株価チャート
2016/07/26～2017/03/31
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 |
|---|
| 2023 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 10,900 | 10,900 | 10,900 | 10,900 | +0.93% | 1,000 | 1708億4534万 | +4.45% | 16.4 | 1.52 |
| 03/29 | 10,780 | 10,800 | 10,700 | 10,800 | +2.47% | 3,000 | 1692億7795万 | +3.67% | 16.25 | 1.51 |
| 03/24 | 10,540 | 10,540 | 10,540 | 10,540 | +0.29% | 2,000 | 1652億274万 | +1.32% | 15.86 | 1.47 |
| 03/23 | 10,500 | 10,510 | 10,500 | 10,510 | +1.06% | 3,000 | 1647億3253万 | +1.06% | 15.81 | 1.47 |
| 03/22 | 10,400 | 10,400 | 10,400 | 10,400 | -0.67% | 1,000 | 1630億840万 | +0.06% | 15.65 | 1.45 |
| 03/21 | 10,610 | 10,610 | 10,470 | 10,470 | +0.1% | 3,000 | 1641億557万 | +0.71% | 15.75 | 1.46 |
| 03/13 | 10,750 | 10,750 | 10,450 | 10,460 | +0.1% | 4,000 | 1639億4883万 | +0.54% | 15.74 | 1.46 |
| 03/10 | 10,450 | 10,450 | 10,450 | 10,450 | +0.97% | 2,000 | 1637億9209万 | +0.29% | 15.72 | 1.46 |
| 03/09 | 10,260 | 10,350 | 10,260 | 10,350 | 0% | 2,000 | 1622億2470万 | -0.77% | 15.57 | 1.44 |
| 03/08 | 10,350 | 10,350 | 10,350 | 10,350 | +0.88% | 2,000 | 1622億2470万 | -0.9% | 15.57 | 1.44 |
| 03/07 | 10,180 | 10,260 | 10,180 | 10,260 | +0.1% | 2,000 | 1608億1406万 | -1.89% | 15.43 | 1.43 |
| 03/06 | 10,250 | 10,250 | 10,250 | 10,250 | -1.54% | 1,000 | 1606億5732万 | -2.16% | 15.42 | 1.43 |
| 03/03 | 10,410 | 10,410 | 10,410 | 10,410 | -1.7% | 3,000 | 1631億6514万 | -0.88% | 15.66 | 1.45 |
| 03/02 | 10,600 | 10,600 | 10,590 | 10,590 | -0.09% | 4,000 | 1659億8644万 | +0.68% | 15.93 | 1.48 |
| 03/01 | 10,420 | 10,600 | 10,420 | 10,600 | +1.92% | 3,000 | 1661億4318万 | +0.7% | 15.95 | 1.48 |
| 02/28 | 10,410 | 10,410 | 10,400 | 10,400 | +0.68% | 3,000 | 1630億840万 | -1.27% | 15.65 | 1.45 |
| 02/27 | 10,330 | 10,330 | 10,330 | 10,330 | +0.19% | 1,000 | 1619億1123万 | -2.06% | 15.54 | 1.44 |
| 02/24 | 10,310 | 10,310 | 10,310 | 10,310 | 0% | 1,000 | 1615億9775万 | -2.4% | 15.51 | 1.44 |
| 02/23 | 10,310 | 10,310 | 10,310 | 10,310 | 0% | 1,000 | 1615億9775万 | -2.55% | 15.51 | 1.44 |
| 02/22 | 10,310 | 10,310 | 10,310 | 10,310 | 0% | 2,000 | 1615億9775万 | -2.72% | 15.51 | 1.44 |
| 02/21 | 10,400 | 10,400 | 10,310 | 10,310 | -0.29% | 10,000 | 1615億9775万 | -2.76% | 15.51 | 1.44 |
| 02/20 | 10,620 | 10,620 | 10,330 | 10,340 | -0.86% | 3,000 | 1620億6797万 | -2.52% | 15.56 | 1.44 |
| 02/17 | 10,430 | 10,430 | 10,430 | 10,430 | +0.19% | 2,000 | 1634億7862万 | -1.75% | 15.69 | 1.46 |
| 02/16 | 10,410 | 10,410 | 10,410 | 10,410 | 0% | 2,000 | 1631億6514万 | -1.93% | 15.66 | 1.45 |
