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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,078 | 1,090 | 1,062 | 1,064 | -1.3% | 1,111,000 | 2311億4745万 | -1.75% | 13.84 | 0.87 |
| 03/30 | 1,082 | 1,102 | 1,078 | 1,078 | +0.19% | 983,500 | 2341億8886万 | -0.65% | 14.02 | 0.88 |
| 03/29 | 1,086 | 1,094 | 1,070 | 1,076 | -0.37% | 740,500 | 2337億5437万 | -1.1% | 14 | 0.88 |
| 03/28 | 1,064 | 1,082 | 1,056 | 1,080 | +3.05% | 871,000 | 2346億2335万 | -1.01% | 14.05 | 0.89 |
| 03/27 | 1,046 | 1,060 | 1,040 | 1,048 | -0.57% | 719,000 | 2276億7155万 | -4.12% | 13.63 | 0.86 |
| 03/24 | 1,042 | 1,060 | 1,036 | 1,054 | +1.93% | 823,000 | 2289億7501万 | -3.92% | 13.71 | 0.86 |
| 03/23 | 1,024 | 1,038 | 1,018 | 1,034 | +0.78% | 725,500 | 2246億3013万 | -6.09% | 13.45 | 0.85 |
| 03/22 | 1,032 | 1,050 | 1,024 | 1,026 | -3.39% | 1,087,000 | 2228億9218万 | -7.23% | 13.35 | 0.84 |
| 03/21 | 1,066 | 1,074 | 1,058 | 1,062 | -0.93% | 823,500 | 2307億1296万 | -4.41% | 13.82 | 0.87 |
| 03/17 | 1,072 | 1,082 | 1,062 | 1,072 | -1.29% | 1,069,500 | 2328億8540万 | -3.86% | 13.95 | 0.88 |
| 03/16 | 1,082 | 1,092 | 1,080 | 1,086 | +0.56% | 487,000 | 2359億2681万 | -2.78% | 14.13 | 0.89 |
| 03/15 | 1,076 | 1,084 | 1,076 | 1,080 | -0.55% | 248,000 | 2346億2335万 | -3.4% | 14.05 | 0.89 |
| 03/14 | 1,084 | 1,092 | 1,082 | 1,086 | 0% | 496,000 | 2359億2681万 | -3.04% | 14.13 | 0.89 |
| 03/13 | 1,098 | 1,098 | 1,078 | 1,086 | -1.99% | 903,500 | 2359億2681万 | -3.21% | 14.13 | 0.89 |
| 03/10 | 1,126 | 1,126 | 1,104 | 1,108 | -0.18% | 737,500 | 2407億618万 | -1.34% | 14.41 | 0.91 |
| 03/09 | 1,110 | 1,116 | 1,102 | 1,110 | +0.73% | 651,500 | 2411億4066万 | -1.16% | 14.44 | 0.91 |
| 03/08 | 1,110 | 1,110 | 1,096 | 1,102 | +0.18% | 649,500 | 2394億271万 | -1.87% | 14.34 | 0.9 |
| 03/07 | 1,104 | 1,106 | 1,094 | 1,100 | +0.55% | 602,000 | 2389億6823万 | -2.22% | 14.31 | 0.9 |
| 03/06 | 1,096 | 1,100 | 1,076 | 1,094 | -0.18% | 536,000 | 2376億6476万 | -2.5% | 14.23 | 0.9 |
| 03/03 | 1,096 | 1,106 | 1,072 | 1,096 | -1.79% | 856,000 | 2380億9925万 | -2.14% | 14.26 | 0.9 |
| 03/02 | 1,122 | 1,130 | 1,112 | 1,116 | +1.45% | 1,019,500 | 2424億4413万 | -0.18% | 14.52 | 0.92 |
| 03/01 | 1,106 | 1,110 | 1,090 | 1,100 | -0.36% | 727,000 | 2389億6823万 | -1.35% | 14.31 | 0.9 |
| 02/28 | 1,104 | 1,120 | 1,104 | 1,104 | +0.91% | 702,500 | 2398億3720万 | -0.81% | 14.36 | 0.91 |
