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 2→1 |
| 2017 |
| 03/31 | 1,706 | 1,736 | 1,706 | 1,726 | +1.53% | 44,500 | 284億6174万 | +4.35% | 17.29 | 2.68 |
| 03/30 | 1,676 | 1,714 | 1,676 | 1,700 | +1.67% | 39,000 | 280億3300万 | +3.16% | 17.03 | 2.64 |
| 03/29 | 1,670 | 1,678 | 1,648 | 1,672 | +0.6% | 19,500 | 275億7128万 | +1.83% | 16.75 | 2.59 |
| 03/28 | 1,672 | 1,686 | 1,660 | 1,662 | -0.12% | 32,500 | 274億638万 | +1.53% | 16.65 | 2.58 |
| 03/27 | 1,684 | 1,694 | 1,664 | 1,664 | -1.19% | 15,500 | 274億3936万 | +1.96% | 16.67 | 2.58 |
| 03/24 | 1,692 | 1,702 | 1,676 | 1,684 | -0.59% | 23,500 | 277億6916万 | +3.5% | 16.87 | 2.61 |
| 03/23 | 1,720 | 1,754 | 1,694 | 1,694 | -0.82% | 43,000 | 279億3406万 | +4.44% | 16.97 | 2.63 |
| 03/22 | 1,692 | 1,712 | 1,692 | 1,708 | -0.47% | 17,500 | 281億6492万 | +5.63% | 17.11 | 2.65 |
| 03/21 | 1,664 | 1,724 | 1,664 | 1,716 | +4.38% | 45,000 | 282億9684万 | +6.52% | 17.19 | 2.66 |
| 03/17 | 1,642 | 1,648 | 1,626 | 1,644 | +0.49% | 20,500 | 271億956万 | +2.37% | 16.47 | 2.55 |
| 03/16 | 1,620 | 1,640 | 1,620 | 1,636 | +1.24% | 10,000 | 269億7764万 | +2.06% | 16.39 | 2.54 |
| 03/15 | 1,634 | 1,634 | 1,616 | 1,616 | -0.98% | 23,500 | 266億4784万 | +0.94% | 16.19 | 2.51 |
| 03/14 | 1,600 | 1,640 | 1,600 | 1,632 | +1.24% | 35,500 | 269億1168万 | +2% | 16.35 | 2.53 |
| 03/13 | 1,660 | 1,666 | 1,612 | 1,612 | -2.89% | 29,500 | 265億8188万 | +0.94% | 16.15 | 2.5 |
| 03/10 | 1,674 | 1,682 | 1,658 | 1,660 | -0.84% | 24,500 | 273億7340万 | +4.08% | 16.63 | 2.57 |
| 03/09 | 1,706 | 1,710 | 1,670 | 1,674 | -2.11% | 19,000 | 276億426万 | +5.35% | 16.77 | 2.6 |
| 03/08 | 1,690 | 1,730 | 1,684 | 1,710 | +1.06% | 60,500 | 281億9790万 | +8.09% | 17.13 | 2.65 |
| 03/07 | 1,690 | 1,692 | 1,674 | 1,692 | +0.12% | 32,000 | 279億108万 | +7.57% | 16.95 | 2.62 |
| 03/06 | 1,620 | 1,690 | 1,620 | 1,690 | +4.71% | 95,500 | 278億6810万 | +7.99% | 16.93 | 2.62 |
| 03/03 | 1,624 | 1,624 | 1,610 | 1,614 | -0.86% | 19,500 | 266億1486万 | +3.53% | 16.17 | 2.5 |
| 03/02 | 1,636 | 1,636 | 1,616 | 1,628 | +1.37% | 39,500 | 268億4572万 | +4.63% | 16.31 | 2.52 |
| 03/01 | 1,596 | 1,618 | 1,586 | 1,606 | +0.63% | 32,500 | 264億8294万 | +3.41% | 16.09 | 2.49 |
| 02/28 | 1,578 | 1,596 | 1,570 | 1,596 | +1.92% | 38,000 | 263億1804万 | +2.9% | 15.99 | 2.48 |
| 02/27 | 1,550 | 1,578 | 1,542 | 1,566 | +0.77% | 11,000 | 258億2334万 | +1.03% | 15.68 | 2.43 |
