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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,870 | 1,880 | 1,800 | 1,800 | -3.74% | 49,200 | 59億2753万 | -8.4% | 16.36 | 0.51 |
| 03/30 | 1,840 | 1,890 | 1,830 | 1,870 | -3.61% | 63,800 | 61億5805万 | -5.22% | 17 | 0.52 |
| 03/29 | 1,950 | 1,980 | 1,940 | 1,940 | -2.02% | 10,100 | 63億8856万 | -1.92% | 17.63 | 0.54 |
| 03/28 | 1,980 | 1,980 | 1,960 | 1,980 | -1% | 16,700 | 65億2028万 | -0.05% | 18 | 0.56 |
| 03/27 | 1,960 | 2,040 | 1,930 | 2,000 | +3.63% | 58,000 | 65億8614万 | +0.86% | 18.18 | 0.56 |
| 03/24 | 1,920 | 1,930 | 1,920 | 1,930 | +0.52% | 9,500 | 63億5563万 | -2.72% | 17.54 | 0.54 |
| 03/23 | 1,930 | 1,930 | 1,900 | 1,920 | -1.03% | 16,600 | 63億2270万 | -3.42% | 17.45 | 0.54 |
| 03/22 | 1,960 | 1,970 | 1,940 | 1,940 | -2.51% | 19,700 | 63億8856万 | -2.61% | 17.63 | 0.54 |
| 03/21 | 2,000 | 2,000 | 1,980 | 1,990 | -0.5% | 7,800 | 65億5321万 | -0.3% | 18.09 | 0.56 |
| 03/17 | 2,010 | 2,010 | 1,990 | 2,000 | -0.99% | 11,800 | 65億8614万 | +0.2% | 18.18 | 0.56 |
| 03/16 | 2,000 | 2,020 | 1,990 | 2,020 | +1.51% | 22,600 | 66億5201万 | +1.2% | 18.36 | 0.57 |
| 03/15 | 2,010 | 2,020 | 1,990 | 1,990 | -1% | 15,400 | 65億5321万 | -0.2% | 18.09 | 0.56 |
| 03/14 | 2,000 | 2,010 | 1,990 | 2,010 | +1.52% | 25,700 | 66億1908万 | +0.95% | 18.27 | 0.56 |
| 03/13 | 1,960 | 1,990 | 1,960 | 1,980 | +1.02% | 15,600 | 65億2028万 | -0.35% | 18 | 0.56 |
| 03/10 | 1,960 | 1,970 | 1,950 | 1,960 | 0% | 10,400 | 64億5442万 | -1.26% | 17.81 | 0.55 |
| 03/09 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 10,800 | 64億5442万 | -1.21% | 17.81 | 0.55 |
| 03/08 | 1,990 | 1,990 | 1,960 | 1,970 | -1.01% | 9,100 | 64億8735万 | -0.71% | 17.91 | 0.55 |
| 03/07 | 1,990 | 2,000 | 1,980 | 1,990 | 0% | 10,200 | 65億5321万 | +0.3% | 18.09 | 0.56 |
| 03/06 | 1,980 | 1,990 | 1,970 | 1,990 | +0.51% | 8,300 | 65億5321万 | +0.35% | 18.09 | 0.56 |
| 03/03 | 1,980 | 1,990 | 1,970 | 1,980 | -0.5% | 14,300 | 65億2028万 | -0.2% | 18 | 0.56 |
| 03/02 | 1,990 | 2,000 | 1,980 | 1,990 | +1.02% | 22,900 | 65億5321万 | +0.25% | 18.09 | 0.56 |
| 03/01 | 2,000 | 2,000 | 1,950 | 1,970 | -1.01% | 18,600 | 64億8735万 | -0.81% | 17.91 | 0.55 |
| 02/28 | 2,000 | 2,070 | 1,970 | 1,990 | +2.05% | 66,700 | 65億5321万 | +0.2% | 18.09 | 0.56 |
| 02/27 | 2,010 | 2,010 | 1,950 | 1,950 | -2.5% | 29,500 | 64億2149万 | -1.71% | 17.72 | 0.55 |
