 42億7647万 | +14.15% | 3.09 | 0.77 |
| 12/06 | 1,470 | 1,475 | 1,435 | 1,460 | -0.68% | 6,600 | 39億8955万 | +7.2% | 2.89 | 0.72 |
| 12/05 | 1,420 | 1,470 | 1,405 | 1,470 | +5% | 5,600 | 40億1688万 | +8.57% | 2.91 | 0.72 |
| 12/02 | 1,395 | 1,430 | 1,385 | 1,400 | +0.36% | 3,200 | 38億2560万 | +4.17% | 2.77 | 0.69 |
| 12/01 | 1,425 | 1,430 | 1,385 | 1,395 | -2.11% | 7,800 | 38億1193万 | +4.34% | 2.76 | 0.68 |
| 11/30 | 1,405 | 1,475 | 1,400 | 1,425 | -0.7% | 5,600 | 38億9391万 | +7.14% | 2.82 | 0.7 |
| 11/29 | 1,450 | 1,455 | 1,420 | 1,435 | -1.71% | 4,000 | 39億2124万 | +8.55% | 2.84 | 0.7 |
| 11/28 | 1,465 | 1,465 | 1,425 | 1,460 | +2.46% | 5,400 | 39億8955万 | +11.2% | 2.89 | 0.72 |
| 11/25 | 1,475 | 1,475 | 1,410 | 1,425 | -1.72% | 6,600 | 38億9391万 | +9.2% | 2.82 | 0.7 |
| 11/24 | 1,420 | 1,450 | 1,410 | 1,450 | +2.11% | 8,000 | 39億6222万 | +11.71% | 2.87 | 0.71 |
| 11/22 | 1,495 | 1,495 | 1,385 | 1,420 | -3.73% | 8,800 | 38億8025万 | +10.08% | 2.81 | 0.7 |
| 11/21 | 1,430 | 1,475 | 1,400 | 1,475 | +4.24% | 15,000 | 40億3054万 | +15.05% | 2.92 | 0.72 |
| 11/18 | 1,315 | 1,415 | 1,315 | 1,415 | +7.6% | 23,200 | 38億6658万 | +11.24% | 2.8 | 0.69 |
| 11/17 | 1,305 | 1,330 | 1,305 | 1,315 | -0.75% | 2,800 | 35億9333万 | +3.87% | 2.6 | 0.65 |
| 11/16 | 1,315 | 1,345 | 1,310 | 1,325 | +1.15% | 6,800 | 36億2065万 | +4.99% | 2.62 | 0.65 |
| 11/15 | 1,310 | 1,310 | 1,300 | 1,310 | +0.77% | 2,200 | 35億7966万 | +4.05% | 2.59 | 0.64 |
| 11/14 | 1,300 | 1,315 | 1,270 | 1,300 | +2.36% | 7,800 | 35億5234万 | +3.5% | 2.57 | 0.64 |
| 11/11 | 1,290 | 1,290 | 1,270 | 1,270 | +0.4% | 1,600 | 34億7036万 | +1.36% | 2.51 | 0.62 |
| 11/10 | 1,265 | 1,265 | 1,240 | 1,265 | +3.69% | 10,600 | 34億5670万 | +1.12% | 2.5 | 0.62 |
| 11/09 | 1,300 | 1,300 | 1,155 | 1,220 | -5.06% | 20,600 | 33億3373万 | -2.32% | 2.41 | 0.6 |
| 11/08 | 1,310 | 1,310 | 1,285 | 1,285 | -1.15% | 4,600 | 35億1135万 | +2.96% | 2.54 | 0.63 |
| 11/07 | 1,290 | 1,330 | 1,285 | 1,300 | +1.96% | 10,600 | 35億5234万 | +4.5% | 2.57 | 0.64 |
| 11/04 | 1,300 | 1,300 | 1,265 | 1,275 | -1.92% | 5,200 | 34億8402万 | +2.74% | 2.52 | 0.63 |