| 02/27 | 1,100 | 1,104 | 1,088 | 1,094 | -1.44% | 678,000 | 2376億6476万 | -1.35% | 14.23 | 0.9 |
| 02/24 | 1,106 | 1,122 | 1,102 | 1,110 | -1.94% | 760,000 | 2411億4066万 | +0.36% | 14.44 | 0.91 |
| 02/23 | 1,146 | 1,146 | 1,122 | 1,132 | -1.05% | 482,500 | 2459億2003万 | +2.72% | 14.73 | 0.93 |
| 02/22 | 1,150 | 1,152 | 1,136 | 1,144 | +0.18% | 555,000 | 2485億2696万 | +4.19% | 14.88 | 0.94 |
| 02/21 | 1,142 | 1,154 | 1,136 | 1,142 | +0.18% | 550,500 | 2480億9247万 | +4.58% | 14.86 | 0.94 |
| 02/20 | 1,140 | 1,142 | 1,126 | 1,140 | -0.7% | 548,500 | 2476億5798万 | +5.07% | 14.83 | 0.94 |
| 02/17 | 1,156 | 1,158 | 1,142 | 1,148 | -0.69% | 581,500 | 2493億9593万 | +6.39% | 14.94 | 0.94 |
| 02/16 | 1,158 | 1,166 | 1,150 | 1,156 | -0.69% | 538,500 | 2511億3388万 | +7.74% | 15.04 | 0.95 |
| 02/15 | 1,150 | 1,172 | 1,146 | 1,164 | +1.75% | 539,500 | 2528億7183万 | +9.19% | 15.14 | 0.95 |
| 02/14 | 1,158 | 1,174 | 1,144 | 1,144 | -0.69% | 687,000 | 2485億2696万 | +7.92% | 14.88 | 0.94 |
| 02/13 | 1,144 | 1,154 | 1,142 | 1,152 | +1.59% | 706,500 | 2502億6491万 | +9.3% | 14.99 | 0.95 |
| 02/10 | 1,130 | 1,138 | 1,124 | 1,134 | +1.61% | 647,500 | 2463億5452万 | +8.31% | 14.75 | 0.93 |
| 02/09 | 1,124 | 1,124 | 1,112 | 1,116 | -1.06% | 441,000 | 2424億4413万 | +7.2% | 14.52 | 0.92 |
| 02/08 | 1,118 | 1,128 | 1,100 | 1,128 | +0.71% | 617,000 | 2450億5105万 | +8.78% | 14.67 | 0.93 |
| 02/07 | 1,118 | 1,130 | 1,118 | 1,120 | -0.18% | 548,000 | 2433億1310万 | +8.74% | 14.57 | 0.92 |
| 02/06 | 1,132 | 1,136 | 1,114 | 1,122 | +0.9% | 557,500 | 2437億4759万 | +9.57% | 14.6 | 0.92 |
| 02/03 | 1,110 | 1,134 | 1,110 | 1,112 | +0.91% | 901,500 | 2415億7515万 | +9.13% | 14.47 | 0.91 |
| 02/02 | 1,154 | 1,154 | 1,102 | 1,102 | -4.84% | 1,649,500 | 2394億271万 | +8.79% | 14.34 | 0.9 |
| 02/01 | 1,146 | 1,174 | 1,124 | 1,158 | +12.87% | 3,393,500 | 2515億6837万 | +14.88% | 15.07 | 0.95 |
| 01/31 | 1,042 | 1,042 | 1,024 | 1,026 | -1.91% | 480,000 | 2228億9218万 | +2.5% | 13.35 | 0.84 |
| 01/30 | 1,036 | 1,048 | 1,032 | 1,046 | +0.38% | 472,500 | 2272億3706万 | +4.6% | 13.61 | 0.86 |
| 01/27 | 1,046 | 1,046 | 1,032 | 1,042 | -0.38% | 532,500 | 2263億6808万 | +4.41% | 13.56 | 0.85 |
| 01/26 | 1,046 | 1,054 | 1,042 | 1,046 | +0.58% | 452,500 | 2272億3706万 | +5.02% | 13.61 | 0.86 |
| 01/25 | 1,036 | 1,044 | 1,028 | 1,040 | +2.16% | 536,500 | 2259億3360万 | +4.52% | 13.53 | 0.85 |
| 01/24 | 1,016 | 1,022 | 1,008 | 1,018 | +0.2% | 450,500 | 2211億5423万 | +2.41% | 13.24 | 0.84 |