| 02/24 | 2,010 | 2,020 | 1,990 | 2,000 | -0.5% | 13,900 | 65億8614万 | +0.96% | 18.18 | 0.56 |
| 02/23 | 2,010 | 2,010 | 1,980 | 2,010 | +0.5% | 19,900 | 66億1908万 | +1.72% | 18.27 | 0.56 |
| 02/22 | 2,010 | 2,020 | 1,990 | 2,000 | -0.5% | 12,400 | 65億8614万 | +1.47% | 18.18 | 0.56 |
| 02/21 | 2,030 | 2,030 | 2,000 | 2,010 | -0.99% | 10,900 | 66億1908万 | +2.29% | 18.27 | 0.56 |
| 02/20 | 2,010 | 2,040 | 2,010 | 2,030 | +0.5% | 19,400 | 66億8494万 | +3.57% | 18.45 | 0.57 |
| 02/17 | 2,000 | 2,030 | 1,980 | 2,020 | 0% | 12,400 | 66億5201万 | +3.38% | 18.36 | 0.57 |
| 02/16 | 2,030 | 2,050 | 2,020 | 2,020 | -0.49% | 17,000 | 66億5201万 | +3.59% | 18.36 | 0.57 |
| 02/15 | 2,050 | 2,060 | 2,020 | 2,030 | 0% | 29,300 | 66億8494万 | +4.21% | 18.45 | 0.57 |
| 02/14 | 2,000 | 2,060 | 2,000 | 2,030 | +2.01% | 46,600 | 66億8494万 | +4.42% | 18.45 | 0.57 |
| 02/13 | 2,000 | 2,020 | 1,980 | 1,990 | -0.5% | 17,000 | 65億5321万 | +2.58% | 18.09 | 0.56 |
| 02/10 | 2,000 | 2,010 | 1,980 | 2,000 | +1.52% | 23,800 | 65億8614万 | +3.2% | 18.18 | 0.56 |
| 02/09 | 1,910 | 2,040 | 1,910 | 1,970 | +2.6% | 58,600 | 64億8735万 | +1.76% | 17.91 | 0.55 |
| 02/08 | 1,920 | 1,930 | 1,910 | 1,920 | 0% | 6,800 | 63億2270万 | -0.78% | 17.45 | 0.54 |
| 02/07 | 1,920 | 1,940 | 1,910 | 1,920 | -0.52% | 8,800 | 63億2270万 | -0.72% | 17.45 | 0.54 |
| 02/06 | 1,950 | 1,950 | 1,930 | 1,930 | 0% | 9,600 | 63億5563万 | -0.21% | 17.54 | 0.54 |
| 02/03 | 1,960 | 1,960 | 1,930 | 1,930 | -1.03% | 19,100 | 63億5563万 | -0.21% | 17.54 | 0.54 |
| 02/02 | 2,020 | 2,020 | 1,950 | 1,950 | -1.02% | 39,000 | 64億2149万 | +0.88% | 17.72 | 0.55 |
| 02/01 | 1,970 | 2,000 | 1,970 | 1,970 | -0.51% | 11,900 | 64億8735万 | +1.97% | 17.91 | 0.55 |
| 01/31 | 2,000 | 2,010 | 1,960 | 1,980 | -1.98% | 13,400 | 65億2028万 | +2.48% | 18 | 0.56 |
| 01/30 | 2,000 | 2,040 | 1,990 | 2,020 | +1.51% | 33,300 | 66億5201万 | +4.5% | 18.36 | 0.57 |
| 01/27 | 2,000 | 2,030 | 1,990 | 1,990 | -1% | 16,600 | 65億5321万 | +3% | 18.09 | 0.56 |
| 01/26 | 1,960 | 2,030 | 1,960 | 2,010 | +2.03% | 39,300 | 66億1908万 | +4.09% | 18.27 | 0.56 |
| 01/25 | 1,950 | 2,000 | 1,950 | 1,970 | +1.03% | 22,900 | 64億8735万 | +2.07% | 17.91 | 0.55 |
| 01/24 | 1,870 | 2,000 | 1,850 | 1,950 | +4.28% | 57,300 | 64億2149万 | +1.04% | 17.72 | 0.55 |
| 01/23 | 1,890 | 1,890 | 1,860 | 1,870 | -1.06% | 5,000 | 61億5805万 | -3.21% | 17 | 0.52 |
| 01/20 | 1,870 | 1,890 | 1,850 | 1,890 | +1.07% | 4,400 | 62億2391万 | -2.48% | 17.18 | 0.53 |
