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 10→1 |
| 2017 |
| 03/31 | 2,940 | 2,940 | 2,890 | 2,890 | -2.03% | 4,400 | 78億7744万 | -5.65% | 7.33 | 0.34 |
| 03/30 | 2,980 | 2,990 | 2,940 | 2,950 | -1.99% | 3,000 | 80億4098万 | -4.07% | 7.49 | 0.35 |
| 03/29 | 3,010 | 3,020 | 3,000 | 3,010 | -0.66% | 4,400 | 82億453万 | -2.4% | 7.64 | 0.36 |
| 03/28 | 3,000 | 3,030 | 3,000 | 3,030 | +0.33% | 2,000 | 82億5904万 | -2.01% | 7.69 | 0.36 |
| 03/27 | 3,030 | 3,060 | 3,020 | 3,020 | -0.33% | 6,100 | 82億3179万 | -2.58% | 7.66 | 0.36 |
| 03/24 | 3,010 | 3,030 | 3,000 | 3,030 | +0.66% | 3,600 | 82億5904万 | -2.57% | 7.69 | 0.36 |
| 03/23 | 3,010 | 3,040 | 3,000 | 3,010 | -0.33% | 3,100 | 82億453万 | -3.53% | 7.64 | 0.36 |
| 03/22 | 3,020 | 3,050 | 3,010 | 3,020 | -0.33% | 3,100 | 82億3179万 | -3.45% | 7.66 | 0.36 |
| 03/21 | 3,030 | 3,060 | 3,030 | 3,030 | +0.33% | 2,100 | 82億5904万 | -3.1% | 7.69 | 0.36 |
| 03/17 | 3,070 | 3,070 | 3,020 | 3,020 | +0.33% | 3,600 | 82億3179万 | -3.39% | 7.66 | 0.36 |
| 03/16 | 3,030 | 3,030 | 3,010 | 3,010 | -0.66% | 2,600 | 82億453万 | -3.71% | 7.64 | 0.36 |
| 03/15 | 3,030 | 3,070 | 3,020 | 3,030 | +0.33% | 3,300 | 82億5904万 | -3.13% | 7.69 | 0.36 |
| 03/14 | 3,040 | 3,050 | 3,020 | 3,020 | -0.66% | 1,800 | 82億3179万 | -3.58% | 7.66 | 0.36 |
| 03/13 | 3,070 | 3,070 | 3,040 | 3,040 | -0.98% | 2,600 | 82億8630万 | -3% | 7.71 | 0.36 |
| 03/10 | 3,080 | 3,090 | 3,060 | 3,070 | -0.65% | 3,500 | 83億6807万 | -2.1% | 7.79 | 0.36 |
| 03/09 | 3,100 | 3,110 | 3,090 | 3,090 | +0.65% | 1,400 | 84億2259万 | -1.47% | 7.84 | 0.37 |
| 03/08 | 3,100 | 3,100 | 3,050 | 3,070 | -0.97% | 3,100 | 83億6807万 | -2.04% | 7.79 | 0.36 |
| 03/07 | 3,140 | 3,140 | 3,100 | 3,100 | -1.27% | 2,500 | 84億4985万 | -1.02% | 7.87 | 0.37 |
| 03/06 | 3,150 | 3,190 | 3,140 | 3,140 | -0.63% | 1,200 | 85億5888万 | +0.45% | 7.97 | 0.37 |
| 03/03 | 3,180 | 3,210 | 3,150 | 3,160 | -1.56% | 3,500 | 86億1339万 | +1.28% | 8.02 | 0.38 |
| 03/02 | 3,140 | 3,230 | 3,130 | 3,210 | +2.23% | 4,900 | 87億4968万 | +3.22% | 8.15 | 0.38 |
| 03/01 | 3,150 | 3,150 | 3,100 | 3,140 | -0.32% | 1,800 | 85億5888万 | +1.29% | 7.97 | 0.37 |
| 02/28 | 3,220 | 3,220 | 3,150 | 3,150 | -0.32% | 1,700 | 85億8613万 | +2.04% | 7.99 | 0.37 |
| 02/27 | 3,190 | 3,250 | 3,160 | 3,160 | -0.63% | 2,900 | 86億1339万 | +2.93% | 8.02 | 0.38 |
