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 |
|---|
| 2020 | 8/17, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,300 | 1,300 | 1,260 | 1,260 | -2.33% | 51,580 | 175億4664万 | -13.22% | 83.34 | 1.82 |
| 03/30 | 1,320 | 1,320 | 1,280 | 1,290 | -3.01% | 61,620 | 179億6442万 | -11.83% | 85.33 | 1.86 |
| 03/29 | 1,280 | 1,350 | 1,280 | 1,330 | -3.62% | 178,510 | 185億2145万 | -9.52% | 87.98 | 1.92 |
| 03/28 | 1,390 | 1,390 | 1,360 | 1,380 | -0.72% | 214,080 | 192億1775万 | -6.44% | 91.28 | 1.99 |
| 03/27 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 71,220 | 193億5701万 | -5.89% | 91.94 | 2 |
| 03/24 | 1,380 | 1,400 | 1,380 | 1,400 | +2.19% | 45,760 | 194億9627万 | -5.34% | 92.61 | 2.02 |
| 03/23 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 38,560 | 190億7849万 | -7.49% | 90.62 | 1.97 |
| 03/22 | 1,360 | 1,380 | 1,360 | 1,380 | 0% | 55,450 | 192億1775万 | -6.95% | 91.28 | 1.99 |
| 03/21 | 1,360 | 1,380 | 1,340 | 1,380 | +3.76% | 100,480 | 192億1775万 | -7.13% | 91.28 | 1.99 |
| 03/17 | 1,310 | 1,340 | 1,310 | 1,330 | +0.76% | 56,180 | 185億2145万 | -10.62% | 87.98 | 1.92 |
| 03/16 | 1,390 | 1,390 | 1,310 | 1,320 | -5.71% | 218,870 | 183億8220万 | -11.53% | 87.31 | 1.9 |
| 03/15 | 1,390 | 1,440 | 1,380 | 1,400 | -10.26% | 392,710 | 194億9627万 | -6.48% | 92.61 | 2.02 |
| 03/14 | 1,560 | 1,560 | 1,540 | 1,560 | 0% | 23,390 | 217億2441万 | +4.14% | 103.19 | 2.25 |
| 03/13 | 1,560 | 1,560 | 1,550 | 1,560 | +1.3% | 40,990 | 217億2441万 | +4.49% | 103.19 | 2.25 |
| 03/10 | 1,570 | 1,570 | 1,540 | 1,540 | -1.28% | 46,130 | 214億4590万 | +3.49% | 101.87 | 2.22 |
| 03/09 | 1,540 | 1,570 | 1,540 | 1,560 | +1.3% | 46,000 | 217億2441万 | +5.19% | 103.19 | 2.25 |
| 03/08 | 1,540 | 1,570 | 1,530 | 1,540 | 0% | 101,280 | 214億4590万 | +4.27% | 101.87 | 2.22 |
| 03/07 | 1,560 | 1,560 | 1,530 | 1,540 | -0.65% | 30,610 | 214億4590万 | +4.55% | 101.87 | 2.22 |
| 03/06 | 1,520 | 1,560 | 1,520 | 1,550 | +1.97% | 65,060 | 215億8515万 | +5.59% | 102.53 | 2.23 |
| 03/03 | 1,510 | 1,530 | 1,500 | 1,520 | +0.66% | 29,580 | 211億6738万 | +3.97% | 100.54 | 2.19 |
| 03/02 | 1,540 | 1,540 | 1,510 | 1,510 | -1.31% | 32,780 | 210億2812万 | +3.5% | 99.88 | 2.18 |
| 03/01 | 1,520 | 1,540 | 1,500 | 1,530 | 0% | 44,340 | 213億664万 | +5.15% | 101.2 | 2.2 |
| 02/28 | 1,560 | 1,560 | 1,510 | 1,530 | -1.29% | 75,300 | 213億664万 | +5.52% | 101.2 | 2.2 |
| 02/27 | 1,570 | 1,580 | 1,530 | 1,550 | -1.27% | 147,770 | 215億8515万 | +7.27% | 102.53 | 2.23 |