| 02/24 | 1,560 | 1,560 | 1,548 | 1,554 | -0.38% | 6,000 | 256億2546万 | +0.19% | 15.56 | 2.41 |
| 02/23 | 1,556 | 1,572 | 1,556 | 1,560 | +0.39% | 5,500 | 257億2440万 | +0.52% | 15.62 | 2.42 |
| 02/22 | 1,556 | 1,560 | 1,548 | 1,554 | -0.51% | 5,000 | 256億2546万 | +0.06% | 15.56 | 2.41 |
| 02/21 | 1,530 | 1,570 | 1,530 | 1,562 | +2.09% | 14,500 | 257億5738万 | +0.58% | 15.64 | 2.42 |
| 02/20 | 1,544 | 1,544 | 1,524 | 1,530 | -0.91% | 8,500 | 252億2970万 | -1.35% | 15.32 | 2.37 |
| 02/17 | 1,548 | 1,548 | 1,526 | 1,544 | -0.26% | 6,500 | 254億6056万 | -0.39% | 15.46 | 2.39 |
| 02/16 | 1,568 | 1,568 | 1,548 | 1,548 | -0.9% | 5,500 | 255億2652万 | 0% | 15.5 | 2.4 |
| 02/15 | 1,572 | 1,580 | 1,562 | 1,562 | -0.64% | 5,500 | 257億5738万 | +1.03% | 15.64 | 2.42 |
| 02/14 | 1,586 | 1,586 | 1,570 | 1,572 | -0.25% | 7,500 | 259億2228万 | +1.88% | 15.75 | 2.44 |
| 02/13 | 1,586 | 1,592 | 1,572 | 1,576 | 0% | 14,500 | 259億8824万 | +2.34% | 15.79 | 2.44 |
| 02/10 | 1,590 | 1,590 | 1,576 | 1,576 | -1.13% | 19,500 | 259億8824万 | +2.6% | 15.79 | 2.44 |
| 02/09 | 1,596 | 1,608 | 1,570 | 1,594 | +0.63% | 35,500 | 262億8506万 | +4.11% | 15.97 | 2.47 |
| 02/08 | 1,544 | 1,614 | 1,544 | 1,584 | +1.67% | 80,500 | 261億2016万 | +3.87% | 15.87 | 2.46 |
| 02/07 | 1,560 | 1,560 | 1,546 | 1,558 | -0.13% | 11,000 | 256億9142万 | +2.57% | 15.6 | 2.42 |
| 02/06 | 1,528 | 1,562 | 1,520 | 1,560 | +2.23% | 41,500 | 257億2440万 | +3.11% | 15.62 | 2.42 |
| 02/03 | 1,490 | 1,526 | 1,490 | 1,526 | +2.55% | 16,500 | 251億6374万 | +1.13% | 15.28 | 2.37 |
| 02/02 | 1,500 | 1,500 | 1,480 | 1,488 | -0.27% | 15,500 | 245億3712万 | -1.06% | 14.9 | 2.31 |
| 02/01 | 1,496 | 1,510 | 1,482 | 1,492 | -0.27% | 13,000 | 246億308万 | -0.47% | 14.94 | 2.31 |
| 01/31 | 1,522 | 1,530 | 1,490 | 1,496 | -2.73% | 23,500 | 246億6904万 | +0.13% | 14.98 | 2.32 |
| 01/30 | 1,532 | 1,550 | 1,532 | 1,538 | +1.05% | 11,000 | 253億6162万 | +3.29% | 15.4 | 2.39 |
| 01/27 | 1,554 | 1,554 | 1,522 | 1,522 | -2.06% | 24,500 | 250億9778万 | +2.7% | 15.24 | 2.36 |
| 01/26 | 1,562 | 1,568 | 1,550 | 1,554 | -0.51% | 17,000 | 256億2546万 | +5.36% | 15.56 | 2.41 |
| 01/25 | 1,576 | 1,586 | 1,562 | 1,562 | -0.76% | 15,500 | 257億5738万 | +6.4% | 15.64 | 2.42 |
| 01/24 | 1,586 | 1,586 | 1,572 | 1,574 | -0.76% | 11,000 | 259億5526万 | +7.88% | 15.77 | 2.44 |
| 01/23 | 1,588 | 1,594 | 1,558 | 1,586 | 0% | 26,000 | 261億5314万 | +9.45% | 15.89 | 2.46 |
| 01/20 | 1,592 | 1,592 | 1,564 | 1,586 | +0.13% | 20,500 | 261億5314万 | +10.22% | 15.89 | 2.46 |