| 02/15 | 10,370 | 10,410 | 10,370 | 10,410 | -0.38% | 2,000 | 1631億6514万 | -2% | 15.66 | 1.45 |
| 02/14 | 10,450 | 10,470 | 10,450 | 10,450 | +0.19% | 4,000 | 1637億9209万 | -1.69% | 15.72 | 1.46 |
| 02/13 | 10,450 | 10,460 | 10,390 | 10,430 | -0.19% | 5,000 | 1634億7862万 | -2.01% | 15.69 | 1.46 |
| 02/10 | 10,410 | 10,470 | 10,410 | 10,450 | +0.87% | 5,000 | 1637億9209万 | -1.92% | 15.72 | 1.46 |
| 02/09 | 10,490 | 10,490 | 10,360 | 10,360 | -1.05% | 4,000 | 1623億8144万 | -2.81% | 15.59 | 1.45 |
| 02/03 | 10,470 | 10,470 | 10,470 | 10,470 | -1.69% | 1,000 | 1641億557万 | -1.98% | 15.75 | 1.46 |
| 02/02 | 10,880 | 10,880 | 10,650 | 10,650 | -2.11% | 2,000 | 1669億2687万 | -0.43% | 16.02 | 1.49 |
| 01/31 | 10,880 | 10,880 | 10,880 | 10,880 | +1.68% | 1,000 | 1705億3186万 | +1.64% | 16.37 | 1.52 |
| 01/30 | 10,700 | 10,700 | 10,700 | 10,700 | +0.09% | 1,000 | 1677億1056万 | -0.14% | 16.1 | 1.49 |
| 01/27 | 10,800 | 10,800 | 10,690 | 10,690 | 0% | 2,000 | 1675億5383万 | -0.3% | 16.08 | 1.49 |
| 01/25 | 10,690 | 10,690 | 10,690 | 10,690 | -0.28% | 1,000 | 1675億5383万 | -0.41% | 16.08 | 1.49 |
| 01/19 | 10,620 | 10,720 | 10,620 | 10,720 | -1.65% | 2,000 | 1680億2404万 | -0.24% | 16.13 | 1.5 |
| 01/18 | 10,900 | 10,900 | 10,900 | 10,900 | +0.93% | 2,000 | 1708億4534万 | +1.33% | 16.4 | 1.52 |
| 01/17 | 10,800 | 10,800 | 10,800 | 10,800 | 0% | 2,000 | 1692億7795万 | +0.37% | 16.25 | 1.51 |
| 01/13 | 10,800 | 10,800 | 10,800 | 10,800 | +0.09% | 2,000 | 1692億7795万 | +0.3% | 16.25 | 1.51 |
| 01/12 | 10,740 | 10,790 | 10,740 | 10,790 | +0.47% | 4,000 | 1691億2121万 | +0.28% | 16.23 | 1.51 |
| 01/11 | 10,740 | 10,740 | 10,740 | 10,740 | 0% | 1,000 | 1683億3752万 | -0.11% | 16.16 | 1.5 |
| 01/10 | 10,790 | 10,790 | 10,740 | 10,740 | +0.09% | 4,000 | 1683億3752万 | -0.07% | 16.16 | 1.5 |
| 01/06 | 10,740 | 10,740 | 10,730 | 10,730 | -0.09% | 2,000 | 1681億8078万 | -0.21% | 16.14 | 1.5 |
| 01/05 | 10,740 | 10,740 | 10,740 | 10,740 | +2.78% | 1,000 | 1683億3752万 | -0.19% | 16.16 | 1.5 |
| 01/04 | 10,450 | 10,450 | 10,450 | 10,450 | +0.48% | 2,000 | 1637億9209万 | -2.95% | 15.72 | 1.46 |
| 2016 |
| 12/30 | 10,570 | 10,570 | 9,800 | 10,400 | -1.61% | 10,000 | 1630億840万 | -3.51% | 15.65 | 1.45 |
| 12/29 | 10,570 | 10,570 | 10,570 | 10,570 | +1.63% | 1,000 | 1656億7296万 | -2.06% | 15.9 | 1.48 |
| 12/27 | 10,600 | 10,600 | 10,400 | 10,400 | -1.89% | 5,000 | 1630億840万 | -3.71% | 15.65 | 1.45 |
| 12/22 | 10,600 | 10,600 | 10,600 | 10,600 | 0% | 1,000 | 1661億4318万 | -2.01% | 15.95 | 1.48 |