| 02/24 | 1,550 | 1,670 | 1,530 | 1,570 | +1.29% | 927,180 | 218億6367万 | +9.03% | 103.85 | 2.26 |
| 02/23 | 1,480 | 1,560 | 1,470 | 1,550 | +5.44% | 210,710 | 215億8515万 | +8.24% | 102.53 | 2.23 |
| 02/22 | 1,450 | 1,470 | 1,440 | 1,470 | +1.38% | 64,780 | 204億7108万 | +3.09% | 97.24 | 2.12 |
| 02/21 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 37,400 | 201億9256万 | +1.97% | 95.91 | 2.09 |
| 02/20 | 1,440 | 1,450 | 1,420 | 1,430 | -0.69% | 33,220 | 199億1405万 | +0.7% | 94.59 | 2.06 |
| 02/17 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 21,850 | 200億5330万 | +1.55% | 95.25 | 2.07 |
| 02/16 | 1,440 | 1,440 | 1,420 | 1,440 | +0.7% | 51,590 | 200億5330万 | +1.62% | 95.25 | 2.07 |
| 02/15 | 1,430 | 1,440 | 1,420 | 1,430 | -0.69% | 17,500 | 199億1405万 | +0.99% | 94.59 | 2.06 |
| 02/14 | 1,430 | 1,450 | 1,420 | 1,440 | +0.7% | 27,220 | 200億5330万 | +1.77% | 95.25 | 2.07 |
| 02/13 | 1,430 | 1,430 | 1,410 | 1,430 | -0.69% | 47,660 | 199億1405万 | +1.13% | 94.59 | 2.06 |
| 02/10 | 1,440 | 1,450 | 1,420 | 1,440 | 0% | 36,670 | 200億5330万 | +1.84% | 95.25 | 2.07 |
| 02/09 | 1,430 | 1,450 | 1,430 | 1,440 | +0.7% | 32,100 | 200億5330万 | +1.91% | 95.25 | 2.07 |
| 02/08 | 1,430 | 1,430 | 1,410 | 1,430 | 0% | 13,140 | 199億1405万 | +1.35% | 94.59 | 2.06 |
| 02/07 | 1,430 | 1,430 | 1,420 | 1,430 | 0% | 20,790 | 199億1405万 | +1.56% | 94.59 | 2.06 |
| 02/06 | 1,420 | 1,430 | 1,410 | 1,430 | +0.7% | 19,700 | 199億1405万 | +1.63% | 94.59 | 2.06 |
| 02/03 | 1,410 | 1,430 | 1,410 | 1,420 | 0% | 16,420 | 197億7479万 | +1% | 93.93 | 2.05 |
| 02/02 | 1,420 | 1,440 | 1,410 | 1,420 | -0.7% | 33,670 | 197億7479万 | +1.07% | 93.93 | 2.05 |
| 02/01 | 1,410 | 1,440 | 1,400 | 1,430 | +1.42% | 59,620 | 199億1405万 | +1.92% | 94.59 | 2.06 |
| 01/31 | 1,420 | 1,430 | 1,410 | 1,410 | -0.7% | 41,290 | 196億3553万 | +0.57% | 93.27 | 2.03 |
| 01/30 | 1,430 | 1,430 | 1,410 | 1,420 | -0.7% | 22,630 | 197億7479万 | +1.5% | 93.93 | 2.05 |
| 01/27 | 1,420 | 1,430 | 1,410 | 1,430 | +1.42% | 17,440 | 199億1405万 | +2.36% | 94.59 | 2.06 |
| 01/26 | 1,430 | 1,430 | 1,410 | 1,410 | -0.7% | 21,300 | 196億3553万 | +1.15% | 93.27 | 2.03 |
| 01/25 | 1,410 | 1,430 | 1,400 | 1,420 | +1.43% | 45,050 | 197億7479万 | +2.08% | 93.93 | 2.05 |
| 01/24 | 1,410 | 1,410 | 1,400 | 1,400 | -0.71% | 13,220 | 194億9627万 | +0.86% | 92.61 | 2.02 |
| 01/23 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 21,220 | 196億3553万 | +1.66% | 93.27 | 2.03 |
