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 |
|---|
| 2019 | 7/1, 株式分割 1→1.05 |
| 2017 |
| 03/31 | 3,281 | 3,329 | 3,267 | 3,267 | -2% | 945 | 449億6558万 | -2.43% | 14.63 | 1.03 |
| 03/30 | 3,333 | 3,362 | 3,333 | 3,333 | -1.27% | 630 | 458億8325万 | -0.53% | 14.92 | 1.05 |
| 03/29 | 3,381 | 3,381 | 3,352 | 3,376 | -0.14% | 3,360 | 464億7318万 | +0.75% | 15.12 | 1.06 |
| 03/28 | 3,395 | 3,395 | 3,352 | 3,381 | 0% | 3,780 | 465億3872万 | +0.98% | 15.14 | 1.06 |
| 03/27 | 3,343 | 3,395 | 3,343 | 3,381 | 0% | 7,770 | 465億3872万 | +1.07% | 15.14 | 1.06 |
| 03/24 | 3,333 | 3,381 | 3,333 | 3,381 | +1.43% | 840 | 465億3872万 | +1.2% | 15.14 | 1.06 |
| 03/23 | 3,333 | 3,367 | 3,333 | 3,333 | -0.14% | 3,360 | 458億8325万 | -0.08% | 14.92 | 1.05 |
| 03/22 | 3,357 | 3,362 | 3,338 | 3,338 | -1.54% | 1,890 | 459億4880万 | +0.18% | 14.95 | 1.05 |
| 03/21 | 3,324 | 3,405 | 3,324 | 3,390 | +1.42% | 3,990 | 466億6982万 | +1.91% | 15.18 | 1.07 |
| 03/17 | 3,367 | 3,381 | 3,338 | 3,343 | -0.85% | 1,575 | 460億1434万 | +0.66% | 14.97 | 1.05 |
| 03/16 | 3,333 | 3,371 | 3,333 | 3,371 | +0.43% | 2,100 | 464億763万 | +1.67% | 15.09 | 1.06 |
| 03/15 | 3,305 | 3,357 | 3,305 | 3,357 | +1.59% | 1,680 | 462億1099万 | +1.45% | 15.03 | 1.05 |
| 03/14 | 3,352 | 3,352 | 3,305 | 3,305 | -1.84% | 420 | 454億8996万 | +0.11% | 14.8 | 1.04 |
| 03/13 | 3,310 | 3,367 | 3,310 | 3,367 | +1.29% | 840 | 463億4208万 | +2.18% | 15.07 | 1.06 |
| 03/10 | 3,314 | 3,357 | 3,314 | 3,324 | -0.14% | 735 | 457億5215万 | +1.15% | 14.88 | 1.04 |
| 03/09 | 3,362 | 3,371 | 3,329 | 3,329 | -1.27% | 1,575 | 458億1770万 | +1.54% | 14.9 | 1.05 |
| 03/08 | 3,381 | 3,381 | 3,367 | 3,371 | -0.28% | 1,995 | 464億763万 | +3.1% | 15.09 | 1.06 |
| 03/07 | 3,371 | 3,414 | 3,371 | 3,381 | +0.71% | 12,705 | 465億3872万 | +3.68% | 15.14 | 1.06 |
| 03/06 | 3,367 | 3,448 | 3,357 | 3,357 | -0.14% | 19,005 | 462億1099万 | +3.23% | 15.03 | 1.05 |
| 03/03 | 3,362 | 3,390 | 3,362 | 3,362 | +0.14% | 15,435 | 462億7653万 | +3.63% | 15.05 | 1.06 |
| 03/02 | 3,357 | 3,376 | 3,352 | 3,357 | +0.28% | 8,295 | 462億1099万 | +3.68% | 15.03 | 1.05 |
| 03/01 | 3,338 | 3,362 | 3,338 | 3,348 | +0.43% | 7,770 | 460億7989万 | +3.67% | 14.99 | 1.05 |
| 02/28 | 3,329 | 3,376 | 3,329 | 3,333 | +0.72% | 11,550 | 458億8325万 | +3.46% | 14.92 | 1.05 |
| 02/27 | 3,314 | 3,314 | 3,300 | 3,310 | -0.14% | 6,405 | 455億5551万 | +2.94% | 14.82 | 1.04 |
