株価チャート
2016/11/02～2017/03/31
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 5→1 |
| 2017 |
| 03/31 | 3,410 | 3,450 | 3,410 | 3,450 | -0.29% | 800 | 102億4650万 | -8.29% | 9.02 | 1.08 |
| 03/30 | 3,505 | 3,505 | 3,460 | 3,460 | -1% | 1,800 | 102億7620万 | -8.8% | 9.04 | 1.09 |
| 03/29 | 3,500 | 3,520 | 3,495 | 3,495 | 0% | 1,200 | 103億8015万 | -9.08% | 9.13 | 1.1 |
| 03/28 | 3,500 | 3,580 | 3,480 | 3,495 | +0.58% | 4,400 | 103億8015万 | -10.06% | 9.13 | 1.1 |
| 03/27 | 3,495 | 3,495 | 3,445 | 3,475 | -0.86% | 2,800 | 103億2075万 | -11.4% | 9.08 | 1.09 |
| 03/24 | 3,300 | 3,515 | 3,300 | 3,505 | +6.21% | 3,800 | 104億985万 | -11.33% | 9.16 | 1.1 |
| 03/23 | 3,385 | 3,400 | 3,300 | 3,300 | -4.35% | 8,000 | 98億100万 | -17.04% | 8.62 | 1.04 |
| 03/22 | 3,525 | 3,565 | 3,450 | 3,450 | -2.13% | 8,000 | 102億4650万 | -14.12% | 9.02 | 1.08 |
| 03/21 | 3,590 | 3,665 | 3,525 | 3,525 | -4.86% | 11,600 | 104億6925万 | -12.96% | 9.21 | 1.11 |
| 03/17 | 3,850 | 3,850 | 3,630 | 3,705 | -5.84% | 12,200 | 110億385万 | -8.83% | 9.68 | 1.16 |
| 03/16 | 3,850 | 4,000 | 3,750 | 3,935 | +1.81% | 10,800 | 116億8695万 | -3.27% | 10.28 | 1.24 |
| 03/15 | 3,880 | 3,885 | 3,865 | 3,865 | -1.78% | 5,200 | 114億7905万 | -4.62% | 10.1 | 1.21 |
| 03/14 | 3,885 | 3,970 | 3,885 | 3,935 | +0.13% | 4,800 | 116億8695万 | -2.48% | 10.28 | 1.24 |
| 03/13 | 4,150 | 4,245 | 3,885 | 3,930 | -3.91% | 10,800 | 116億7210万 | -2.04% | 10.27 | 1.23 |
| 03/10 | 3,805 | 4,100 | 3,805 | 4,090 | +7.77% | 13,000 | 121億4730万 | +2.87% | 10.69 | 1.28 |
| 03/09 | 3,825 | 3,825 | 3,795 | 3,795 | -1.94% | 5,200 | 112億7115万 | -3.46% | 9.92 | 1.19 |
| 03/08 | 3,930 | 3,950 | 3,800 | 3,870 | -2.03% | 4,600 | 114億9390万 | -0.77% | 10.11 | 1.21 |
| 03/07 | 4,020 | 4,030 | 3,940 | 3,950 | -2.47% | 4,000 | 117億3150万 | +2.2% | 10.32 | 1.24 |
| 03/06 | 3,975 | 4,050 | 3,965 | 4,050 | +2.79% | 8,000 | 120億2850万 | +5.77% | 10.58 | 1.27 |
| 03/03 | 3,950 | 4,000 | 3,940 | 3,940 | -1.87% | 3,000 | 117億180万 | +3.96% | 10.3 | 1.24 |
| 03/02 | 4,010 | 4,055 | 3,965 | 4,015 | +2.03% | 7,800 | 119億2455万 | +6.92% | 10.49 | 1.26 |
| 03/01 | 3,900 | 4,000 | 3,890 | 3,935 | -0.13% | 7,400 | 116億8695万 | +5.86% | 10.28 | 1.24 |
| 02/28 | 3,995 | 3,995 | 3,940 | 3,940 | +0.51% | 1,400 | 117億180万 | +7.04% | 10.3 | 1.24 |
| 02/27 | 4,025 | 4,025 | 3,885 | 3,920 | -2.61% | 9,000 | 116億4240万 | +7.66% | 10.25 | 1.23 |