| 01/20 | 1,390 | 1,400 | 1,380 | 1,390 | 0% | 11,510 | 193億5701万 | +0.43% | 91.94 | 2 |
| 01/19 | 1,380 | 1,400 | 1,380 | 1,390 | +1.46% | 20,930 | 193億5701万 | +0.43% | 91.94 | 2 |
| 01/18 | 1,380 | 1,390 | 1,360 | 1,370 | -1.44% | 35,550 | 190億7849万 | -0.8% | 90.62 | 1.97 |
| 01/17 | 1,390 | 1,400 | 1,380 | 1,390 | 0% | 26,550 | 193億5701万 | +0.72% | 91.94 | 2 |
| 01/16 | 1,400 | 1,400 | 1,390 | 1,390 | -1.42% | 17,040 | 193億5701万 | +0.87% | 91.94 | 2 |
| 01/13 | 1,410 | 1,410 | 1,390 | 1,410 | 0% | 19,530 | 196億3553万 | +2.32% | 93.27 | 2.03 |
| 01/12 | 1,410 | 1,420 | 1,390 | 1,410 | -0.7% | 39,830 | 196億3553万 | +2.32% | 93.27 | 2.03 |
| 01/11 | 1,420 | 1,430 | 1,410 | 1,420 | +0.71% | 42,360 | 197億7479万 | +3.05% | 93.93 | 2.05 |
| 01/10 | 1,430 | 1,440 | 1,410 | 1,410 | -1.4% | 57,170 | 196億3553万 | +2.4% | 93.27 | 2.03 |
| 01/06 | 1,410 | 1,450 | 1,400 | 1,430 | +0.7% | 104,930 | 199億1405万 | +3.92% | 94.59 | 2.06 |
| 01/05 | 1,400 | 1,420 | 1,390 | 1,420 | +2.9% | 73,740 | 197億7479万 | +3.35% | 93.93 | 2.05 |
| 01/04 | 1,380 | 1,410 | 1,370 | 1,380 | +0.73% | 41,110 | 192億1775万 | +0.51% | 91.28 | 1.99 |
| 2016 |
| 12/30 | 1,390 | 1,390 | 1,370 | 1,370 | -1.44% | 47,050 | 190億7849万 | 0% | 90.62 | 1.97 |
| 12/29 | 1,410 | 1,420 | 1,380 | 1,390 | -2.11% | 53,330 | 193億5701万 | +1.46% | 91.94 | 2 |
| 12/28 | 1,380 | 1,420 | 1,380 | 1,420 | +2.16% | 66,050 | 197億7479万 | +3.88% | 93.93 | 2.05 |
| 12/27 | 1,390 | 1,400 | 1,370 | 1,390 | +1.46% | 57,500 | 193億5701万 | +2.06% | 91.94 | 2 |
| 12/26 | 1,390 | 1,400 | 1,370 | 1,370 | -1.44% | 28,560 | 190億7849万 | +0.81% | 90.62 | 1.97 |
| 12/22 | 1,360 | 1,390 | 1,350 | 1,390 | +2.96% | 65,520 | 193億5701万 | +2.43% | 91.94 | 2 |
| 12/21 | 1,370 | 1,380 | 1,350 | 1,350 | -0.74% | 35,080 | 187億9997万 | -0.3% | 89.3 | 1.95 |
| 12/20 | 1,350 | 1,370 | 1,340 | 1,360 | +0.74% | 25,680 | 189億3923万 | +0.52% | 89.96 | 1.96 |
| 12/19 | 1,350 | 1,360 | 1,340 | 1,350 | 0% | 22,430 | 187億9997万 | 0% | 89.3 | 1.95 |
| 12/16 | 1,360 | 1,360 | 1,330 | 1,350 | +0.75% | 53,820 | 187億9997万 | +0.3% | 89.3 | 1.95 |
| 12/15 | 1,400 | 1,400 | 1,340 | 1,340 | -2.19% | 108,490 | 186億6071万 | -0.3% | 88.64 | 1.93 |
| 12/14 | 1,400 | 1,410 | 1,370 | 1,370 | +1.48% | 95,030 | 190億7849万 | +2.24% | 90.62 | 1.97 |
| 12/13 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 25,100 | 187億9997万 | +0.9% | 89.3 | 1.95 |
| 12/12 | 1,330 | 1,370 | 1,330 | 1,370 | +3.01% | 42,480 | 190億7849万 | +2.47% | 90.62 | 1.97 |