| 01/23 | 998 | 1,028 | 998 | 1,016 | +0.4% | 692,500 | 2207億1974万 | +2.32% | 13.22 | 0.83 |
| 01/20 | 1,012 | 1,014 | 1,002 | 1,012 | -0.78% | 524,500 | 2198億5077万 | +1.91% | 13.17 | 0.83 |
| 01/19 | 1,008 | 1,024 | 1,008 | 1,020 | +2.41% | 690,500 | 2215億8872万 | +2.72% | 13.27 | 0.84 |
| 01/18 | 974 | 1,000 | 964 | 996 | +2.05% | 563,500 | 2163億7487万 | +0.4% | 12.96 | 0.82 |
| 01/17 | 980 | 994 | 976 | 976 | -0.41% | 529,000 | 2120億2999万 | -1.61% | 12.7 | 0.8 |
| 01/16 | 988 | 992 | 976 | 980 | -1.61% | 388,000 | 2128億9896万 | -1.31% | 12.75 | 0.8 |
| 01/13 | 984 | 996 | 982 | 996 | +0.2% | 398,500 | 2163億7487万 | +0.3% | 12.96 | 0.82 |
| 01/12 | 1,002 | 1,008 | 984 | 994 | -0.8% | 496,500 | 2159億4038万 | +0.2% | 12.93 | 0.82 |
| 01/11 | 992 | 1,004 | 990 | 1,002 | +1.62% | 494,500 | 2176億7833万 | +1.11% | 13.04 | 0.82 |
| 01/10 | 980 | 992 | 972 | 986 | +0.2% | 628,000 | 2142億243万 | -0.3% | 12.83 | 0.81 |
| 01/06 | 982 | 990 | 978 | 984 | -0.61% | 547,500 | 2137億6794万 | -0.3% | 12.8 | 0.81 |
| 01/05 | 1,008 | 1,008 | 982 | 990 | -1.2% | 530,500 | 2150億7140万 | +0.51% | 12.88 | 0.81 |
| 01/04 | 974 | 1,004 | 972 | 1,002 | +3.51% | 597,500 | 2176億7833万 | +1.93% | 13.04 | 0.82 |
| 2016 |
| 12/30 | 966 | 976 | 960 | 968 | -1.02% | 450,000 | 2102億9204万 | -1.22% | 12.62 | 0.8 |
| 12/29 | 972 | 980 | 960 | 978 | -0.41% | 669,500 | 2124億6448万 | +0.1% | 12.75 | 0.8 |
| 12/28 | 970 | 984 | 966 | 982 | +1.45% | 442,500 | 2133億3345万 | +0.82% | 12.8 | 0.81 |
| 12/27 | 966 | 974 | 964 | 968 | -0.62% | 473,000 | 2102億9204万 | -0.21% | 12.62 | 0.8 |
| 12/26 | 996 | 996 | 972 | 974 | -1.42% | 573,500 | 2115億9550万 | +0.72% | 12.69 | 0.8 |
| 12/22 | 986 | 992 | 980 | 988 | +0.2% | 539,000 | 2146億3692万 | +2.38% | 12.88 | 0.81 |
| 12/21 | 1,000 | 1,002 | 982 | 986 | -1.99% | 793,000 | 2142億243万 | +2.49% | 12.85 | 0.81 |
| 12/20 | 998 | 1,014 | 996 | 1,006 | +0.2% | 737,000 | 2185億4730万 | +5.01% | 13.11 | 0.83 |
| 12/19 | 1,004 | 1,008 | 994 | 1,004 | -0.59% | 601,500 | 2181億1282万 | +5.13% | 13.08 | 0.83 |
| 12/16 | 1,012 | 1,018 | 1,008 | 1,010 | 0% | 717,500 | 2194億1628万 | +6.32% | 13.16 | 0.83 |
| 12/15 | 1,012 | 1,018 | 998 | 1,010 | +0.2% | 803,000 | 2194億1628万 | +6.77% | 13.16 | 0.83 |
| 12/14 | 1,016 | 1,028 | 1,004 | 1,008 | 0% | 722,000 | 2189億8179万 | +7.35% | 13.14 | 0.83 |
| 12/13 | 1,004 | 1,012 | 988 | 1,008 | +0.2% | 681,000 | 2189億8179万 | +7.92% | 13.14 | 0.83 |
