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 | 3,930 | 3,970 | 3,870 | 3,880 | -1.27% | 130,900 | 759億5903万 | -3.72% | - | 1.19 |
| 03/30 | 3,930 | 4,010 | 3,920 | 3,930 | 0% | 118,600 | 769億3789万 | -2.72% | - | 1.21 |
| 03/29 | 3,910 | 3,950 | 3,890 | 3,930 | +1.03% | 96,100 | 769億3789万 | -2.96% | - | 1.21 |
| 03/28 | 3,900 | 3,940 | 3,870 | 3,890 | 0% | 123,800 | 761億5480万 | -4.19% | - | 1.19 |
| 03/27 | 3,920 | 3,940 | 3,880 | 3,890 | -1.77% | 113,000 | 761億5480万 | -4.45% | - | 1.19 |
| 03/24 | 3,920 | 3,980 | 3,900 | 3,960 | +0.51% | 124,400 | 775億2520万 | -2.8% | - | 1.21 |
| 03/23 | 3,930 | 3,960 | 3,920 | 3,940 | +0.51% | 101,600 | 771億3366万 | -3.29% | - | 1.21 |
| 03/22 | 4,000 | 4,010 | 3,910 | 3,920 | -3.92% | 174,500 | 767億4211万 | -3.83% | - | 1.2 |
| 03/21 | 4,040 | 4,100 | 4,040 | 4,080 | +0.74% | 131,900 | 798億7445万 | +0.02% | - | 1.25 |
| 03/17 | 4,050 | 4,080 | 4,020 | 4,050 | 0% | 102,000 | 792億8713万 | -0.64% | - | 1.24 |
| 03/16 | 4,000 | 4,070 | 3,990 | 4,050 | +1.25% | 100,000 | 792億8713万 | -0.47% | - | 1.24 |
| 03/15 | 3,980 | 4,040 | 3,970 | 4,000 | +0.76% | 106,000 | 783億828万 | -1.48% | - | 1.23 |
| 03/14 | 4,040 | 4,040 | 3,970 | 3,970 | -0.5% | 62,300 | 777億2097万 | -1.98% | - | 1.22 |
| 03/13 | 4,030 | 4,040 | 3,960 | 3,990 | -1.48% | 154,000 | 781億1251万 | -1.29% | - | 1.22 |
| 03/10 | 4,080 | 4,100 | 4,030 | 4,050 | -1.22% | 174,500 | 792億8713万 | +0.42% | - | 1.24 |
| 03/09 | 4,060 | 4,130 | 4,020 | 4,100 | -0.49% | 129,000 | 802億6599万 | +1.99% | - | 1.26 |
| 03/08 | 4,120 | 4,120 | 4,060 | 4,120 | -0.24% | 151,300 | 806億5753万 | +3.05% | - | 1.26 |
| 03/07 | 4,220 | 4,220 | 4,120 | 4,130 | -2.13% | 156,000 | 808億5330万 | +3.85% | - | 1.27 |
| 03/06 | 4,170 | 4,240 | 4,170 | 4,220 | +1.44% | 133,600 | 826億1524万 | +6.73% | - | 1.29 |
| 03/03 | 4,160 | 4,180 | 4,150 | 4,160 | -1.19% | 98,100 | 814億4061万 | +5.8% | - | 1.28 |
| 03/02 | 4,150 | 4,250 | 4,140 | 4,210 | +2.43% | 241,400 | 824億1947万 | +7.67% | - | 1.29 |
| 03/01 | 4,100 | 4,120 | 4,020 | 4,110 | +0.49% | 155,200 | 804億6176万 | +5.71% | - | 1.26 |
| 02/28 | 4,090 | 4,120 | 4,070 | 4,090 | 0% | 124,500 | 800億7022万 | +5.71% | - | 1.25 |
| 02/27 | 4,040 | 4,130 | 4,030 | 4,090 | +2.25% | 283,800 | 800億7022万 | +6.29% | - | 1.25 |
| 02/24 | 4,070 | 4,070 | 3,950 | 4,000 | -2.91% | 229,300 | 783億828万 | +4.52% | - | 1.23 |