| 01/19 | 1,554 | 1,592 | 1,552 | 1,584 | +2.06% | 42,500 | 261億2016万 | +10.85% | 15.87 | 2.46 |
| 01/18 | 1,506 | 1,552 | 1,500 | 1,552 | +3.05% | 37,000 | 255億9248万 | +9.37% | 15.54 | 2.41 |
| 01/17 | 1,522 | 1,526 | 1,500 | 1,506 | -0.92% | 35,000 | 248億3394万 | +6.73% | 15.08 | 2.34 |
| 01/16 | 1,490 | 1,520 | 1,482 | 1,520 | +2.29% | 44,500 | 250億6480万 | +8.19% | 15.22 | 2.36 |
| 01/13 | 1,484 | 1,488 | 1,482 | 1,486 | -0.27% | 14,000 | 245億414万 | +6.37% | 14.88 | 2.3 |
| 01/12 | 1,494 | 1,496 | 1,480 | 1,490 | -0.53% | 27,500 | 245億7010万 | +7.12% | 14.92 | 2.31 |
| 01/11 | 1,496 | 1,498 | 1,480 | 1,498 | +0.94% | 22,500 | 247億202万 | +8.24% | 15 | 2.32 |
| 01/10 | 1,478 | 1,500 | 1,472 | 1,484 | +0.41% | 58,000 | 244億7116万 | +7.77% | 14.86 | 2.3 |
| 01/06 | 1,452 | 1,480 | 1,442 | 1,478 | +1.65% | 57,000 | 243億7222万 | +7.8% | 14.8 | 2.29 |
| 01/05 | 1,452 | 1,454 | 1,440 | 1,454 | +0.55% | 16,500 | 239億7646万 | +6.52% | 14.56 | 2.26 |
| 01/04 | 1,454 | 1,454 | 1,438 | 1,446 | +1.26% | 20,500 | 238億4454万 | +6.32% | 14.48 | 2.24 |
| 2016 |
| 12/30 | 1,420 | 1,428 | 1,400 | 1,428 | +0.42% | 26,500 | 235億4772万 | +5.39% | 14.3 | 2.21 |
| 12/29 | 1,444 | 1,444 | 1,422 | 1,422 | -1.39% | 18,500 | 234億4878万 | +5.26% | 14.24 | 2.21 |
| 12/28 | 1,410 | 1,482 | 1,398 | 1,442 | +2.27% | 63,500 | 237億7858万 | +6.97% | 14.44 | 2.24 |
| 12/27 | 1,360 | 1,416 | 1,360 | 1,410 | +3.68% | 31,000 | 232億5090万 | +4.91% | 14.12 | 2.19 |
| 12/26 | 1,360 | 1,372 | 1,360 | 1,360 | -0.58% | 14,000 | 224億2640万 | +1.42% | 13.62 | 2.11 |
| 12/22 | 1,364 | 1,368 | 1,356 | 1,368 | +0.29% | 16,000 | 225億5832万 | +2.17% | 13.7 | 2.12 |
| 12/21 | 1,368 | 1,376 | 1,364 | 1,364 | -0.44% | 10,000 | 224億9236万 | +2.02% | 13.66 | 2.12 |
| 12/20 | 1,360 | 1,370 | 1,358 | 1,370 | +0.74% | 13,500 | 225億9130万 | +2.62% | 13.72 | 2.12 |
| 12/19 | 1,360 | 1,366 | 1,356 | 1,360 | 0% | 17,000 | 224億2640万 | +2.03% | 13.62 | 2.11 |
| 12/16 | 1,348 | 1,360 | 1,336 | 1,360 | +1.8% | 24,500 | 224億2640万 | +2.18% | 13.62 | 2.11 |
| 12/15 | 1,340 | 1,340 | 1,332 | 1,336 | +0.3% | 12,000 | 220億3064万 | +0.6% | 13.38 | 2.07 |
| 12/14 | 1,344 | 1,350 | 1,328 | 1,332 | -1.04% | 14,500 | 219億6468万 | +0.53% | 13.34 | 2.07 |
| 12/13 | 1,330 | 1,346 | 1,330 | 1,346 | +1.66% | 12,500 | 221億9554万 | +1.58% | 13.48 | 2.09 |
| 12/12 | 1,344 | 1,344 | 1,324 | 1,324 | -0.45% | 22,000 | 218億3276万 | -0.08% | 13.26 | 2.05 |