| 12/21 | 10,560 | 10,600 | 10,560 | 10,600 | -1.85% | 2,000 | 1661億4318万 | -2% | 15.95 | 1.48 |
| 12/20 | 10,800 | 10,800 | 10,800 | 10,800 | +0.84% | 2,000 | 1692億7795万 | -0.15% | 16.25 | 1.51 |
| 12/12 | 10,800 | 10,800 | 10,710 | 10,710 | +1.23% | 2,000 | 1678億6730万 | -0.87% | 16.11 | 1.49 |
| 12/09 | 10,580 | 10,580 | 10,580 | 10,580 | -2.76% | 1,000 | 1658億2970万 | -2.11% | 15.92 | 1.48 |
| 12/08 | 10,850 | 10,880 | 10,850 | 10,880 | +0.37% | 8,000 | 1705億3186万 | +0.67% | 16.37 | 1.52 |
| 12/06 | 10,840 | 10,840 | 10,840 | 10,840 | 0% | 1,000 | 1699億491万 | +0.55% | 16.31 | 1.51 |
| 12/05 | 10,620 | 10,840 | 10,620 | 10,840 | -2.95% | 2,000 | 1699億491万 | +0.78% | 16.31 | 1.51 |
| 12/02 | 10,870 | 11,170 | 10,870 | 11,170 | +2.76% | 2,000 | 1750億7729万 | +4.01% | 16.8 | 1.56 |
| 12/01 | 10,950 | 10,950 | 10,870 | 10,870 | -1.09% | 2,000 | 1703億7512万 | +1.62% | 16.35 | 1.52 |
| 11/29 | 10,990 | 10,990 | 10,990 | 10,990 | 0% | 1,000 | 1722億5599万 | +3.04% | 16.53 | 1.53 |
| 11/24 | 10,990 | 10,990 | 10,990 | 10,990 | 0% | 1,000 | 1722億5599万 | +3.35% | 16.53 | 1.53 |
| 11/22 | 10,990 | 10,990 | 10,990 | 10,990 | 0% | 3,000 | 1722億5599万 | +3.61% | 16.53 | 1.53 |
| 11/21 | 10,990 | 10,990 | 10,990 | 10,990 | 0% | 2,000 | 1722億5599万 | +3.89% | 16.53 | 1.53 |
| 11/18 | 11,000 | 11,000 | 10,800 | 10,990 | +3.68% | 5,000 | 1722億5599万 | +4.15% | 16.53 | 1.53 |
| 11/15 | 10,600 | 10,600 | 10,600 | 10,600 | 0% | 2,000 | 1661億4318万 | +0.65% | 15.95 | 1.48 |
| 11/09 | 10,600 | 10,600 | 10,590 | 10,600 | 0% | 9,000 | 1661億4318万 | +0.74% | 15.95 | 1.48 |
| 11/04 | 10,600 | 10,600 | 10,600 | 10,600 | -2.75% | 1,000 | 1661億4318万 | +0.86% | 15.95 | 1.48 |
| 11/02 | 10,900 | 10,900 | 10,900 | 10,900 | 0% | 1,000 | 1708億4534万 | +3.79% | 16.4 | 1.52 |
| 11/01 | 10,930 | 10,930 | 10,900 | 10,900 | -0.27% | 2,000 | 1708億4534万 | +4.03% | 16.4 | 1.52 |
| 10/31 | 10,930 | 10,930 | 10,930 | 10,930 | +2.15% | 1,000 | 1713億1556万 | +4.52% | 16.44 | 1.53 |
| 10/24 | 10,750 | 10,750 | 10,700 | 10,700 | -0.47% | 11,000 | 1677億1056万 | +2.57% | 16.1 | 1.49 |
| 10/21 | 10,750 | 10,750 | 10,750 | 10,750 | -0.46% | 4,000 | 1684億9426万 | +3.21% | 16.17 | 1.5 |
| 10/19 | 10,800 | 10,800 | 10,800 | 10,800 | 0% | 2,000 | 1692億7795万 | +3.87% | 16.25 | 1.51 |
| 10/18 | 10,790 | 10,800 | 10,750 | 10,800 | +1.98% | 8,000 | 1692億7795万 | +4.07% | 16.25 | 1.51 |
| 10/14 | 10,590 | 10,590 | 10,590 | 10,590 | 0% | 1,000 | 1659億8644万 | +2.24% | 15.93 | 1.48 |
| 10/13 | 10,710 | 10,710 | 10,590 | 10,590 | +0.86% | 2,000 | 1659億8644万 | +2.31% | 15.93 | 1.48 |