| 02/23 | 4,210 | 4,220 | 4,090 | 4,120 | -1.44% | 161,100 | 806億5753万 | +8.14% | - | 1.26 |
| 02/22 | 4,180 | 4,200 | 4,130 | 4,180 | 0% | 126,000 | 818億3215万 | +10.38% | - | 1.28 |
| 02/21 | 4,170 | 4,230 | 4,120 | 4,180 | +0.24% | 187,200 | 818億3215万 | +11.14% | - | 1.28 |
| 02/20 | 4,030 | 4,250 | 4,020 | 4,170 | +5.57% | 597,200 | 816億3638万 | +11.71% | - | 1.28 |
| 02/17 | 3,970 | 3,970 | 3,920 | 3,950 | -0.5% | 82,300 | 773億2943万 | +6.56% | - | 1.21 |
| 02/16 | 3,980 | 4,000 | 3,910 | 3,970 | -0.5% | 106,000 | 777億2097万 | +7.47% | - | 1.22 |
| 02/15 | 4,040 | 4,060 | 3,970 | 3,990 | -0.25% | 118,900 | 781億1251万 | +8.39% | - | 1.22 |
| 02/14 | 4,020 | 4,080 | 3,990 | 4,000 | -0.25% | 159,100 | 783億828万 | +8.99% | - | 1.23 |
| 02/13 | 3,950 | 4,080 | 3,940 | 4,010 | +3.62% | 306,900 | 785億405万 | +9.68% | - | 1.23 |
| 02/10 | 3,880 | 3,890 | 3,790 | 3,870 | +1.57% | 161,700 | 757億6326万 | +6.26% | - | 1.19 |
| 02/09 | 3,760 | 3,830 | 3,750 | 3,810 | +1.06% | 153,300 | 745億8864万 | +4.76% | - | 1.17 |
| 02/08 | 3,720 | 3,770 | 3,690 | 3,770 | +0.27% | 136,200 | 738億555万 | +3.74% | - | 1.16 |
| 02/07 | 3,790 | 3,810 | 3,750 | 3,760 | -0.27% | 143,100 | 736億978万 | +3.52% | - | 1.15 |
| 02/06 | 3,760 | 3,850 | 3,750 | 3,770 | +1.34% | 239,000 | 738億555万 | +3.8% | - | 1.16 |
| 02/03 | 3,620 | 3,790 | 3,620 | 3,720 | +4.49% | 438,300 | 728億2670万 | +2.39% | - | 1.14 |
| 02/02 | 3,590 | 3,600 | 3,530 | 3,560 | -0.56% | 90,600 | 696億9437万 | -2.01% | - | 1.09 |
| 02/01 | 3,540 | 3,620 | 3,530 | 3,580 | +0.28% | 95,200 | 700億8591万 | -1.7% | - | 1.1 |
| 01/31 | 3,580 | 3,640 | 3,520 | 3,570 | -2.19% | 190,700 | 698億9014万 | -2.25% | - | 1.1 |
| 01/30 | 3,630 | 3,680 | 3,580 | 3,650 | +0.55% | 119,600 | 714億5631万 | -0.35% | - | 1.12 |
| 01/27 | 3,640 | 3,650 | 3,580 | 3,630 | -0.55% | 99,600 | 710億6476万 | -1.2% | - | 1.11 |
| 01/26 | 3,650 | 3,670 | 3,610 | 3,650 | +0.55% | 144,600 | 714億5631万 | -1% | - | 1.12 |
| 01/25 | 3,590 | 3,630 | 3,590 | 3,630 | +1.4% | 88,700 | 710億6476万 | -1.92% | - | 1.11 |
| 01/24 | 3,570 | 3,660 | 3,570 | 3,580 | +0.85% | 153,300 | 700億8591万 | -3.63% | - | 1.1 |
| 01/23 | 3,550 | 3,590 | 3,510 | 3,550 | -0.56% | 100,800 | 694億9860万 | -4.93% | - | 1.09 |
| 01/20 | 3,530 | 3,580 | 3,530 | 3,570 | +0.56% | 93,800 | 698億9014万 | -4.9% | - | 1.1 |