| 02/24 | 3,338 | 3,371 | 3,286 | 3,314 | -0.57% | 12,705 | 456億2106万 | +3.28% | 14.84 | 1.04 |
| 02/23 | 3,333 | 3,362 | 3,333 | 3,333 | +0.29% | 7,560 | 458億8325万 | +4% | 14.92 | 1.05 |
| 02/22 | 3,310 | 3,324 | 3,310 | 3,324 | +0.43% | 3,255 | 457億5215万 | +3.87% | 14.88 | 1.04 |
| 02/21 | 3,305 | 3,324 | 3,295 | 3,310 | +0.14% | 8,400 | 455億5551万 | +3.55% | 14.82 | 1.04 |
| 02/20 | 3,286 | 3,305 | 3,281 | 3,305 | +0.73% | 6,405 | 454億8996万 | +3.5% | 14.8 | 1.04 |
| 02/17 | 3,257 | 3,290 | 3,257 | 3,281 | +0.73% | 6,930 | 451億6223万 | +2.82% | 14.69 | 1.03 |
| 02/16 | 3,233 | 3,271 | 3,233 | 3,257 | +0.88% | 5,880 | 448億3449万 | +2.1% | 14.58 | 1.02 |
| 02/15 | 3,238 | 3,238 | 3,229 | 3,229 | 0% | 3,990 | 444億4120万 | +1.21% | 14.46 | 1.01 |
| 02/14 | 3,243 | 3,243 | 3,229 | 3,229 | -0.29% | 5,145 | 444億4120万 | +1.18% | 14.46 | 1.01 |
| 02/13 | 3,224 | 3,248 | 3,195 | 3,238 | +1.19% | 6,930 | 445億7230万 | +1.41% | 14.5 | 1.02 |
| 02/10 | 3,233 | 3,238 | 3,195 | 3,200 | +0.15% | 5,250 | 440億4792万 | +0.19% | 14.33 | 1.01 |
| 02/09 | 3,176 | 3,243 | 3,162 | 3,195 | +1.05% | 11,550 | 439億8237万 | -0.02% | 14.31 | 1 |
| 02/08 | 3,176 | 3,176 | 3,143 | 3,162 | 0% | 2,625 | 435億2354万 | -1.16% | 14.16 | 0.99 |
| 02/07 | 3,129 | 3,162 | 3,129 | 3,162 | +0.76% | 2,625 | 435億2354万 | -1.25% | 14.16 | 0.99 |
| 02/06 | 3,129 | 3,138 | 3,129 | 3,138 | +0.15% | 1,470 | 431億9580万 | -2.12% | 14.05 | 0.99 |
| 02/03 | 3,143 | 3,148 | 3,110 | 3,133 | 0% | 3,045 | 431億3025万 | -2.42% | 14.03 | 0.98 |
| 02/02 | 3,138 | 3,148 | 3,133 | 3,133 | -0.3% | 840 | 431億3025万 | -2.54% | 14.03 | 0.98 |
| 02/01 | 3,133 | 3,157 | 3,124 | 3,143 | -0.15% | 1,680 | 432億6135万 | -2.37% | 14.07 | 0.99 |
| 01/31 | 3,152 | 3,157 | 3,105 | 3,148 | -0.6% | 3,360 | 433億2690万 | -2.31% | 14.09 | 0.99 |
| 01/30 | 3,162 | 3,171 | 3,162 | 3,167 | -0.89% | 1,680 | 435億8909万 | -1.78% | 14.18 | 0.99 |
| 01/27 | 3,148 | 3,200 | 3,148 | 3,195 | +1.51% | 5,250 | 439億8237万 | -0.95% | 14.31 | 1 |
| 01/26 | 3,167 | 3,167 | 3,129 | 3,148 | -0.15% | 4,620 | 433億2690万 | -2.4% | 14.09 | 0.99 |
| 01/25 | 3,162 | 3,171 | 3,143 | 3,152 | -0.3% | 6,615 | 433億9244万 | -2.28% | 14.11 | 0.99 |
| 01/24 | 3,167 | 3,181 | 3,157 | 3,162 | -0.15% | 2,520 | 435億2354万 | -1.99% | 14.16 | 0.99 |
| 01/23 | 3,210 | 3,214 | 3,152 | 3,167 | -1.48% | 3,360 | 435億8909万 | -1.87% | 14.18 | 0.99 |