| 02/24 | 3,150 | 3,180 | 3,150 | 3,180 | 0% | 2,200 | 86億6791万 | +4.19% | 8.07 | 0.38 |
| 02/23 | 3,190 | 3,210 | 3,180 | 3,180 | 0% | 2,500 | 86億6791万 | +4.88% | 8.07 | 0.38 |
| 02/22 | 3,210 | 3,220 | 3,170 | 3,180 | -1.24% | 3,600 | 86億6791万 | +5.65% | 8.07 | 0.38 |
| 02/21 | 3,240 | 3,240 | 3,210 | 3,220 | 0% | 2,000 | 87億7694万 | +7.73% | 8.17 | 0.38 |
| 02/20 | 3,230 | 3,260 | 3,220 | 3,220 | -1.83% | 2,300 | 87億7694万 | +8.56% | 8.17 | 0.38 |
| 02/17 | 3,270 | 3,290 | 3,250 | 3,280 | +0.31% | 2,900 | 89億4048万 | +11.41% | 8.32 | 0.39 |
| 02/16 | 3,220 | 3,270 | 3,190 | 3,270 | +2.19% | 8,500 | 89億1323万 | +11.91% | 8.3 | 0.39 |
| 02/15 | 3,000 | 3,200 | 3,000 | 3,200 | +6.67% | 12,000 | 87億2242万 | +10.38% | 8.12 | 0.38 |
| 02/14 | 3,030 | 3,030 | 2,980 | 3,000 | -0.66% | 3,400 | 81億7727万 | +4.24% | 7.61 | 0.36 |
| 02/13 | 3,010 | 3,070 | 2,950 | 3,020 | 0% | 6,700 | 82億3179万 | +5.37% | 7.66 | 0.36 |
| 02/10 | 3,030 | 3,060 | 3,020 | 3,020 | -0.98% | 5,200 | 82億3179万 | +6.04% | 7.66 | 0.36 |
| 02/09 | 3,100 | 3,110 | 3,020 | 3,050 | -2.56% | 10,100 | 83億1356万 | +7.77% | 7.74 | 0.36 |
| 02/08 | 3,120 | 3,370 | 3,060 | 3,130 | +2.29% | 31,300 | 85億3162万 | +11.39% | 7.94 | 0.37 |
| 02/07 | 3,110 | 3,110 | 3,050 | 3,060 | -1.61% | 6,000 | 83億4082万 | +9.91% | 7.77 | 0.36 |
| 02/06 | 3,160 | 3,160 | 3,100 | 3,110 | +1.3% | 7,900 | 84億7710万 | +12.72% | 7.89 | 0.37 |
| 02/03 | 3,050 | 3,140 | 3,010 | 3,070 | +0.99% | 10,700 | 83億6807万 | +12.29% | 7.79 | 0.36 |
| 02/02 | 3,010 | 3,040 | 2,990 | 3,040 | +1.33% | 3,700 | 82億8630万 | +12.22% | 7.71 | 0.36 |
| 02/01 | 2,930 | 3,060 | 2,920 | 3,000 | +1.69% | 4,800 | 81億7727万 | +11.65% | 7.61 | 0.36 |
| 01/31 | 2,930 | 3,020 | 2,930 | 2,950 | -1.99% | 6,300 | 80億4098万 | +10.65% | 7.49 | 0.35 |
| 01/30 | 2,880 | 3,060 | 2,880 | 3,010 | +4.15% | 12,000 | 82億453万 | +13.71% | 7.64 | 0.36 |
| 01/27 | 2,990 | 2,990 | 2,870 | 2,890 | -2.69% | 13,700 | 78億7744万 | +10.05% | 7.33 | 0.34 |
| 01/26 | 2,860 | 2,980 | 2,860 | 2,970 | +5.32% | 20,100 | 80億9550万 | +13.75% | 7.54 | 0.35 |
| 01/25 | 2,720 | 2,820 | 2,720 | 2,820 | +4.06% | 10,600 | 76億8663万 | +8.96% | 7.16 | 0.33 |
| 01/24 | 2,740 | 2,740 | 2,670 | 2,710 | 0% | 7,300 | 73億8680万 | +5.45% | 6.88 | 0.32 |
| 01/23 | 2,650 | 2,740 | 2,650 | 2,710 | +1.12% | 4,000 | 73億8680万 | +6.03% | 6.88 | 0.32 |
| 01/20 | 2,650 | 2,680 | 2,630 | 2,680 | +1.13% | 4,300 | 73億503万 | +5.43% | 6.8 | 0.32 |