| 01/19 | 1,870 | 1,890 | 1,860 | 1,870 | +0.54% | 8,700 | 61億5805万 | -3.76% | 17 | 0.52 |
| 01/18 | 1,850 | 1,880 | 1,830 | 1,860 | -0.53% | 22,100 | 61億2511万 | -4.57% | 16.91 | 0.52 |
| 01/17 | 1,880 | 1,890 | 1,860 | 1,870 | -1.06% | 19,400 | 61億5805万 | -4.45% | 17 | 0.52 |
| 01/16 | 1,920 | 1,920 | 1,890 | 1,890 | -2.07% | 12,700 | 62億2391万 | -3.87% | 17.18 | 0.53 |
| 01/13 | 1,930 | 1,940 | 1,910 | 1,930 | -1.03% | 13,200 | 63億5563万 | -2.28% | 17.54 | 0.54 |
| 01/12 | 1,950 | 1,960 | 1,920 | 1,950 | +0.52% | 14,600 | 64億2149万 | -1.52% | 17.72 | 0.55 |
| 01/11 | 1,950 | 1,970 | 1,930 | 1,940 | +0.52% | 8,400 | 63億8856万 | -2.12% | 17.63 | 0.54 |
| 01/10 | 1,950 | 1,960 | 1,920 | 1,930 | -0.52% | 12,400 | 63億5563万 | -2.48% | 17.54 | 0.54 |
| 01/06 | 1,930 | 1,960 | 1,920 | 1,940 | 0% | 14,200 | 63億8856万 | -1.92% | 17.63 | 0.54 |
| 01/05 | 1,980 | 1,990 | 1,940 | 1,940 | -1.02% | 22,100 | 63億8856万 | -1.82% | 17.63 | 0.54 |
| 01/04 | 1,920 | 1,990 | 1,900 | 1,960 | +3.16% | 28,700 | 64億5442万 | -0.71% | 17.81 | 0.55 |
| 2016 |
| 12/30 | 1,910 | 1,910 | 1,880 | 1,900 | -0.52% | 16,200 | 62億5684万 | -3.6% | 17.27 | 0.53 |
| 12/29 | 1,920 | 1,950 | 1,900 | 1,910 | -1.04% | 11,700 | 62億8977万 | -3.09% | 17.36 | 0.54 |
| 12/28 | 1,900 | 1,940 | 1,900 | 1,930 | +1.58% | 13,500 | 63億5563万 | -2.08% | 17.54 | 0.54 |
| 12/27 | 1,930 | 1,930 | 1,890 | 1,900 | -1.55% | 20,600 | 62億5684万 | -3.5% | 17.27 | 0.53 |
| 12/26 | 1,990 | 2,000 | 1,910 | 1,930 | -2.53% | 36,200 | 63億5563万 | -1.88% | 17.54 | 0.54 |
| 12/22 | 2,000 | 2,000 | 1,950 | 1,980 | -0.5% | 17,800 | 65億2028万 | +0.87% | 18 | 0.56 |
| 12/21 | 2,020 | 2,050 | 1,980 | 1,990 | -1% | 29,800 | 65億5321万 | +1.74% | 18.09 | 0.56 |
| 12/20 | 1,960 | 2,010 | 1,950 | 2,010 | +2.55% | 23,700 | 66億1908万 | +3.02% | 18.27 | 0.56 |
| 12/19 | 1,980 | 1,980 | 1,960 | 1,960 | -1.01% | 13,700 | 64億5442万 | +0.77% | 17.81 | 0.55 |
| 12/16 | 1,970 | 2,020 | 1,950 | 1,980 | +0.51% | 31,000 | 65億2028万 | +2.06% | 18 | 0.56 |
| 12/15 | 1,980 | 2,000 | 1,950 | 1,970 | -1.01% | 19,600 | 64億8735万 | +1.86% | 17.91 | 0.55 |
| 12/14 | 2,000 | 2,030 | 1,990 | 1,990 | -1.49% | 17,900 | 65億5321万 | +3.43% | 18.09 | 0.56 |
| 12/13 | 2,030 | 2,030 | 1,970 | 2,020 | 0% | 31,500 | 66億5201万 | +5.32% | 18.36 | 0.57 |
| 12/12 | 2,060 | 2,060 | 2,000 | 2,020 | 0% | 19,500 | 66億5201万 | +5.87% | 18.36 | 0.57 |