| 12/09 | 1,350 | 1,350 | 1,330 | 1,330 | -0.75% | 28,640 | 185億2145万 | -0.45% | 87.98 | 1.92 |
| 12/08 | 1,360 | 1,370 | 1,340 | 1,340 | -0.74% | 46,090 | 186億6071万 | +0.3% | 88.64 | 1.93 |
| 12/07 | 1,400 | 1,400 | 1,350 | 1,350 | -2.88% | 66,590 | 187億9997万 | +1.2% | 89.3 | 1.95 |
| 12/06 | 1,410 | 1,410 | 1,380 | 1,390 | 0% | 67,180 | 193億5701万 | +4.28% | 91.94 | 2 |
| 12/05 | 1,430 | 1,440 | 1,380 | 1,390 | -1.42% | 83,010 | 193億5701万 | +4.51% | 91.94 | 2 |
| 12/02 | 1,450 | 1,500 | 1,390 | 1,410 | 0% | 470,570 | 196億3553万 | +6.17% | 93.27 | 2.03 |
| 12/01 | 1,400 | 1,430 | 1,380 | 1,410 | +2.92% | 130,880 | 196億3553万 | +6.42% | 93.27 | 2.03 |
| 11/30 | 1,390 | 1,400 | 1,370 | 1,370 | -0.72% | 72,310 | 190億7849万 | +3.63% | 90.62 | 1.97 |
| 11/29 | 1,390 | 1,390 | 1,360 | 1,380 | -1.43% | 73,760 | 192億1775万 | +4.47% | 91.28 | 1.99 |
| 11/28 | 1,350 | 1,400 | 1,330 | 1,400 | +6.06% | 208,660 | 194億9627万 | +6.06% | 92.61 | 2.02 |
| 11/25 | 1,360 | 1,370 | 1,320 | 1,320 | -2.94% | 80,700 | 183億8220万 | +0.15% | 87.31 | 1.9 |
| 11/24 | 1,330 | 1,370 | 1,320 | 1,360 | +3.03% | 165,510 | 189億3923万 | +3.11% | 89.96 | 1.96 |
| 11/22 | 1,300 | 1,330 | 1,290 | 1,320 | +1.54% | 44,950 | 183億8220万 | +0.15% | 87.31 | 1.9 |
| 11/21 | 1,310 | 1,320 | 1,300 | 1,300 | 0% | 38,700 | 181億368万 | -1.44% | 85.99 | 1.87 |
| 11/18 | 1,310 | 1,330 | 1,300 | 1,300 | -2.26% | 49,590 | 181億368万 | -1.59% | 85.99 | 1.87 |
| 11/17 | 1,300 | 1,350 | 1,300 | 1,330 | +0.76% | 121,000 | 185億2145万 | +0.45% | 87.98 | 1.92 |
| 11/16 | 1,300 | 1,320 | 1,290 | 1,320 | +0.76% | 31,990 | 183億8220万 | -0.45% | 87.31 | 1.9 |
| 11/15 | 1,290 | 1,330 | 1,260 | 1,310 | +2.34% | 55,970 | 182億4294万 | -1.43% | 86.65 | 1.89 |
| 11/14 | 1,270 | 1,290 | 1,250 | 1,280 | +0.79% | 28,420 | 178億2516万 | -3.83% | 84.67 | 1.84 |
| 11/11 | 1,300 | 1,320 | 1,260 | 1,270 | -0.78% | 56,160 | 176億8590万 | -4.73% | 84.01 | 1.83 |
| 11/10 | 1,280 | 1,310 | 1,280 | 1,280 | +3.23% | 57,480 | 178億2516万 | -4.19% | 84.67 | 1.84 |
| 11/09 | 1,320 | 1,320 | 1,180 | 1,240 | -7.46% | 180,650 | 172億6812万 | -7.39% | 82.02 | 1.79 |
| 11/08 | 1,330 | 1,350 | 1,310 | 1,340 | +1.52% | 68,940 | 186億6071万 | -0.37% | 88.64 | 1.93 |
| 11/07 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 28,440 | 183億8220万 | -2.08% | 87.31 | 1.9 |
| 11/04 | 1,340 | 1,350 | 1,310 | 1,330 | -0.75% | 56,030 | 185億2145万 | -1.48% | 87.98 | 1.92 |