| 01/19 | 2,640 | 2,690 | 2,640 | 2,650 | +0.38% | 1,600 | 72億2326万 | +4.74% | 6.73 | 0.31 |
| 01/18 | 2,620 | 2,640 | 2,600 | 2,640 | 0% | 6,200 | 71億9600万 | +4.8% | 6.7 | 0.31 |
| 01/17 | 2,660 | 2,730 | 2,640 | 2,640 | -1.49% | 10,300 | 71億9600万 | +5.22% | 6.7 | 0.31 |
| 01/16 | 2,760 | 2,770 | 2,650 | 2,680 | -1.47% | 14,100 | 73億503万 | +7.2% | 6.8 | 0.32 |
| 01/13 | 2,710 | 2,720 | 2,660 | 2,720 | +0.37% | 3,300 | 74億1406万 | +9.32% | 6.9 | 0.32 |
| 01/12 | 2,680 | 2,780 | 2,600 | 2,710 | +1.12% | 23,800 | 73億8680万 | +9.41% | 6.88 | 0.32 |
| 01/11 | 2,700 | 2,700 | 2,660 | 2,680 | -0.74% | 5,100 | 73億503万 | +8.85% | 6.8 | 0.32 |
| 01/10 | 2,610 | 2,730 | 2,580 | 2,700 | +5.06% | 20,900 | 73億5954万 | +10.25% | 6.85 | 0.32 |
| 01/06 | 2,500 | 2,570 | 2,500 | 2,570 | +0.78% | 3,900 | 70億519万 | +5.59% | 6.52 | 0.31 |
| 01/05 | 2,620 | 2,640 | 2,500 | 2,550 | -0.39% | 15,900 | 69億5068万 | +5.15% | 6.47 | 0.3 |
| 01/04 | 2,530 | 2,660 | 2,520 | 2,560 | +3.64% | 22,500 | 69億7794万 | +5.96% | 6.5 | 0.3 |
| 2016 |
| 12/30 | 2,440 | 2,480 | 2,440 | 2,470 | +0.82% | 2,100 | 67億3262万 | +2.66% | 6.27 | 0.29 |
| 12/29 | 2,440 | 2,470 | 2,440 | 2,450 | -0.81% | 3,200 | 66億7810万 | +2.13% | 6.22 | 0.29 |
| 12/28 | 2,450 | 2,490 | 2,440 | 2,470 | +0.82% | 5,300 | 67億3262万 | +3.22% | 6.27 | 0.29 |
| 12/27 | 2,470 | 2,510 | 2,430 | 2,450 | -1.61% | 7,100 | 66億7810万 | +2.6% | 6.22 | 0.29 |
| 12/26 | 2,490 | 2,530 | 2,480 | 2,490 | 0% | 6,800 | 67億8713万 | +4.4% | 6.32 | 0.3 |
| 12/22 | 2,440 | 2,500 | 2,440 | 2,490 | +1.22% | 5,600 | 67億8713万 | +4.53% | 6.32 | 0.3 |
| 12/21 | 2,510 | 2,530 | 2,450 | 2,460 | -0.81% | 7,700 | 67億536万 | +3.4% | 6.24 | 0.29 |
| 12/20 | 2,570 | 2,580 | 2,400 | 2,480 | -1.59% | 21,400 | 67億5988万 | +4.33% | 6.29 | 0.29 |
| 12/19 | 2,410 | 2,570 | 2,410 | 2,520 | +5.44% | 23,900 | 68億6891万 | +6.28% | 6.4 | 0.3 |
| 12/16 | 2,400 | 2,430 | 2,370 | 2,390 | +0.84% | 8,500 | 65億1456万 | +1.23% | 6.07 | 0.28 |
| 12/15 | 2,400 | 2,400 | 2,360 | 2,370 | 0% | 3,800 | 64億6004万 | +0.59% | 6.01 | 0.28 |
| 12/14 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 1,600 | 64億6004万 | +0.85% | 6.01 | 0.28 |
| 12/13 | 2,360 | 2,380 | 2,360 | 2,370 | 0% | 2,800 | 64億6004万 | +0.94% | 6.01 | 0.28 |
| 12/12 | 2,380 | 2,380 | 2,350 | 2,370 | -0.42% | 3,300 | 64億6004万 | +1.33% | 6.01 | 0.28 |