| 01/20 | 3,233 | 3,233 | 3,214 | 3,214 | +0.15% | 735 | 442億4456万 | -0.39% | 14.39 | 1.01 |
| 01/19 | 3,210 | 3,214 | 3,210 | 3,210 | -0.15% | 525 | 441億7901万 | -0.48% | 14.37 | 1.01 |
| 01/18 | 3,243 | 3,243 | 3,200 | 3,214 | -0.74% | 3,150 | 442億4456万 | -0.27% | 14.39 | 1.01 |
| 01/17 | 3,262 | 3,262 | 3,238 | 3,238 | -0.73% | 3,360 | 445億7230万 | +0.56% | 14.5 | 1.02 |
| 01/16 | 3,286 | 3,286 | 3,252 | 3,262 | +0.59% | 5,145 | 449億4万 | +1.43% | 14.6 | 1.02 |
| 01/13 | 3,262 | 3,262 | 3,243 | 3,243 | -0.73% | 2,520 | 446億3785万 | +0.99% | 14.52 | 1.02 |
| 01/12 | 3,262 | 3,267 | 3,262 | 3,267 | +0.15% | 315 | 449億6558万 | +1.86% | 14.63 | 1.03 |
| 01/11 | 3,262 | 3,262 | 3,262 | 3,262 | -0.29% | 420 | 449億4万 | +1.87% | 14.6 | 1.02 |
| 01/10 | 3,252 | 3,271 | 3,252 | 3,271 | +0.15% | 1,050 | 450億3113万 | +2.36% | 14.65 | 1.03 |
| 01/06 | 3,243 | 3,276 | 3,243 | 3,267 | +0.59% | 1,575 | 449億6558万 | +2.37% | 14.63 | 1.03 |
| 01/05 | 3,262 | 3,281 | 3,248 | 3,248 | -0.44% | 3,885 | 447億339万 | +1.93% | 14.54 | 1.02 |
| 01/04 | 3,252 | 3,262 | 3,252 | 3,262 | +0.15% | 1,680 | 449億4万 | +2.54% | 14.6 | 1.02 |
| 2016 |
| 12/30 | 3,271 | 3,271 | 3,243 | 3,257 | +0.15% | 3,150 | 448億3449万 | +2.59% | 14.66 | 1.03 |
| 12/29 | 3,281 | 3,281 | 3,252 | 3,252 | 0% | 3,570 | 447億6894万 | +2.6% | 14.64 | 1.03 |
| 12/28 | 3,257 | 3,257 | 3,252 | 3,252 | +0.15% | 840 | 447億6894万 | +2.79% | 14.64 | 1.03 |
| 12/27 | 3,276 | 3,276 | 3,238 | 3,248 | +0.44% | 1,155 | 447億339万 | +2.84% | 14.62 | 1.03 |
| 12/26 | 3,238 | 3,329 | 3,214 | 3,233 | +0.89% | 4,200 | 445億675万 | +2.58% | 14.55 | 1.02 |
| 12/22 | 3,214 | 3,214 | 3,205 | 3,205 | -0.3% | 1,470 | 441億1347万 | +1.84% | 14.43 | 1.01 |
| 12/21 | 3,195 | 3,233 | 3,195 | 3,214 | +0.6% | 8,085 | 442億4456万 | +2.27% | 14.47 | 1.02 |
| 12/20 | 3,233 | 3,233 | 3,181 | 3,195 | +0.3% | 4,305 | 439億8237万 | +1.82% | 14.38 | 1.01 |
| 12/19 | 3,176 | 3,190 | 3,176 | 3,186 | +0.6% | 4,095 | 438億5128万 | +1.65% | 14.34 | 1.01 |
| 12/16 | 3,167 | 3,176 | 3,152 | 3,167 | 0% | 1,680 | 435億8909万 | +1.14% | 14.25 | 1 |
| 12/15 | 3,157 | 3,176 | 3,157 | 3,167 | 0% | 1,785 | 435億8909万 | +1.17% | 14.25 | 1 |
| 12/14 | 3,162 | 3,167 | 3,152 | 3,167 | -0.15% | 11,445 | 435億8909万 | +1.24% | 14.25 | 1 |
| 12/13 | 3,162 | 3,190 | 3,157 | 3,171 | +0.15% | 7,350 | 436億5463万 | +1.45% | 14.28 | 1 |
| 12/12 | 3,162 | 3,171 | 3,152 | 3,167 | +0.15% | 7,665 | 435億8909万 | +1.37% | 14.25 | 1 |
