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 | 1,320 | 1,320 | 1,280 | 1,280 | -2.29% | 37,500 | 99億5584万 | -2.96% | 5.01 | 1.02 |
| 03/30 | 1,310 | 1,320 | 1,300 | 1,310 | 0% | 12,700 | 101億8918万 | -0.91% | 5.13 | 1.04 |
| 03/29 | 1,310 | 1,320 | 1,310 | 1,310 | -0.76% | 13,700 | 101億8918万 | -0.98% | 5.13 | 1.04 |
| 03/28 | 1,310 | 1,330 | 1,310 | 1,320 | +0.76% | 24,300 | 102億6696万 | -0.3% | 5.17 | 1.05 |
| 03/27 | 1,320 | 1,320 | 1,300 | 1,310 | 0% | 31,000 | 101億8918万 | -1.06% | 5.13 | 1.04 |
| 03/24 | 1,320 | 1,320 | 1,300 | 1,310 | 0% | 30,000 | 101億8918万 | -1.13% | 5.13 | 1.04 |
| 03/23 | 1,300 | 1,320 | 1,300 | 1,310 | +0.77% | 35,600 | 101億8918万 | -1.28% | 5.13 | 1.04 |
| 03/22 | 1,300 | 1,330 | 1,300 | 1,300 | -2.26% | 57,600 | 101億1140万 | -2.11% | 5.09 | 1.03 |
| 03/21 | 1,310 | 1,330 | 1,310 | 1,330 | +0.76% | 36,000 | 103億4474万 | +0.08% | 5.21 | 1.06 |
| 03/17 | 1,330 | 1,340 | 1,320 | 1,320 | -1.49% | 24,500 | 102億6696万 | -0.9% | 5.17 | 1.05 |
| 03/16 | 1,310 | 1,340 | 1,310 | 1,340 | +2.29% | 35,600 | 104億2252万 | +0.53% | 5.24 | 1.07 |
| 03/15 | 1,340 | 1,340 | 1,310 | 1,310 | -2.24% | 24,400 | 101億8918万 | -1.73% | 5.13 | 1.04 |
| 03/14 | 1,330 | 1,350 | 1,330 | 1,340 | +0.75% | 24,800 | 104億2252万 | +0.45% | 5.24 | 1.07 |
| 03/13 | 1,330 | 1,350 | 1,320 | 1,330 | +0.76% | 45,400 | 103億4474万 | -0.23% | 5.21 | 1.06 |
| 03/10 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 54,500 | 102億6696万 | -0.98% | 5.17 | 1.05 |
| 03/09 | 1,320 | 1,330 | 1,310 | 1,330 | +0.76% | 15,300 | 103億4474万 | -0.15% | 5.21 | 1.06 |
| 03/08 | 1,320 | 1,320 | 1,310 | 1,320 | 0% | 23,700 | 102億6696万 | -0.83% | 5.17 | 1.05 |
| 03/07 | 1,320 | 1,330 | 1,310 | 1,320 | 0% | 13,500 | 102億6696万 | -0.9% | 5.17 | 1.05 |
| 03/06 | 1,330 | 1,340 | 1,320 | 1,320 | 0% | 19,100 | 102億6696万 | -0.9% | 5.17 | 1.05 |
| 03/03 | 1,330 | 1,330 | 1,310 | 1,320 | -1.49% | 44,100 | 102億6696万 | -0.9% | 5.17 | 1.05 |
| 03/02 | 1,340 | 1,350 | 1,330 | 1,340 | +1.52% | 51,400 | 104億2252万 | +0.53% | 5.24 | 1.07 |
| 03/01 | 1,320 | 1,330 | 1,300 | 1,320 | 0% | 43,300 | 102億6696万 | -0.98% | 5.17 | 1.05 |
| 02/28 | 1,330 | 1,330 | 1,320 | 1,320 | 0% | 24,800 | 102億6696万 | -1.05% | 5.17 | 1.05 |
| 02/27 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 35,300 | 102億6696万 | -0.98% | 5.17 | 1.05 |
| 02/24 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 41,200 | 103億4474万 | -0.15% | 5.21 | 1.06 |