| 12/09 | 2,390 | 2,390 | 2,370 | 2,380 | -0.42% | 2,200 | 64億8730万 | +2.15% | 6.04 | 0.28 |
| 12/08 | 2,410 | 2,410 | 2,360 | 2,390 | -0.42% | 4,800 | 65億1456万 | +2.93% | 6.07 | 0.28 |
| 12/07 | 2,390 | 2,430 | 2,390 | 2,400 | +0.42% | 4,000 | 65億4182万 | +3.72% | 6.09 | 0.29 |
| 12/06 | 2,430 | 2,440 | 2,380 | 2,390 | -2.45% | 7,500 | 65億1456万 | +3.82% | 6.07 | 0.28 |
| 12/05 | 2,340 | 2,460 | 2,310 | 2,450 | +5.6% | 7,400 | 66億7810万 | +6.89% | 6.22 | 0.29 |
| 12/02 | 2,360 | 2,360 | 2,320 | 2,320 | -1.69% | 1,800 | 63億2376万 | +1.93% | 5.89 | 0.28 |
| 12/01 | 2,340 | 2,370 | 2,310 | 2,360 | +1.29% | 4,200 | 64億3279万 | +4.24% | 5.99 | 0.28 |
| 11/30 | 2,310 | 2,360 | 2,300 | 2,330 | -0.85% | 2,600 | 63億5101万 | +3.51% | 5.91 | 0.28 |
| 11/29 | 2,320 | 2,350 | 2,320 | 2,350 | +1.29% | 1,200 | 64億553万 | +4.96% | 5.96 | 0.28 |
| 11/28 | 2,310 | 2,320 | 2,290 | 2,320 | +0.43% | 2,300 | 63億2376万 | +4.22% | 5.89 | 0.28 |
| 11/25 | 2,340 | 2,370 | 2,300 | 2,310 | +0.43% | 4,700 | 62億9650万 | +4.38% | 5.86 | 0.27 |
| 11/24 | 2,320 | 2,340 | 2,300 | 2,300 | +0.44% | 2,800 | 62億6924万 | +4.45% | 5.84 | 0.27 |
| 11/22 | 2,360 | 2,360 | 2,290 | 2,290 | -2.97% | 6,100 | 62億4198万 | +4.47% | 5.81 | 0.27 |
| 11/21 | 2,400 | 2,400 | 2,340 | 2,360 | 0% | 2,500 | 64億3279万 | +8.21% | 5.99 | 0.28 |
| 11/18 | 2,410 | 2,410 | 2,350 | 2,360 | -2.48% | 4,300 | 64億3279万 | +8.86% | 5.99 | 0.28 |
| 11/17 | 2,410 | 2,450 | 2,400 | 2,420 | 0% | 2,800 | 65億9633万 | +12.3% | 6.14 | 0.29 |
| 11/16 | 2,410 | 2,460 | 2,380 | 2,420 | +0.41% | 15,900 | 65億9633万 | +13.08% | 6.14 | 0.29 |
| 11/15 | 2,330 | 2,450 | 2,310 | 2,410 | +3.43% | 17,700 | 65億6907万 | +13.52% | 6.12 | 0.29 |
| 11/14 | 2,270 | 2,340 | 2,270 | 2,330 | +2.64% | 4,200 | 63億5101万 | +10.58% | 5.91 | 0.28 |
| 11/11 | 2,220 | 2,270 | 2,190 | 2,270 | +0.44% | 1,800 | 61億8747万 | +8.46% | 5.76 | 0.27 |
| 11/10 | 2,300 | 2,310 | 2,260 | 2,260 | +1.8% | 3,400 | 61億6021万 | +8.5% | 5.74 | 0.27 |
| 11/09 | 2,350 | 2,370 | 2,160 | 2,220 | -4.31% | 14,200 | 60億5118万 | +7.04% | 5.63 | 0.26 |
| 11/08 | 2,130 | 2,390 | 2,120 | 2,320 | +7.91% | 26,100 | 63億2376万 | +12.29% | 5.89 | 0.28 |
| 11/07 | 2,160 | 2,160 | 2,080 | 2,150 | +0.94% | 5,900 | 58億6038万 | +4.72% | 5.46 | 0.26 |
| 11/04 | 2,120 | 2,170 | 2,070 | 2,130 | -2.29% | 5,700 | 58億586万 | +4% | 5.41 | 0.25 |