| 12/09 | 2,060 | 2,070 | 2,010 | 2,020 | -1.94% | 32,400 | 66億5201万 | +6.43% | 18.36 | 0.57 |
| 12/08 | 2,110 | 2,120 | 2,050 | 2,060 | -1.44% | 32,100 | 67億8373万 | +9.05% | 18.72 | 0.58 |
| 12/07 | 2,110 | 2,130 | 2,050 | 2,090 | -1.42% | 43,700 | 68億8252万 | +11.11% | 19 | 0.59 |
| 12/06 | 2,090 | 2,160 | 2,080 | 2,120 | +2.91% | 121,300 | 69億8131万 | +13.19% | 19.27 | 0.6 |
| 12/05 | 2,020 | 2,110 | 2,000 | 2,060 | +3.52% | 193,600 | 67億8373万 | +10.28% | 18.72 | 0.58 |
| 12/02 | 1,890 | 2,000 | 1,880 | 1,990 | +5.85% | 78,600 | 65億5321万 | +6.76% | 18.09 | 0.56 |
| 12/01 | 1,910 | 1,910 | 1,870 | 1,880 | -0.53% | 24,900 | 61億9098万 | +0.91% | 17.09 | 0.53 |
| 11/30 | 1,900 | 1,910 | 1,880 | 1,890 | 0% | 22,400 | 62億2391万 | +0.75% | 17.18 | 0.53 |
| 11/29 | 1,900 | 1,910 | 1,870 | 1,890 | -0.53% | 15,900 | 62億2391万 | +1.07% | 17.18 | 0.53 |
| 11/28 | 1,890 | 1,900 | 1,880 | 1,900 | +1.06% | 12,700 | 62億5684万 | +2.21% | 17.27 | 0.53 |
| 11/25 | 1,910 | 1,910 | 1,860 | 1,880 | -1.57% | 25,200 | 61億9098万 | +1.73% | 17.09 | 0.53 |
| 11/24 | 1,920 | 1,940 | 1,870 | 1,910 | 0% | 37,900 | 62億8977万 | +3.97% | 17.36 | 0.54 |
| 11/22 | 1,900 | 1,920 | 1,880 | 1,910 | +2.14% | 43,900 | 62億8977万 | +4.71% | 17.36 | 0.54 |
| 11/21 | 1,870 | 1,880 | 1,850 | 1,870 | +1.08% | 21,500 | 61億5805万 | +3.26% | 17 | 0.52 |
| 11/18 | 1,850 | 1,890 | 1,830 | 1,850 | +1.09% | 27,300 | 60億9218万 | +2.78% | 16.82 | 0.52 |
| 11/17 | 1,810 | 1,840 | 1,790 | 1,830 | +0.55% | 34,800 | 60億2632万 | +2.29% | 16.63 | 0.51 |
| 11/16 | 1,850 | 1,860 | 1,820 | 1,820 | -1.62% | 19,700 | 59億9339万 | +2.25% | 16.54 | 0.51 |
| 11/15 | 1,870 | 1,870 | 1,840 | 1,850 | -1.07% | 9,800 | 60億9218万 | +4.4% | 16.82 | 0.52 |
| 11/14 | 1,830 | 1,920 | 1,830 | 1,870 | +2.75% | 32,400 | 61億5805万 | +6.01% | 17 | 0.52 |
| 11/11 | 1,850 | 1,870 | 1,800 | 1,820 | -1.09% | 35,200 | 59億9339万 | +3.76% | 16.54 | 0.51 |
| 11/10 | 1,790 | 1,970 | 1,760 | 1,840 | +6.98% | 138,900 | 60億5925万 | +5.26% | 16.72 | 0.52 |
| 11/09 | 1,830 | 1,860 | 1,660 | 1,720 | -6.01% | 68,300 | 56億6408万 | -1.26% | 15.63 | 0.48 |
| 11/08 | 1,810 | 1,910 | 1,800 | 1,830 | +2.23% | 105,900 | 60億2632万 | +5.29% | 16.63 | 0.51 |
| 11/07 | 1,780 | 1,810 | 1,780 | 1,790 | +1.7% | 27,000 | 58億9460万 | +3.41% | 16.27 | 0.5 |
| 11/04 | 1,790 | 1,800 | 1,760 | 1,760 | -2.22% | 28,900 | 57億9581万 | +2.27% | 16 | 0.49 |