| 02/23 | 1,340 | 1,340 | 1,320 | 1,340 | 0% | 36,000 | 104億2252万 | +0.75% | 5.24 | 1.07 |
| 02/22 | 1,340 | 1,340 | 1,330 | 1,340 | +0.75% | 39,300 | 104億2252万 | +0.9% | 5.24 | 1.07 |
| 02/21 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 46,200 | 103億4474万 | +0.3% | 5.21 | 1.06 |
| 02/20 | 1,340 | 1,340 | 1,320 | 1,340 | +0.75% | 29,800 | 104億2252万 | +1.21% | 5.24 | 1.07 |
| 02/17 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 24,400 | 103億4474万 | +0.68% | 5.21 | 1.06 |
| 02/16 | 1,350 | 1,350 | 1,320 | 1,350 | 0% | 35,700 | 105億30万 | +2.27% | 5.28 | 1.07 |
| 02/15 | 1,330 | 1,350 | 1,320 | 1,350 | +2.27% | 58,900 | 105億30万 | +2.51% | 5.28 | 1.07 |
| 02/14 | 1,370 | 1,370 | 1,310 | 1,320 | -5.71% | 173,200 | 102億6696万 | +0.38% | 5.17 | 1.05 |
| 02/13 | 1,370 | 1,400 | 1,370 | 1,400 | +3.7% | 126,900 | 108億8920万 | +6.54% | 5.48 | 1.11 |
| 02/10 | 1,350 | 1,380 | 1,340 | 1,350 | +0.75% | 74,100 | 105億30万 | +3.05% | 5.28 | 1.07 |
| 02/09 | 1,340 | 1,350 | 1,330 | 1,340 | +0.75% | 34,000 | 104億2252万 | +2.45% | 5.24 | 1.07 |
| 02/08 | 1,320 | 1,340 | 1,320 | 1,330 | +0.76% | 14,800 | 103億4474万 | +1.68% | 5.21 | 1.06 |
| 02/07 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 18,500 | 102億6696万 | +1.07% | 5.17 | 1.05 |
| 02/06 | 1,310 | 1,330 | 1,310 | 1,330 | +2.31% | 32,400 | 103億4474万 | +2.07% | 5.21 | 1.06 |
| 02/03 | 1,300 | 1,330 | 1,300 | 1,300 | 0% | 24,700 | 101億1140万 | -0.15% | 5.09 | 1.03 |
| 02/02 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 38,000 | 101億1140万 | 0% | 5.09 | 1.03 |
| 02/01 | 1,320 | 1,340 | 1,310 | 1,330 | +0.76% | 23,300 | 103億4474万 | +2.39% | 5.21 | 1.06 |
| 01/31 | 1,330 | 1,340 | 1,320 | 1,320 | -1.49% | 56,100 | 102億6696万 | +1.69% | 5.17 | 1.05 |
| 01/30 | 1,350 | 1,350 | 1,330 | 1,340 | 0% | 32,900 | 104億2252万 | +3.24% | 5.24 | 1.07 |
| 01/27 | 1,350 | 1,350 | 1,330 | 1,340 | 0% | 47,700 | 104億2252万 | +3.32% | 5.24 | 1.07 |
| 01/26 | 1,340 | 1,360 | 1,330 | 1,340 | +0.75% | 79,800 | 104億2252万 | +3.4% | 5.24 | 1.07 |
| 01/25 | 1,320 | 1,340 | 1,310 | 1,330 | +1.53% | 99,100 | 103億4474万 | +2.7% | 5.21 | 1.06 |
| 01/24 | 1,290 | 1,320 | 1,290 | 1,310 | +1.55% | 68,700 | 101億8918万 | +1.08% | 5.13 | 1.04 |
| 01/23 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 57,800 | 100億3362万 | -0.39% | 5.05 | 1.03 |
