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 2→1 |
| 2017 |
| 03/31 | 3,182 | 3,222 | 3,168 | 3,168 | -0.19% | 1,855,500 | 9212億9880万 | +0.03% | - | 0.83 |
| 03/30 | 3,180 | 3,242 | 3,170 | 3,174 | -0.19% | 1,699,500 | 9230億4368万 | +0.19% | - | 0.83 |
| 03/29 | 3,182 | 3,208 | 3,174 | 3,180 | +1.15% | 1,746,500 | 9247億8856万 | +0.25% | - | 0.83 |
| 03/28 | 3,180 | 3,180 | 3,126 | 3,144 | -0.32% | 1,964,000 | 9143億1926万 | -0.95% | - | 0.82 |
| 03/27 | 3,172 | 3,176 | 3,124 | 3,154 | -1.81% | 1,624,500 | 9172億2740万 | -0.76% | - | 0.83 |
| 03/24 | 3,210 | 3,248 | 3,196 | 3,212 | +0.31% | 1,783,000 | 9340億9461万 | +0.91% | - | 0.84 |
| 03/23 | 3,160 | 3,208 | 3,142 | 3,202 | +2.1% | 1,406,500 | 9311億8647万 | +0.47% | - | 0.84 |
| 03/22 | 3,160 | 3,166 | 3,116 | 3,136 | -2.24% | 1,902,500 | 9119億9275万 | -1.75% | - | 0.82 |
| 03/21 | 3,208 | 3,234 | 3,190 | 3,208 | +0.63% | 1,280,000 | 9329億3136万 | +0.34% | - | 0.84 |
| 03/17 | 3,160 | 3,214 | 3,152 | 3,188 | +0.82% | 2,404,000 | 9271億1508万 | -0.38% | - | 0.83 |
| 03/16 | 3,200 | 3,242 | 3,156 | 3,162 | +0.44% | 2,009,000 | 9195億5391万 | -1.16% | - | 0.83 |
| 03/15 | 3,152 | 3,168 | 3,140 | 3,148 | +0.06% | 1,050,000 | 9154億8252万 | -1.59% | - | 0.82 |
| 03/14 | 3,156 | 3,166 | 3,134 | 3,146 | +0.06% | 860,000 | 9149億89万 | -1.69% | - | 0.82 |
| 03/13 | 3,140 | 3,166 | 3,108 | 3,144 | -0.13% | 1,096,000 | 9143億1926万 | -1.87% | - | 0.82 |
| 03/10 | 3,176 | 3,176 | 3,128 | 3,148 | -0.44% | 2,001,500 | 9154億8252万 | -1.75% | - | 0.82 |
| 03/09 | 3,170 | 3,184 | 3,146 | 3,162 | +1.28% | 1,462,500 | 9195億5391万 | -1.34% | - | 0.83 |
| 03/08 | 3,114 | 3,132 | 3,104 | 3,122 | -1.2% | 2,320,500 | 9079億2135万 | -2.5% | - | 0.82 |
| 03/07 | 3,176 | 3,178 | 3,136 | 3,160 | -1.37% | 1,508,500 | 9189億7228万 | -1.31% | - | 0.83 |
| 03/06 | 3,228 | 3,236 | 3,196 | 3,204 | -0.87% | 1,076,000 | 9317億6810万 | +0.19% | - | 0.84 |
| 03/03 | 3,190 | 3,252 | 3,174 | 3,232 | +0.31% | 1,961,500 | 9399億1089万 | +1.19% | - | 0.85 |
| 03/02 | 3,212 | 3,260 | 3,196 | 3,222 | +2.68% | 2,121,500 | 9370億275万 | +1.03% | - | 0.84 |
| 03/01 | 3,144 | 3,156 | 3,098 | 3,138 | +0.51% | 1,406,500 | 9125億7438万 | -1.44% | - | 0.82 |
| 02/28 | 3,172 | 3,182 | 3,120 | 3,122 | -0.7% | 1,538,000 | 9079億2135万 | -1.85% | - | 0.82 |
| 02/27 | 3,112 | 3,144 | 3,096 | 3,144 | -0.06% | 1,838,500 | 9143億1926万 | -1.04% | - | 0.82 |
| 02/24 | 3,160 | 3,182 | 3,140 | 3,146 | -1.93% | 1,812,500 | 9149億89万 | -0.79% | - | 0.82 |
| 02/23 | 3,252 | 3,258 | 3,186 | 3,208 | -1.84% | 1,492,500 | 9329億3136万 | +1.33% | - | 0.84 |
| 02/22 | 3,250 | 3,286 | 3,248 | 3,268 | +1.05% | 1,651,500 | 9503億8020万 | +3.42% | - | 0.85 |