| 01/19 | 3,560 | 3,610 | 3,510 | 3,550 | +0.28% | 111,700 | 694億9860万 | -5.94% | - | 1.09 |
| 01/18 | 3,490 | 3,560 | 3,450 | 3,540 | +2.02% | 182,700 | 693億283万 | -6.72% | - | 1.09 |
| 01/17 | 3,520 | 3,550 | 3,470 | 3,470 | -1.42% | 159,800 | 679億3243万 | -9.07% | - | 1.06 |
| 01/16 | 3,560 | 3,590 | 3,500 | 3,520 | -2.76% | 173,300 | 689億1129万 | -8.31% | - | 1.08 |
| 01/13 | 3,570 | 3,630 | 3,520 | 3,620 | -1.09% | 293,500 | 708億6899万 | -6.17% | - | 1.11 |
| 01/12 | 3,730 | 3,760 | 3,650 | 3,660 | -1.61% | 110,800 | 716億5208万 | -5.43% | - | 1.12 |
| 01/11 | 3,650 | 3,740 | 3,650 | 3,720 | +2.48% | 151,900 | 728億2670万 | -4.15% | - | 1.14 |
| 01/10 | 3,640 | 3,680 | 3,620 | 3,630 | -1.36% | 111,300 | 710億6476万 | -6.61% | - | 1.11 |
| 01/06 | 3,710 | 3,710 | 3,650 | 3,680 | -1.6% | 137,700 | 720億4362万 | -5.5% | - | 1.13 |
| 01/05 | 3,810 | 3,890 | 3,700 | 3,740 | 0% | 214,500 | 732億1824万 | -4.15% | - | 1.15 |
| 01/04 | 3,710 | 3,780 | 3,550 | 3,740 | +0.54% | 313,200 | 732億1824万 | -4.32% | - | 1.15 |
| 2016 |
| 12/30 | 3,710 | 3,760 | 3,700 | 3,720 | -1.06% | 93,400 | 728億2670万 | -4.93% | - | 1.14 |
| 12/29 | 3,760 | 3,780 | 3,710 | 3,760 | -0.53% | 125,000 | 736億978万 | -3.98% | - | 1.15 |
| 12/28 | 3,780 | 3,830 | 3,760 | 3,780 | +1.34% | 117,900 | 740億132万 | -3.45% | - | 1.16 |
| 12/27 | 3,730 | 3,790 | 3,710 | 3,730 | -1.32% | 138,200 | 730億2247万 | -4.6% | - | 1.14 |
| 12/26 | 3,810 | 3,820 | 3,770 | 3,780 | -1.05% | 94,600 | 740億132万 | -3.23% | - | 1.16 |
| 12/22 | 3,800 | 3,850 | 3,770 | 3,820 | -0.78% | 149,700 | 747億8441万 | -2.05% | - | 1.17 |
| 12/21 | 3,940 | 3,960 | 3,820 | 3,850 | -1.79% | 163,200 | 753億7172万 | -1.05% | - | 1.18 |
| 12/20 | 3,960 | 3,960 | 3,890 | 3,920 | -1.01% | 176,900 | 767億4211万 | +1.03% | - | 1.2 |
| 12/19 | 3,980 | 3,980 | 3,910 | 3,960 | -1% | 145,700 | 775億2520万 | +2.46% | - | 1.21 |
| 12/16 | 4,040 | 4,040 | 3,990 | 4,000 | +0.25% | 90,300 | 783億828万 | +4.09% | - | 1.23 |
| 12/15 | 4,070 | 4,080 | 3,980 | 3,990 | -1.24% | 144,600 | 781億1251万 | +4.56% | - | 1.22 |
| 12/14 | 4,060 | 4,070 | 4,030 | 4,040 | -0.49% | 133,800 | 790億9136万 | +6.79% | - | 1.24 |
| 12/13 | 4,000 | 4,070 | 3,990 | 4,060 | 0% | 150,700 | 794億8290万 | +8.24% | - | 1.25 |
| 12/12 | 4,090 | 4,100 | 4,000 | 4,060 | -0.49% | 211,900 | 794億8290万 | +9.23% | - | 1.25 |