| 12/12 | 1,020 | 1,020 | 994 | 1,006 | -0.2% | 696,000 | 2185億4730万 | +8.29% | 13.11 | 0.83 |
| 12/09 | 996 | 1,008 | 994 | 1,008 | +1.2% | 990,500 | 2189億8179万 | +9.21% | 13.14 | 0.83 |
| 12/08 | 996 | 998 | 978 | 996 | +0.61% | 1,040,000 | 2163億7487万 | +8.62% | 12.98 | 0.82 |
| 12/07 | 990 | 994 | 982 | 990 | +0.41% | 817,500 | 2150億7140万 | +8.55% | 12.9 | 0.81 |
| 12/06 | 978 | 988 | 978 | 986 | +2.07% | 704,500 | 2142億243万 | +8.47% | 12.85 | 0.81 |
| 12/05 | 960 | 968 | 954 | 966 | +0.42% | 753,500 | 2098億5755万 | +6.62% | 12.59 | 0.79 |
| 12/02 | 960 | 966 | 952 | 962 | +0.84% | 894,000 | 2089億8858万 | +6.3% | 12.54 | 0.79 |
| 12/01 | 960 | 978 | 952 | 954 | +1.71% | 1,163,500 | 2072億5062万 | +5.41% | 12.43 | 0.78 |
| 11/30 | 932 | 944 | 924 | 938 | -0.21% | 642,500 | 2037億7472万 | +3.65% | 12.22 | 0.77 |
| 11/29 | 942 | 950 | 938 | 940 | 0% | 573,000 | 2042億921万 | +3.87% | 12.25 | 0.77 |
| 11/28 | 920 | 942 | 912 | 940 | +2.84% | 1,059,000 | 2042億921万 | +3.87% | 12.25 | 0.77 |
| 11/25 | 908 | 922 | 900 | 914 | +1.11% | 1,059,000 | 1985億6087万 | +0.99% | 11.91 | 0.75 |
| 11/24 | 900 | 906 | 894 | 904 | +1.12% | 787,000 | 1963億8843万 | -0.11% | 11.78 | 0.74 |
| 11/22 | 884 | 894 | 876 | 894 | +0.68% | 941,000 | 1942億1599万 | -1.32% | 11.65 | 0.73 |
| 11/21 | 892 | 896 | 882 | 888 | -1.11% | 1,000,500 | 1929億1253万 | -2.09% | 11.57 | 0.73 |
| 11/18 | 914 | 916 | 890 | 898 | -1.32% | 1,366,500 | 1950億8497万 | -0.99% | 11.7 | 0.74 |
| 11/17 | 902 | 918 | 902 | 910 | -0.66% | 821,500 | 1976億9190万 | +0.22% | 11.86 | 0.75 |
| 11/16 | 910 | 920 | 906 | 916 | +1.78% | 477,000 | 1989億9536万 | +0.99% | 11.94 | 0.75 |
| 11/15 | 912 | 926 | 896 | 900 | -1.75% | 807,000 | 1955億1946万 | -0.77% | 11.73 | 0.74 |
| 11/14 | 896 | 924 | 896 | 916 | +2.23% | 654,000 | 1989億9536万 | +0.77% | 11.94 | 0.75 |
| 11/11 | 898 | 914 | 892 | 896 | +0.45% | 711,500 | 1946億5048万 | -1.54% | 11.68 | 0.74 |
| 11/10 | 890 | 896 | 876 | 892 | +5.94% | 697,000 | 1937億8151万 | -2.09% | 11.62 | 0.73 |
| 11/09 | 892 | 898 | 830 | 842 | -4.97% | 917,500 | 1829億1931万 | -7.78% | 10.97 | 0.69 |
| 11/08 | 876 | 890 | 876 | 886 | +1.61% | 546,000 | 1924億7804万 | -3.28% | 11.55 | 0.73 |
| 11/07 | 876 | 878 | 866 | 872 | +1.4% | 497,500 | 1894億3663万 | -5.01% | 11.36 | 0.72 |
| 11/04 | 864 | 866 | 850 | 860 | -0.46% | 672,500 | 1868億2970万 | -6.52% | 11.21 | 0.71 |