| 01/20 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 43,300 | 100億3362万 | -0.39% | 5.05 | 1.03 |
| 01/19 | 1,290 | 1,300 | 1,280 | 1,290 | +0.78% | 28,500 | 100億3362万 | -0.54% | 5.05 | 1.03 |
| 01/18 | 1,280 | 1,290 | 1,260 | 1,280 | +0.79% | 39,400 | 99億5584万 | -1.39% | 5.01 | 1.02 |
| 01/17 | 1,290 | 1,300 | 1,270 | 1,270 | -0.78% | 89,900 | 98億7806万 | -2.38% | 4.97 | 1.01 |
| 01/16 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 61,300 | 99億5584万 | -1.92% | 5.01 | 1.02 |
| 01/13 | 1,270 | 1,300 | 1,270 | 1,300 | +1.56% | 37,700 | 101億1140万 | -0.61% | 5.09 | 1.03 |
| 01/12 | 1,290 | 1,300 | 1,270 | 1,280 | -1.54% | 51,100 | 99億5584万 | -2.29% | 5.01 | 1.02 |
| 01/11 | 1,310 | 1,320 | 1,290 | 1,300 | 0% | 38,200 | 101億1140万 | -0.84% | 5.09 | 1.03 |
| 01/10 | 1,300 | 1,320 | 1,290 | 1,300 | 0% | 51,000 | 101億1140万 | -0.99% | 5.09 | 1.03 |
| 01/06 | 1,300 | 1,300 | 1,280 | 1,300 | 0% | 28,500 | 101億1140万 | -1.22% | 5.09 | 1.03 |
| 01/05 | 1,330 | 1,330 | 1,300 | 1,300 | -1.52% | 21,400 | 101億1140万 | -1.22% | 5.09 | 1.03 |
| 01/04 | 1,280 | 1,320 | 1,280 | 1,320 | +3.13% | 77,500 | 102億6696万 | +0.08% | 5.17 | 1.05 |
| 2016 |
| 12/30 | 1,260 | 1,280 | 1,230 | 1,280 | +1.59% | 36,500 | 99億5584万 | -3.1% | 5.01 | 1.02 |
| 12/29 | 1,290 | 1,290 | 1,250 | 1,260 | -2.33% | 61,600 | 98億28万 | -4.91% | 4.93 | 1 |
| 12/28 | 1,280 | 1,300 | 1,270 | 1,290 | +1.57% | 19,200 | 100億3362万 | -2.71% | 5.05 | 1.03 |
| 12/27 | 1,270 | 1,290 | 1,260 | 1,270 | 0% | 36,800 | 98億7806万 | -4.08% | 4.97 | 1.01 |
| 12/26 | 1,290 | 1,300 | 1,260 | 1,270 | -1.55% | 58,800 | 98億7806万 | -4.01% | 4.97 | 1.01 |
| 12/22 | 1,320 | 1,320 | 1,290 | 1,290 | -2.27% | 61,200 | 100億3362万 | -2.42% | 5.05 | 1.03 |
| 12/21 | 1,320 | 1,350 | 1,310 | 1,320 | 0% | 101,900 | 102億6696万 | +0.15% | 5.17 | 1.05 |
| 12/20 | 1,310 | 1,330 | 1,300 | 1,320 | +0.76% | 64,500 | 102億6696万 | +0.61% | 5.17 | 1.05 |
| 12/19 | 1,330 | 1,330 | 1,290 | 1,310 | -1.5% | 48,000 | 101億8918万 | +0.23% | 5.13 | 1.04 |
| 12/16 | 1,370 | 1,380 | 1,310 | 1,330 | -0.75% | 71,400 | 103億4474万 | +2.86% | 5.21 | 1.06 |
| 12/15 | 1,300 | 1,350 | 1,300 | 1,340 | +3.08% | 123,100 | 104億2252万 | +4.85% | 5.24 | 1.07 |
| 12/14 | 1,280 | 1,300 | 1,270 | 1,300 | +0.78% | 69,900 | 101億1140万 | +3.17% | 5.09 | 1.03 |
| 12/13 | 1,310 | 1,320 | 1,280 | 1,290 | -3.01% | 78,700 | 100億3362万 | +3.53% | 5.05 | 1.03 |
