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 | 3,550 | 3,550 | 3,510 | 3,510 | -0.57% | 3,000 | 195億3034万 | -4.31% | 14.79 | 1.65 |
| 03/30 | 3,610 | 3,610 | 3,520 | 3,530 | -2.49% | 5,900 | 196億4162万 | -3.74% | 14.88 | 1.66 |
| 03/29 | 3,670 | 3,680 | 3,600 | 3,620 | -3.47% | 20,400 | 201億4240万 | -1.25% | 15.26 | 1.7 |
| 03/28 | 3,700 | 3,780 | 3,700 | 3,750 | +1.63% | 15,500 | 208億6575万 | +2.43% | 15.81 | 1.76 |
| 03/27 | 3,700 | 3,700 | 3,680 | 3,690 | 0% | 5,400 | 205億3189万 | +1.07% | 15.55 | 1.73 |
| 03/24 | 3,660 | 3,690 | 3,660 | 3,690 | +0.82% | 3,300 | 205億3189万 | +1.29% | 15.55 | 1.73 |
| 03/23 | 3,690 | 3,690 | 3,630 | 3,660 | -0.54% | 8,300 | 203億6497万 | +0.69% | 15.43 | 1.72 |
| 03/22 | 3,710 | 3,710 | 3,660 | 3,680 | -1.08% | 13,300 | 204億7625万 | +1.43% | 15.51 | 1.73 |
| 03/21 | 3,730 | 3,730 | 3,710 | 3,720 | -0.27% | 6,700 | 206億9882万 | +2.76% | 15.68 | 1.75 |
| 03/17 | 3,710 | 3,730 | 3,700 | 3,730 | +0.27% | 9,900 | 207億5446万 | +3.3% | 15.72 | 1.75 |
| 03/16 | 3,710 | 3,730 | 3,700 | 3,720 | 0% | 4,000 | 206億9882万 | +3.33% | 15.68 | 1.75 |
| 03/15 | 3,750 | 3,750 | 3,720 | 3,720 | -0.53% | 4,300 | 206億9882万 | +3.62% | 15.68 | 1.75 |
| 03/14 | 3,730 | 3,740 | 3,710 | 3,740 | +0.81% | 7,400 | 208億1010万 | +4.5% | 15.76 | 1.75 |
| 03/13 | 3,700 | 3,710 | 3,700 | 3,710 | +0.27% | 4,600 | 206億4318万 | +4.04% | 15.64 | 1.74 |
| 03/10 | 3,700 | 3,710 | 3,680 | 3,700 | 0% | 9,400 | 205億8754万 | +4.08% | 15.59 | 1.74 |
| 03/09 | 3,760 | 3,780 | 3,700 | 3,700 | -1.86% | 19,700 | 205億8754万 | +4.4% | 15.59 | 1.74 |
| 03/08 | 3,800 | 3,800 | 3,770 | 3,770 | -0.79% | 12,600 | 209億7703万 | +6.71% | 15.89 | 1.77 |
| 03/07 | 3,770 | 3,800 | 3,760 | 3,800 | +1.33% | 4,600 | 211億4396万 | +7.99% | 16.02 | 1.78 |
| 03/06 | 3,690 | 3,750 | 3,690 | 3,750 | +1.9% | 5,300 | 208億6575万 | +7.02% | 15.81 | 1.76 |
| 03/03 | 3,670 | 3,700 | 3,670 | 3,680 | +0.27% | 3,000 | 204億7625万 | +5.41% | 15.51 | 1.73 |
| 03/02 | 3,650 | 3,670 | 3,650 | 3,670 | +1.94% | 3,400 | 204億2061万 | +5.49% | 15.47 | 1.72 |
| 03/01 | 3,580 | 3,600 | 3,570 | 3,600 | +1.41% | 4,900 | 200億3112万 | +3.69% | 15.17 | 1.69 |
| 02/28 | 3,530 | 3,560 | 3,530 | 3,550 | +1.14% | 4,300 | 197億5291万 | +2.39% | 14.96 | 1.67 |
| 02/27 | 3,510 | 3,520 | 3,490 | 3,510 | +0.29% | 3,900 | 195億3034万 | +1.36% | 14.79 | 1.65 |