| 02/24 | 4,180 | 4,180 | 3,880 | 4,025 | -5.41% | 25,400 | 119億5425万 | +11.74% | 10.52 | 1.26 |
| 02/23 | 4,550 | 4,550 | 4,255 | 4,255 | -9.47% | 18,600 | 126億3735万 | +19.62% | 11.12 | 1.34 |
| 02/22 | 4,585 | 4,800 | 4,585 | 4,700 | +3.3% | 22,400 | 139億5900万 | +34.21% | 12.28 | 1.48 |
| 02/21 | 4,470 | 4,565 | 4,395 | 4,550 | +3.76% | 12,400 | 135億1350万 | +32.65% | 11.89 | 1.43 |
| 02/20 | 4,250 | 4,470 | 4,250 | 4,385 | +3.3% | 15,600 | 130億2345万 | +30.35% | 11.46 | 1.38 |
| 02/17 | 4,150 | 4,245 | 4,075 | 4,245 | +2.29% | 8,200 | 126億765万 | +28.4% | 11.09 | 1.33 |
| 02/16 | 4,270 | 4,275 | 4,100 | 4,150 | -2.7% | 10,800 | 123億2550万 | +27.46% | 10.85 | 1.3 |
| 02/15 | 4,340 | 4,360 | 4,050 | 4,265 | -0.47% | 15,600 | 126億6705万 | +32.78% | 11.15 | 1.34 |
| 02/14 | 3,905 | 4,365 | 3,900 | 4,285 | +10.72% | 34,000 | 127億2645万 | +35.39% | 11.2 | 1.34 |
| 02/13 | 3,860 | 3,920 | 3,850 | 3,870 | +1.98% | 9,200 | 114億9390万 | +24.2% | 10.11 | 1.21 |
| 02/10 | 3,525 | 3,795 | 3,505 | 3,795 | +7.2% | 22,800 | 112億7115万 | +23.29% | 9.92 | 1.19 |
| 02/09 | 3,495 | 3,575 | 3,495 | 3,540 | +2.61% | 8,600 | 105億1380万 | +16.26% | 9.25 | 1.11 |
| 02/08 | 3,395 | 3,485 | 3,280 | 3,450 | +3.14% | 19,400 | 102億4650万 | +14.28% | 9.02 | 1.08 |
| 02/07 | 3,175 | 3,375 | 3,150 | 3,345 | +9.85% | 25,400 | 99億3465万 | +11.69% | 8.74 | 1.05 |
| 02/06 | 3,030 | 3,080 | 2,995 | 3,045 | +2.87% | 7,000 | 90億4365万 | +2.35% | 7.96 | 0.96 |
| 02/03 | 3,000 | 3,000 | 2,955 | 2,960 | -1.5% | 2,000 | 87億9120万 | -0.44% | 7.74 | 0.93 |
| 02/02 | 3,030 | 3,030 | 3,005 | 3,005 | -0.17% | 1,800 | 89億2485万 | +1.04% | 7.85 | 0.94 |
| 02/01 | 3,080 | 3,080 | 2,985 | 3,010 | -1.31% | 3,200 | 89億3970万 | +1.38% | 7.87 | 0.94 |
| 01/31 | 3,075 | 3,085 | 3,050 | 3,050 | -0.97% | 2,600 | 90億5850万 | +2.76% | 7.97 | 0.96 |
| 01/30 | 3,075 | 3,110 | 3,060 | 3,080 | +1.15% | 3,600 | 91億4760万 | +4.27% | 8.05 | 0.97 |
| 01/27 | 3,070 | 3,070 | 3,025 | 3,045 | -0.98% | 3,000 | 90億4365万 | +3.89% | 7.96 | 0.96 |
| 01/26 | 3,090 | 3,090 | 3,075 | 3,075 | +1.32% | 1,400 | 91億3275万 | +5.63% | 8.04 | 0.97 |
| 01/25 | 2,980 | 3,045 | 2,960 | 3,035 | +3.41% | 4,600 | 90億1395万 | +5.09% | 7.93 | 0.95 |
| 01/24 | 2,935 | 2,970 | 2,935 | 2,935 | -0.51% | 1,200 | 87億1695万 | +2.34% | 7.67 | 0.92 |
| 01/23 | 2,900 | 2,950 | 2,895 | 2,950 | +2.08% | 2,200 | 87億6150万 | +3.58% | 7.71 | 0.93 |