| 12/12 | 1,340 | 1,340 | 1,310 | 1,330 | 0% | 53,500 | 103億4474万 | +7.95% | 5.21 | 1.06 |
| 12/09 | 1,330 | 1,340 | 1,310 | 1,330 | -0.75% | 58,800 | 103億4474万 | +9.38% | 5.21 | 1.06 |
| 12/08 | 1,370 | 1,370 | 1,320 | 1,340 | -2.19% | 89,600 | 104億2252万 | +11.67% | 5.24 | 1.07 |
| 12/07 | 1,380 | 1,380 | 1,360 | 1,370 | 0% | 55,900 | 106億5586万 | +15.61% | 5.36 | 1.09 |
| 12/06 | 1,340 | 1,370 | 1,330 | 1,370 | +3.01% | 72,200 | 106億5586万 | +17.29% | 5.36 | 1.09 |
| 12/05 | 1,320 | 1,370 | 1,320 | 1,330 | +0.76% | 67,100 | 103億4474万 | +15.45% | 5.21 | 1.06 |
| 12/02 | 1,330 | 1,330 | 1,300 | 1,320 | -2.22% | 111,300 | 102億6696万 | +16.09% | 5.17 | 1.05 |
| 12/01 | 1,430 | 1,440 | 1,330 | 1,350 | -2.17% | 214,000 | 105億30万 | +20.11% | 5.28 | 1.07 |
| 11/30 | 1,290 | 1,380 | 1,290 | 1,380 | +6.98% | 133,600 | 107億3364万 | +24.55% | 5.4 | 1.1 |
| 11/29 | 1,370 | 1,380 | 1,290 | 1,290 | -5.84% | 166,900 | 100億3362万 | +18.24% | 5.05 | 1.03 |
| 11/28 | 1,360 | 1,370 | 1,340 | 1,370 | -0.72% | 102,200 | 106億5586万 | +27.32% | 5.36 | 1.09 |
| 11/25 | 1,400 | 1,480 | 1,320 | 1,380 | 0% | 564,100 | 107億3364万 | +30.43% | 5.4 | 1.1 |
| 11/24 | 1,270 | 1,400 | 1,260 | 1,380 | +8.66% | 379,500 | 107億3364万 | +32.95% | 5.4 | 1.1 |
| 11/22 | 1,260 | 1,290 | 1,230 | 1,270 | +1.6% | 181,200 | 98億7806万 | +24.63% | 4.97 | 1.01 |
| 11/21 | 1,270 | 1,270 | 1,230 | 1,250 | +0.81% | 165,000 | 97億2250万 | +24.5% | 4.89 | 0.99 |
| 11/18 | 1,250 | 1,260 | 1,210 | 1,240 | 0% | 158,700 | 96億4472万 | +25.25% | 4.85 | 0.99 |
| 11/17 | 1,180 | 1,270 | 1,180 | 1,240 | +4.2% | 496,500 | 96億4472万 | +26.79% | 4.85 | 0.99 |
| 11/16 | 1,190 | 1,200 | 1,160 | 1,190 | +1.71% | 223,200 | 92億5582万 | +23.44% | 4.66 | 0.95 |
| 11/15 | 1,180 | 1,200 | 1,140 | 1,170 | -3.31% | 626,200 | 91億26万 | +22.77% | 4.58 | 0.93 |
| 11/14 | 1,110 | 1,240 | 1,070 | 1,210 | +26.04% | 2,857,500 | 94億1138万 | +28.31% | 4.74 | 0.96 |
| 11/11 | 940 | 980 | 940 | 960 | +2.13% | 78,700 | 74億6688万 | +3.23% | 3.76 | 0.76 |
| 11/10 | 930 | 940 | 920 | 940 | +4.44% | 61,200 | 73億1132万 | +1.29% | 3.68 | 0.75 |
| 11/09 | 940 | 960 | 880 | 900 | -5.26% | 92,000 | 70億20万 | -2.81% | 3.52 | 0.72 |
| 11/08 | 950 | 950 | 940 | 950 | 0% | 7,700 | 73億8910万 | +2.7% | 3.72 | 0.76 |
| 11/07 | 940 | 950 | 920 | 950 | +3.26% | 31,100 | 73億8910万 | +3.04% | 3.72 | 0.76 |
| 11/04 | 920 | 930 | 910 | 920 | -1.08% | 29,800 | 71億5576万 | 0% | 3.6 | 0.73 |