| 02/24 | 3,500 | 3,510 | 3,500 | 3,500 | +0.29% | 2,500 | 194億7470万 | +1.19% | 14.75 | 1.64 |
| 02/23 | 3,500 | 3,500 | 3,480 | 3,490 | -0.29% | 2,900 | 194億1905万 | +1.01% | 14.71 | 1.64 |
| 02/22 | 3,500 | 3,500 | 3,490 | 3,500 | 0% | 2,500 | 194億7470万 | +1.42% | 14.75 | 1.64 |
| 02/21 | 3,500 | 3,510 | 3,490 | 3,500 | 0% | 3,100 | 194億7470万 | +1.6% | 14.75 | 1.64 |
| 02/20 | 3,480 | 3,500 | 3,480 | 3,500 | +0.29% | 2,100 | 194億7470万 | +1.71% | 14.75 | 1.64 |
| 02/17 | 3,490 | 3,490 | 3,470 | 3,490 | +0.29% | 1,700 | 194億1905万 | +1.48% | 14.71 | 1.64 |
| 02/16 | 3,490 | 3,510 | 3,480 | 3,480 | -0.57% | 2,600 | 193億6341万 | +1.25% | 14.67 | 1.63 |
| 02/15 | 3,500 | 3,510 | 3,480 | 3,500 | +0.86% | 2,800 | 194億7470万 | +1.86% | 14.75 | 1.64 |
| 02/14 | 3,510 | 3,510 | 3,470 | 3,470 | -0.86% | 2,300 | 193億777万 | +1.02% | 14.63 | 1.63 |
| 02/13 | 3,490 | 3,500 | 3,480 | 3,500 | +1.16% | 3,300 | 194億7470万 | +1.86% | 14.75 | 1.64 |
| 02/10 | 3,460 | 3,470 | 3,450 | 3,460 | 0% | 1,800 | 192億5213万 | +0.76% | 14.58 | 1.62 |
| 02/09 | 3,460 | 3,460 | 3,440 | 3,460 | +0.58% | 1,500 | 192億5213万 | +0.82% | 14.58 | 1.62 |
| 02/08 | 3,440 | 3,460 | 3,440 | 3,440 | +0.29% | 1,900 | 191億4084万 | +0.35% | 14.5 | 1.61 |
| 02/07 | 3,430 | 3,450 | 3,430 | 3,430 | 0% | 1,000 | 190億8520万 | +0.18% | 14.46 | 1.61 |
| 02/06 | 3,440 | 3,450 | 3,420 | 3,430 | +0.29% | 2,300 | 190億8520万 | +0.32% | 14.46 | 1.61 |
| 02/03 | 3,410 | 3,440 | 3,410 | 3,420 | 0% | 1,000 | 190億2956万 | +0.15% | 14.41 | 1.6 |
| 02/02 | 3,430 | 3,450 | 3,420 | 3,420 | 0% | 1,800 | 190億2956万 | +0.32% | 14.41 | 1.6 |
| 02/01 | 3,410 | 3,420 | 3,390 | 3,420 | 0% | 3,000 | 190億2956万 | +0.47% | 14.41 | 1.6 |
| 01/31 | 3,440 | 3,440 | 3,420 | 3,420 | -0.29% | 2,600 | 190億2956万 | +0.65% | 14.41 | 1.6 |
| 01/30 | 3,410 | 3,440 | 3,390 | 3,430 | +1.18% | 4,400 | 190億8520万 | +1.12% | 14.46 | 1.61 |
| 01/27 | 3,490 | 3,490 | 3,390 | 3,390 | -2.87% | 9,800 | 188億6263万 | +0.12% | 14.29 | 1.59 |
| 01/26 | 3,490 | 3,510 | 3,480 | 3,490 | +0.58% | 3,700 | 194億1905万 | +3.22% | 14.71 | 1.64 |
| 01/25 | 3,460 | 3,480 | 3,450 | 3,470 | +0.58% | 2,900 | 193億777万 | +2.94% | 14.63 | 1.63 |
| 01/24 | 3,430 | 3,450 | 3,400 | 3,450 | +0.88% | 2,700 | 191億9649万 | +2.62% | 14.54 | 1.62 |
| 01/23 | 3,440 | 3,450 | 3,410 | 3,420 | +0.88% | 1,600 | 190億2956万 | +1.97% | 14.41 | 1.6 |
| 01/20 | 3,390 | 3,420 | 3,380 | 3,390 | 0% | 2,200 | 188億6263万 | +1.28% | 14.29 | 1.59 |