| 01/20 | 2,925 | 2,925 | 2,890 | 2,890 | -0.34% | 600 | 85億8330万 | +2.08% | 7.55 | 0.91 |
| 01/19 | 2,950 | 2,950 | 2,900 | 2,900 | +0.69% | 1,400 | 86億1300万 | +3.02% | 7.58 | 0.91 |
| 01/18 | 2,855 | 2,900 | 2,815 | 2,880 | -0.86% | 8,200 | 85億5360万 | +2.82% | 7.53 | 0.9 |
| 01/17 | 2,930 | 2,950 | 2,905 | 2,905 | -1.53% | 8,000 | 86億2785万 | +4.05% | 7.59 | 0.91 |
| 01/16 | 2,985 | 2,985 | 2,950 | 2,950 | -1.17% | 1,000 | 87億6150万 | +6.15% | 7.71 | 0.93 |
| 01/13 | 3,000 | 3,030 | 2,975 | 2,985 | -2.13% | 3,200 | 88億6545万 | +8% | 7.8 | 0.94 |
| 01/12 | 3,065 | 3,100 | 3,050 | 3,050 | -1.61% | 3,800 | 90億5850万 | +11.23% | 7.97 | 0.96 |
| 01/11 | 3,075 | 3,185 | 3,050 | 3,100 | +1.81% | 8,200 | 92億700万 | +14.05% | 8.1 | 0.97 |
| 01/10 | 2,930 | 3,085 | 2,930 | 3,045 | +3.92% | 6,000 | 90億4365万 | +13.15% | 7.96 | 0.96 |
| 01/06 | 2,930 | 2,975 | 2,920 | 2,930 | -1.51% | 2,400 | 87億210万 | +10.03% | 7.66 | 0.92 |
| 01/05 | 2,900 | 2,975 | 2,885 | 2,975 | +2.94% | 4,800 | 88億3575万 | +12.77% | 7.78 | 0.93 |
| 01/04 | 2,835 | 2,915 | 2,835 | 2,890 | +2.12% | 2,600 | 85億8330万 | +10.69% | 7.55 | 0.91 |
| 2016 |
| 12/30 | 2,890 | 2,890 | 2,810 | 2,830 | -1.05% | 2,000 | 84億510万 | +9.39% | 7.4 | 0.89 |
| 12/29 | 2,965 | 2,965 | 2,800 | 2,860 | -4.19% | 5,400 | 84億9420万 | +11.5% | 7.47 | 0.9 |
| 12/28 | 3,000 | 3,000 | 2,950 | 2,985 | +0.17% | 5,200 | 88億6545万 | +17.47% | 7.8 | 0.94 |
| 12/27 | 2,865 | 3,000 | 2,860 | 2,980 | +2.94% | 8,800 | 88億5060万 | +18.82% | 7.79 | 0.94 |
| 12/26 | 2,960 | 3,000 | 2,850 | 2,895 | -3.02% | 9,800 | 85億9815万 | +16.97% | 7.57 | 0.91 |
| 12/22 | 2,755 | 2,985 | 2,755 | 2,985 | +10.56% | 15,800 | 88億6545万 | +21.99% | 7.8 | 0.94 |
| 12/21 | 2,700 | 2,825 | 2,625 | 2,700 | +7.57% | 28,400 | 80億1900万 | +11.71% | 7.06 | 0.85 |
| 12/20 | 2,550 | 2,570 | 2,510 | 2,510 | -1.18% | 1,800 | 74億5470万 | +4.63% | 6.56 | 0.79 |
| 12/19 | 2,545 | 2,550 | 2,535 | 2,540 | +1.6% | 3,200 | 75億4380万 | +6.45% | 6.64 | 0.8 |
| 12/16 | 2,550 | 2,550 | 2,500 | 2,500 | -0.79% | 3,200 | 74億2500万 | +5.13% | 6.53 | 0.78 |
| 12/15 | 2,435 | 2,520 | 2,435 | 2,520 | +2.86% | 2,600 | 74億8440万 | +6.87% | 6.59 | 0.79 |
| 12/14 | 2,475 | 2,495 | 2,450 | 2,450 | -2.78% | 1,600 | 72億7650万 | +4.52% | 6.4 | 0.77 |
| 12/13 | 2,500 | 2,520 | 2,450 | 2,520 | +0.8% | 2,600 | 74億8440万 | +8.29% | 6.59 | 0.79 |