| 12/09 | 3,143 | 3,162 | 3,143 | 3,162 | +0.61% | 3,465 | 435億2354万 | +1.31% | 14.23 | 1 |
| 12/08 | 3,143 | 3,143 | 3,138 | 3,143 | 0% | 2,730 | 432億6135万 | +0.76% | 14.15 | 0.99 |
| 12/07 | 3,143 | 3,152 | 3,138 | 3,143 | +0.15% | 4,515 | 432億6135万 | +0.83% | 14.15 | 0.99 |
| 12/06 | 3,143 | 3,148 | 3,138 | 3,138 | 0% | 2,205 | 431億9580万 | +0.71% | 14.13 | 0.99 |
| 12/05 | 3,124 | 3,143 | 3,124 | 3,138 | +0.46% | 1,050 | 431億9580万 | +0.71% | 14.13 | 0.99 |
| 12/02 | 3,133 | 3,133 | 3,124 | 3,124 | -0.15% | 1,680 | 429億9916万 | +0.28% | 14.06 | 0.99 |
| 12/01 | 3,143 | 3,143 | 3,129 | 3,129 | -0.45% | 525 | 430億6471万 | +0.4% | 14.08 | 0.99 |
| 11/30 | 3,129 | 3,148 | 3,119 | 3,143 | +0.3% | 18,270 | 432億6135万 | +0.86% | 14.15 | 0.99 |
| 11/29 | 3,133 | 3,133 | 3,133 | 3,133 | +0.3% | 2,625 | 431億3025万 | +0.56% | 14.1 | 0.99 |
| 11/28 | 3,124 | 3,124 | 3,119 | 3,124 | 0% | 1,365 | 429億9916万 | +0.25% | 14.06 | 0.99 |
| 11/25 | 3,129 | 3,129 | 3,124 | 3,124 | -0.15% | 525 | 429億9916万 | +0.22% | 14.06 | 0.99 |
| 11/24 | 3,110 | 3,133 | 3,095 | 3,129 | +0.77% | 6,405 | 430億6471万 | +0.4% | 14.08 | 0.99 |
| 11/22 | 3,105 | 3,105 | 3,100 | 3,105 | 0% | 630 | 427億3697万 | -0.33% | 13.98 | 0.98 |
| 11/21 | 3,095 | 3,105 | 3,095 | 3,105 | +0.31% | 1,050 | 427億3697万 | -0.36% | 13.98 | 0.98 |
| 11/18 | 3,100 | 3,105 | 3,095 | 3,095 | -0.46% | 2,625 | 426億587万 | -0.63% | 13.93 | 0.98 |
| 11/17 | 3,110 | 3,110 | 3,110 | 3,110 | +0.15% | 735 | 428億252万 | -0.18% | 14 | 0.98 |
| 11/16 | 3,143 | 3,143 | 3,105 | 3,105 | +0.77% | 525 | 427億3697万 | -0.3% | 13.98 | 0.98 |
| 11/15 | 3,100 | 3,105 | 3,052 | 3,081 | -0.61% | 3,465 | 424億923万 | -1.06% | 13.87 | 0.97 |
| 11/14 | 3,129 | 3,129 | 3,100 | 3,100 | -0.46% | 2,310 | 426億7142万 | -0.48% | 13.95 | 0.98 |
| 11/11 | 3,124 | 3,129 | 3,114 | 3,114 | -0.3% | 1,155 | 428億6806万 | -0.02% | 14.02 | 0.98 |
| 11/10 | 3,119 | 3,124 | 3,081 | 3,124 | 0% | 1,995 | 429億9916万 | +0.32% | 14.06 | 0.99 |
| 11/09 | 3,105 | 3,129 | 3,071 | 3,124 | -0.15% | 6,090 | 429億9916万 | +0.35% | 14.06 | 0.99 |
| 11/08 | 3,124 | 3,129 | 3,119 | 3,129 | +0.61% | 4,515 | 430億6471万 | +0.56% | 14.08 | 0.99 |
| 11/07 | 3,110 | 3,110 | 3,110 | 3,110 | +0.15% | 420 | 428億252万 | -0.02% | 14 | 0.98 |
| 11/04 | 3,086 | 3,105 | 3,086 | 3,105 | +0.31% | 1,680 | 427億3697万 | -0.17% | 13.98 | 0.98 |