| 01/19 | 3,380 | 3,390 | 3,370 | 3,390 | +0.89% | 1,000 | 188億6263万 | +1.47% | 14.29 | 1.59 |
| 01/18 | 3,370 | 3,370 | 3,330 | 3,360 | -1.18% | 4,600 | 186億9571万 | +0.75% | 14.16 | 1.58 |
| 01/17 | 3,440 | 3,440 | 3,400 | 3,400 | -1.16% | 2,000 | 189億1828万 | +2.07% | 14.33 | 1.6 |
| 01/16 | 3,470 | 3,470 | 3,400 | 3,440 | -0.29% | 3,400 | 191億4084万 | +3.49% | 14.5 | 1.61 |
| 01/13 | 3,430 | 3,450 | 3,420 | 3,450 | 0% | 2,400 | 191億9649万 | +4.04% | 14.54 | 1.62 |
| 01/12 | 3,470 | 3,490 | 3,430 | 3,450 | -0.58% | 4,300 | 191億9649万 | +4.36% | 14.54 | 1.62 |
| 01/11 | 3,490 | 3,490 | 3,470 | 3,470 | -0.57% | 2,200 | 193億777万 | +5.28% | 14.63 | 1.63 |
| 01/10 | 3,470 | 3,490 | 3,460 | 3,490 | +1.16% | 4,500 | 194億1905万 | +6.21% | 14.71 | 1.64 |
| 01/06 | 3,410 | 3,450 | 3,400 | 3,450 | +1.17% | 6,600 | 191億9649万 | +5.38% | 14.54 | 1.62 |
| 01/05 | 3,390 | 3,420 | 3,380 | 3,410 | +1.19% | 5,200 | 189億7392万 | +4.47% | 14.37 | 1.6 |
| 01/04 | 3,350 | 3,370 | 3,340 | 3,370 | +1.2% | 4,500 | 187億5135万 | +3.5% | 14.2 | 1.58 |
| 2016 |
| 12/30 | 3,310 | 3,330 | 3,310 | 3,330 | +0.6% | 1,300 | 185億2878万 | +2.46% | 14.04 | 1.56 |
| 12/29 | 3,320 | 3,320 | 3,280 | 3,310 | -0.6% | 5,200 | 184億1750万 | +2% | 13.95 | 1.55 |
| 12/28 | 3,300 | 3,330 | 3,280 | 3,330 | +1.52% | 5,800 | 185億2878万 | +2.78% | 14.04 | 1.56 |
| 12/27 | 3,280 | 3,280 | 3,260 | 3,280 | 0% | 2,900 | 182億5057万 | +1.39% | 13.82 | 1.54 |
| 12/26 | 3,290 | 3,290 | 3,240 | 3,280 | +0.31% | 5,300 | 182億5057万 | +1.55% | 13.82 | 1.54 |
| 12/22 | 3,250 | 3,290 | 3,250 | 3,270 | 0% | 2,800 | 181億9493万 | +1.36% | 13.78 | 1.53 |
| 12/21 | 3,280 | 3,280 | 3,270 | 3,270 | -0.3% | 2,500 | 181億9493万 | +1.49% | 13.78 | 1.53 |
| 12/20 | 3,280 | 3,280 | 3,260 | 3,280 | +0.31% | 2,500 | 182億5057万 | +1.96% | 13.82 | 1.54 |
| 12/19 | 3,250 | 3,270 | 3,250 | 3,270 | +0.62% | 2,500 | 181億9493万 | +1.81% | 13.78 | 1.53 |
| 12/16 | 3,260 | 3,270 | 3,240 | 3,250 | +0.31% | 2,500 | 180億8365万 | +1.37% | 13.7 | 1.52 |
| 12/15 | 3,240 | 3,260 | 3,240 | 3,240 | 0% | 2,100 | 180億2800万 | +1.16% | 13.66 | 1.52 |
| 12/14 | 3,250 | 3,250 | 3,220 | 3,240 | -0.31% | 2,300 | 180億2800万 | +1.38% | 13.66 | 1.52 |
| 12/13 | 3,250 | 3,270 | 3,250 | 3,250 | +0.31% | 3,600 | 180億8365万 | +1.75% | 13.7 | 1.52 |
| 12/12 | 3,250 | 3,260 | 3,240 | 3,240 | -0.31% | 2,500 | 180億2800万 | +1.57% | 13.66 | 1.52 |