| 12/12 | 2,495 | 2,540 | 2,495 | 2,500 | -1.77% | 2,200 | 74億2500万 | +8.51% | 6.53 | 0.78 |
| 12/09 | 2,600 | 2,600 | 2,525 | 2,545 | -3.6% | 1,400 | 75億5865万 | +11.38% | 6.65 | 0.8 |
| 12/08 | 2,645 | 2,645 | 2,640 | 2,640 | +1.54% | 2,400 | 78億4080万 | +16.56% | 6.9 | 0.83 |
| 12/07 | 2,580 | 2,600 | 2,580 | 2,600 | +1.17% | 5,800 | 77億2200万 | +16.12% | 6.8 | 0.82 |
| 12/06 | 2,480 | 2,570 | 2,480 | 2,570 | +5.33% | 5,200 | 76億3290万 | +16.08% | 6.72 | 0.81 |
| 12/05 | 2,415 | 2,440 | 2,400 | 2,440 | +0.41% | 1,200 | 72億4680万 | +11.42% | 6.38 | 0.77 |
| 12/02 | 2,490 | 2,490 | 2,410 | 2,430 | -0.41% | 2,800 | 72億1710万 | +11.98% | 6.35 | 0.76 |
| 12/01 | 2,350 | 2,440 | 2,350 | 2,440 | +4.27% | 6,200 | 72億4680万 | +13.49% | 6.38 | 0.77 |
| 11/30 | 2,280 | 2,350 | 2,280 | 2,340 | +1.74% | 2,800 | 69億4980万 | +9.81% | 6.12 | 0.73 |
| 11/29 | 2,275 | 2,305 | 2,275 | 2,300 | 0% | 800 | 68億3100万 | +8.8% | 6.01 | 0.72 |
| 11/28 | 2,300 | 2,300 | 2,250 | 2,300 | 0% | 2,600 | 68億3100万 | +9.58% | 6.01 | 0.72 |
| 11/25 | 2,265 | 2,300 | 2,265 | 2,300 | +1.55% | 2,200 | 68億3100万 | +10.42% | 6.01 | 0.72 |
| 11/24 | 2,275 | 2,275 | 2,215 | 2,265 | -0.66% | 3,200 | 67億2705万 | +9.63% | 5.92 | 0.71 |
| 11/22 | 2,140 | 2,285 | 2,140 | 2,280 | +6.54% | 3,400 | 67億7160万 | +11.11% | 5.96 | 0.72 |
| 11/21 | 2,190 | 2,190 | 2,140 | 2,140 | -0.93% | 800 | 63億5580万 | +5.06% | 5.59 | 0.67 |
| 11/18 | 2,220 | 2,220 | 2,160 | 2,160 | -1.82% | 2,800 | 64億1520万 | +6.46% | 5.65 | 0.68 |
| 11/16 | 2,200 | 2,220 | 2,200 | 2,200 | -1.12% | 2,000 | 65億3400万 | +9.02% | 5.75 | 0.69 |
| 11/15 | 2,250 | 2,250 | 2,225 | 2,225 | -1.11% | 1,000 | 66億825万 | +10.92% | 5.82 | 0.7 |
| 11/14 | 2,270 | 2,270 | 2,245 | 2,250 | +2.27% | 1,200 | 66億8250万 | +12.95% | 5.88 | 0.71 |
| 11/11 | 2,335 | 2,335 | 2,180 | 2,200 | -5.78% | 4,400 | 65億3400万 | +11.34% | 5.75 | 0.69 |
| 11/10 | 2,180 | 2,345 | 2,150 | 2,335 | +16.46% | 19,000 | 69億3495万 | +18.95% | 6.1 | 0.73 |
| 11/09 | 2,180 | 2,180 | 2,005 | 2,005 | -7.6% | 6,600 | 59億5485万 | +3.08% | 5.24 | 0.63 |
| 11/08 | 2,150 | 2,170 | 2,100 | 2,170 | +6.9% | 13,400 | 64億4490万 | +11.91% | 5.67 | 0.68 |
| 11/07 | 1,970 | 2,030 | 1,970 | 2,030 | +4.64% | 3,000 | 60億2910万 | +5.4% | 5.31 | 0.64 |
| 11/04 | 1,930 | 1,940 | 1,900 | 1,940 | -4.43% | 2,200 | 57億6180万 | +1.2% | 5.07 | 0.61 |
| 11/02 | 2,035 | 2,035 | 2,030 | 2,030 | 0% | 800 | 60億2910万 | +6.12% | 5.31 | 0.64 |