| 12/09 | 1,362 | 1,362 | 1,330 | 1,330 | -2.21% | 51,500 | 219億3170万 | +0.3% | 13.32 | 2.06 |
| 12/08 | 1,358 | 1,362 | 1,350 | 1,360 | +0.59% | 11,000 | 224億2640万 | +2.41% | 13.62 | 2.11 |
| 12/07 | 1,344 | 1,364 | 1,342 | 1,352 | +1.35% | 25,000 | 222億9448万 | +1.65% | 13.54 | 2.1 |
| 12/06 | 1,330 | 1,334 | 1,326 | 1,334 | +0.91% | 26,500 | 219億9766万 | +0.38% | 13.36 | 2.07 |
| 12/05 | 1,326 | 1,330 | 1,316 | 1,322 | +0.3% | 16,000 | 217億9978万 | -0.53% | 13.24 | 2.05 |
| 12/02 | 1,330 | 1,330 | 1,318 | 1,318 | -0.15% | 20,000 | 217億3382万 | -0.98% | 13.2 | 2.04 |
| 12/01 | 1,340 | 1,342 | 1,320 | 1,320 | -0.75% | 36,000 | 217億6680万 | -0.9% | 13.22 | 2.05 |
| 11/30 | 1,330 | 1,338 | 1,328 | 1,330 | 0% | 20,500 | 219億3170万 | -0.23% | 13.32 | 2.06 |
| 11/29 | 1,330 | 1,340 | 1,322 | 1,330 | 0% | 16,000 | 219億3170万 | -0.3% | 13.32 | 2.06 |
| 11/28 | 1,326 | 1,336 | 1,322 | 1,330 | 0% | 17,500 | 219億3170万 | -0.3% | 13.32 | 2.06 |
| 11/25 | 1,332 | 1,334 | 1,322 | 1,330 | -0.45% | 25,500 | 219億3170万 | -0.37% | 13.32 | 2.06 |
| 11/24 | 1,346 | 1,346 | 1,336 | 1,336 | -0.15% | 17,500 | 220億3064万 | 0% | 13.38 | 2.07 |
| 11/22 | 1,340 | 1,342 | 1,338 | 1,338 | -0.15% | 10,500 | 220億6362万 | +0.15% | 13.4 | 2.08 |
| 11/21 | 1,338 | 1,346 | 1,334 | 1,340 | +0.9% | 8,000 | 220億9660万 | +0.3% | 13.42 | 2.08 |
| 11/18 | 1,330 | 1,340 | 1,324 | 1,328 | +0.15% | 17,500 | 218億9872万 | -0.6% | 13.3 | 2.06 |
| 11/17 | 1,320 | 1,328 | 1,320 | 1,326 | +1.22% | 26,500 | 218億6574万 | -0.67% | 13.28 | 2.06 |
| 11/16 | 1,316 | 1,322 | 1,310 | 1,310 | 0% | 21,500 | 216億190万 | -1.8% | 13.12 | 2.03 |
| 11/15 | 1,316 | 1,324 | 1,308 | 1,310 | -1.06% | 8,000 | 216億190万 | -1.73% | 13.12 | 2.03 |
| 11/14 | 1,324 | 1,328 | 1,312 | 1,324 | +1.53% | 14,000 | 218億3276万 | -0.6% | 13.26 | 2.05 |
| 11/11 | 1,318 | 1,318 | 1,284 | 1,304 | +0.46% | 16,000 | 215億296万 | -2.03% | 13.06 | 2.02 |
| 11/10 | 1,336 | 1,336 | 1,290 | 1,298 | +3.02% | 37,000 | 214億402万 | -2.48% | 13 | 2.01 |
| 11/09 | 1,336 | 1,344 | 1,260 | 1,260 | -4.69% | 69,000 | 207億7740万 | -5.41% | 12.62 | 1.95 |
| 11/08 | 1,358 | 1,358 | 1,322 | 1,322 | -1.34% | 29,500 | 217億9978万 | -0.9% | 13.24 | 2.05 |
| 11/07 | 1,360 | 1,362 | 1,332 | 1,340 | -1.47% | 35,500 | 220億9660万 | +0.53% | 13.42 | 2.08 |
| 11/04 | 1,388 | 1,388 | 1,348 | 1,360 | -1.59% | 53,000 | 224億2640万 | +2.26% | 13.62 | 2.11 |