| 12/09 | 3,250 | 3,250 | 3,210 | 3,250 | 0% | 5,100 | 180億8365万 | +1.94% | 13.7 | 1.52 |
| 12/08 | 3,250 | 3,260 | 3,240 | 3,250 | +0.31% | 3,400 | 180億8365万 | +2.04% | 13.7 | 1.52 |
| 12/07 | 3,220 | 3,250 | 3,200 | 3,240 | +0.62% | 3,400 | 180億2800万 | +1.79% | 13.66 | 1.52 |
| 12/06 | 3,200 | 3,230 | 3,200 | 3,220 | +0.63% | 3,100 | 179億1672万 | +1.16% | 13.57 | 1.51 |
| 12/05 | 3,200 | 3,210 | 3,200 | 3,200 | -0.31% | 2,500 | 178億544万 | +0.5% | 13.49 | 1.5 |
| 12/02 | 3,220 | 3,220 | 3,210 | 3,210 | -0.31% | 1,000 | 178億6108万 | +0.75% | 13.53 | 1.51 |
| 12/01 | 3,230 | 3,230 | 3,200 | 3,220 | +0.63% | 3,600 | 179億1672万 | +1.04% | 13.57 | 1.51 |
| 11/30 | 3,200 | 3,220 | 3,200 | 3,200 | 0% | 1,300 | 178億544万 | +0.38% | 13.49 | 1.5 |
| 11/29 | 3,220 | 3,230 | 3,200 | 3,200 | -0.31% | 2,500 | 178億544万 | +0.41% | 13.49 | 1.5 |
| 11/28 | 3,210 | 3,210 | 3,180 | 3,210 | +0.31% | 3,400 | 178億6108万 | +0.78% | 13.53 | 1.51 |
| 11/25 | 3,190 | 3,220 | 3,190 | 3,200 | -0.31% | 2,500 | 178億544万 | +0.57% | 13.49 | 1.5 |
| 11/24 | 3,200 | 3,210 | 3,170 | 3,210 | +0.63% | 3,200 | 178億6108万 | +0.98% | 13.53 | 1.51 |
| 11/22 | 3,170 | 3,210 | 3,170 | 3,190 | -0.31% | 2,700 | 177億4979万 | +0.47% | 13.45 | 1.5 |
| 11/21 | 3,200 | 3,220 | 3,190 | 3,200 | +0.95% | 3,200 | 178億544万 | +0.88% | 13.49 | 1.5 |
| 11/18 | 3,190 | 3,200 | 3,160 | 3,170 | -0.31% | 2,300 | 176億3851万 | +0.03% | 13.36 | 1.49 |
| 11/17 | 3,140 | 3,190 | 3,140 | 3,180 | +0.32% | 3,300 | 176億9415万 | +0.38% | 13.4 | 1.49 |
| 11/16 | 3,140 | 3,170 | 3,130 | 3,170 | +0.96% | 1,800 | 176億3851万 | +0.13% | 13.36 | 1.49 |
| 11/15 | 3,130 | 3,150 | 3,120 | 3,140 | 0% | 2,800 | 174億7158万 | -0.79% | 13.23 | 1.47 |
| 11/14 | 3,140 | 3,160 | 3,140 | 3,140 | 0% | 1,900 | 174億7158万 | -0.73% | 13.23 | 1.47 |
| 11/11 | 3,150 | 3,180 | 3,130 | 3,140 | -0.63% | 2,400 | 174億7158万 | -0.7% | 13.23 | 1.47 |
| 11/10 | 3,190 | 3,190 | 3,140 | 3,160 | +2.93% | 6,100 | 175億8287万 | -0.03% | 13.32 | 1.48 |
| 11/09 | 3,190 | 3,190 | 3,060 | 3,070 | -3.46% | 8,400 | 170億8209万 | -2.88% | 12.94 | 1.44 |
| 11/08 | 3,190 | 3,190 | 3,150 | 3,180 | +0.32% | 2,500 | 176億9415万 | +0.51% | 13.4 | 1.49 |
| 11/07 | 3,180 | 3,200 | 3,150 | 3,170 | -0.31% | 1,100 | 176億3851万 | +0.22% | 13.36 | 1.49 |
| 11/04 | 3,160 | 3,200 | 3,150 | 3,180 | 0% | 1,800 | 176億9415万 | +0.51% | 13.4 | 1.49 |