| 10/05 | 10,500 | 10,500 | 10,500 | 10,500 | -2.78% | 1,000 | 1645億7579万 | +1.88% | 15.8 | 1.47 |
| 10/04 | 10,800 | 10,800 | 10,800 | 10,800 | +1.89% | 1,000 | 1692億7795万 | +5.21% | 16.25 | 1.51 |
| 09/29 | 10,600 | 10,600 | 10,600 | 10,600 | +3.92% | 1,000 | 1661億4318万 | +3.8% | 15.95 | 1.48 |
| 09/26 | 10,200 | 10,200 | 10,200 | 10,200 | 0% | 1,000 | 1598億7362万 | +0.35% | 15.34 | 1.42 |
| 09/23 | 10,420 | 10,420 | 10,200 | 10,200 | -2.11% | 3,000 | 1598億7362万 | +0.6% | 15.34 | 1.42 |
| 09/21 | 10,420 | 10,420 | 10,420 | 10,420 | +2.96% | 1,000 | 1633億2188万 | +3.11% | 15.68 | 1.45 |
| 09/20 | 10,120 | 10,120 | 10,120 | 10,120 | +0.2% | 1,000 | 1586億1971万 | +0.57% | 15.22 | 1.41 |
| 09/16 | 10,100 | 10,100 | 10,100 | 10,100 | -0.98% | 2,000 | 1583億623万 | +0.8% | 15.19 | 1.41 |
| 09/12 | 10,200 | 10,200 | 10,200 | 10,200 | -0.97% | 1,000 | 1598億7362万 | +2.1% | 15.34 | 1.42 |
| 09/09 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 1,000 | 1614億4101万 | +3.52% | 15.5 | 1.44 |
| 09/08 | 10,300 | 10,300 | 10,300 | 10,300 | 0% | 1,000 | 1614億4101万 | +4% | 15.5 | 1.44 |
| 09/05 | 10,300 | 10,300 | 10,300 | 10,300 | -1.9% | 1,000 | 1614億4101万 | +4.48% | 15.5 | 1.44 |
| 09/02 | 10,650 | 10,650 | 10,500 | 10,500 | +1.55% | 4,000 | 1645億7579万 | +7.02% | 15.8 | 1.47 |
| 09/01 | 10,620 | 10,620 | 10,340 | 10,340 | +0.19% | 2,000 | 1620億6797万 | +6.04% | 15.56 | 1.44 |
| 08/31 | 10,500 | 10,500 | 10,320 | 10,320 | -0.58% | 2,000 | 1617億5449万 | +6.42% | 15.53 | 1.44 |
| 08/30 | 10,380 | 10,380 | 10,380 | 10,380 | +0.78% | 1,000 | 1626億9492万 | +7.77% | 15.62 | 1.45 |
| 08/24 | 10,300 | 10,300 | 10,300 | 10,300 | -0.87% | 3,000 | 1614億4101万 | +7.68% | 15.5 | 1.44 |
| 08/23 | 10,300 | 10,390 | 10,100 | 10,390 | +0.87% | 4,000 | 1628億5166万 | +9.43% | 15.63 | 1.45 |
| 08/19 | 10,000 | 10,300 | 10,000 | 10,300 | 0% | 2,000 | 1614億4101万 | +9.4% | 15.5 | 1.44 |
| 08/18 | 10,600 | 10,600 | 10,300 | 10,300 | 0% | 2,000 | 1614億4101万 | +10.29% | 15.5 | 1.44 |
| 08/08 | 9,990 | 10,300 | 9,980 | 10,300 | 0% | 10,000 | 1614億4101万 | +11.17% | 15.5 | 1.44 |
| 08/03 | 10,000 | 10,300 | 10,000 | 10,300 | 0% | 3,000 | 1614億4101万 | +11.98% | 15.5 | 1.44 |
| 08/02 | 10,600 | 10,600 | 10,300 | 10,300 | -1.15% | 2,000 | 1614億4101万 | +12.77% | 15.5 | 1.44 |
| 07/29 | 10,620 | 10,620 | 10,420 | 10,420 | +10.03% | 5,000 | 1633億2188万 | +14.88% | 15.68 | 1.45 |
| 07/26 | 9,470 | 9,470 | 9,470 | 9,470 | 0% | 2,000 | 1484億3169万 | +5.16% | 14.25 | 1.32 |