| 12/09 | 4,090 | 4,100 | 4,010 | 4,080 | 0% | 241,300 | 798億7445万 | +10.81% | - | 1.25 |
| 12/08 | 4,070 | 4,090 | 3,990 | 4,080 | +0.99% | 147,900 | 798億7445万 | +11.96% | - | 1.25 |
| 12/07 | 4,050 | 4,050 | 3,990 | 4,040 | +1% | 127,700 | 790億9136万 | +11.94% | - | 1.24 |
| 12/06 | 3,960 | 4,060 | 3,960 | 4,000 | +2.04% | 314,100 | 783億828万 | +11.92% | - | 1.23 |
| 12/05 | 3,890 | 3,930 | 3,890 | 3,920 | 0% | 158,800 | 767億4211万 | +10.7% | - | 1.2 |
| 12/02 | 3,870 | 3,930 | 3,840 | 3,920 | +1.29% | 135,100 | 767億4211万 | +11.65% | - | 1.2 |
| 12/01 | 3,870 | 3,930 | 3,840 | 3,870 | +1.31% | 170,100 | 757億6326万 | +11.21% | - | 1.19 |
| 11/30 | 3,860 | 3,860 | 3,770 | 3,820 | -1.55% | 234,200 | 747億8441万 | +10.79% | - | 1.17 |
| 11/29 | 3,920 | 3,920 | 3,850 | 3,880 | -0.77% | 149,300 | 759億5903万 | +13.45% | - | 1.19 |
| 11/28 | 3,820 | 3,930 | 3,800 | 3,910 | +2.09% | 245,500 | 765億4634万 | +15.37% | - | 1.2 |
| 11/25 | 3,850 | 3,900 | 3,800 | 3,830 | +0.52% | 178,200 | 749億8018万 | +14.09% | - | 1.18 |
| 11/24 | 3,800 | 3,870 | 3,780 | 3,810 | +2.14% | 236,000 | 745億8864万 | +14.55% | - | 1.17 |
| 11/22 | 3,640 | 3,770 | 3,640 | 3,730 | +2.47% | 278,000 | 730億2247万 | +13.17% | - | 1.14 |
| 11/21 | 3,650 | 3,670 | 3,600 | 3,640 | -0.27% | 125,200 | 712億6053万 | +11.31% | - | 1.12 |
| 11/18 | 3,640 | 3,680 | 3,610 | 3,650 | +1.11% | 224,400 | 714億5631万 | +12.45% | - | 1.12 |
| 11/17 | 3,550 | 3,610 | 3,530 | 3,610 | +0.28% | 156,300 | 706億7322万 | +12.04% | - | 1.11 |
| 11/16 | 3,610 | 3,640 | 3,590 | 3,600 | +0.56% | 202,400 | 704億7745万 | +12.5% | - | 1.1 |
| 11/15 | 3,570 | 3,590 | 3,510 | 3,580 | +0.85% | 172,900 | 700億8591万 | +12.61% | - | 1.1 |
| 11/14 | 3,470 | 3,630 | 3,470 | 3,550 | +4.11% | 392,300 | 694億9860万 | +12.45% | - | 1.09 |
| 11/11 | 3,450 | 3,450 | 3,380 | 3,410 | +2.71% | 234,200 | 667億5781万 | +8.81% | - | 1.05 |
| 11/10 | 3,300 | 3,370 | 3,260 | 3,320 | +5.06% | 317,400 | 649億9587万 | +6.58% | - | 1.02 |
| 11/09 | 3,270 | 3,320 | 3,120 | 3,160 | -2.77% | 307,300 | 618億6354万 | +1.87% | - | 0.97 |
| 11/08 | 3,220 | 3,270 | 3,210 | 3,250 | +1.25% | 189,600 | 636億2548万 | +5.01% | - | 1 |
| 11/07 | 3,200 | 3,230 | 3,170 | 3,210 | +1.26% | 123,200 | 628億4239万 | +4.05% | - | 0.98 |
| 11/04 | 3,130 | 3,180 | 3,110 | 3,170 | +0.63% | 131,200 | 620億5931万 | +2.99% | - | 0.97 |