| 02/21 | 3,220 | 3,258 | 3,220 | 3,234 | -0.12% | 1,143,000 | 9404億9252万 | +2.73% | - | 0.85 |
| 02/20 | 3,270 | 3,270 | 3,218 | 3,238 | -1.22% | 1,344,000 | 9416億5578万 | +3.19% | - | 0.85 |
| 02/17 | 3,288 | 3,302 | 3,260 | 3,278 | -1.09% | 1,170,000 | 9532億8834万 | +4.83% | - | 0.86 |
| 02/16 | 3,334 | 3,336 | 3,266 | 3,314 | -0.12% | 1,116,500 | 9637億5764万 | +6.39% | - | 0.87 |
| 02/15 | 3,308 | 3,324 | 3,298 | 3,318 | +1.1% | 1,008,500 | 9649億2090万 | +6.76% | - | 0.87 |
| 02/14 | 3,270 | 3,324 | 3,270 | 3,282 | +0.55% | 1,671,500 | 9544億5159万 | +5.77% | - | 0.86 |
| 02/13 | 3,228 | 3,270 | 3,212 | 3,264 | +2.71% | 1,891,000 | 9492億1694万 | +5.46% | - | 0.85 |
| 02/10 | 3,208 | 3,214 | 3,154 | 3,178 | +0.38% | 1,818,000 | 9242億694万 | +2.88% | - | 0.83 |
| 02/09 | 3,170 | 3,198 | 3,154 | 3,166 | +0.25% | 1,773,000 | 9207億1717万 | +2.56% | - | 0.83 |
| 02/08 | 3,184 | 3,200 | 3,104 | 3,158 | -2.89% | 3,005,000 | 9183億9066万 | +2.33% | - | 0.83 |
| 02/07 | 3,088 | 3,276 | 3,076 | 3,252 | +3.7% | 4,403,000 | 9457億2717万 | +5.58% | - | 0.85 |
| 02/06 | 3,180 | 3,206 | 3,124 | 3,136 | -1.13% | 1,728,000 | 9119億9275万 | +2.08% | - | 0.82 |
| 02/03 | 3,150 | 3,210 | 3,144 | 3,172 | +2.32% | 2,467,500 | 9224億6205万 | +3.29% | - | 0.83 |
| 02/02 | 3,126 | 3,158 | 3,092 | 3,100 | -0.13% | 1,613,000 | 9015億2344万 | +1.17% | - | 0.81 |
| 02/01 | 3,064 | 3,110 | 3,050 | 3,104 | +1.31% | 1,118,500 | 9026億8670万 | +1.4% | - | 0.81 |
| 01/31 | 3,058 | 3,088 | 3,054 | 3,064 | -1.48% | 1,550,000 | 8910億5414万 | +0.13% | - | 0.8 |
| 01/30 | 3,066 | 3,118 | 3,064 | 3,110 | +0.39% | 1,319,000 | 9044億3158万 | +1.67% | - | 0.81 |
| 01/27 | 3,114 | 3,120 | 3,084 | 3,098 | -0.51% | 1,227,000 | 9009億4182万 | +1.34% | - | 0.81 |
| 01/26 | 3,100 | 3,116 | 3,076 | 3,114 | +1.7% | 2,160,500 | 9055億9484万 | +1.9% | - | 0.81 |
| 01/25 | 3,062 | 3,088 | 3,052 | 3,062 | +1.73% | 1,506,000 | 8904億7251万 | +0.2% | - | 0.8 |
| 01/24 | 3,000 | 3,032 | 2,996 | 3,010 | +0.4% | 1,190,000 | 8753億5018万 | -1.63% | - | 0.79 |
| 01/23 | 3,004 | 3,022 | 2,968 | 2,998 | -1.19% | 1,626,000 | 8718億6041万 | -2.19% | - | 0.78 |
| 01/20 | 3,020 | 3,044 | 3,008 | 3,034 | -0.07% | 1,177,500 | 8823億2972万 | -1.37% | - | 0.79 |
| 01/19 | 3,050 | 3,064 | 3,006 | 3,036 | +1.54% | 1,297,500 | 8829億1135万 | -1.56% | - | 0.79 |
| 01/18 | 2,950 | 2,998 | 2,928 | 2,990 | +0.54% | 1,666,500 | 8695億3390万 | -3.42% | - | 0.78 |
| 01/17 | 2,978 | 3,030 | 2,956 | 2,974 | +0.61% | 2,716,500 | 8648億8088万 | -4.28% | - | 0.78 |
| 01/16 | 2,980 | 2,990 | 2,946 | 2,956 | -1.2% | 2,349,000 | 8596億4622万 | -5.2% | - | 0.77 |
| 01/13 | 2,918 | 3,006 | 2,888 | 2,992 | -4.65% | 4,563,000 | 8701億1553万 | -4.44% | - | 0.78 |
| 01/12 | 3,172 | 3,198 | 3,126 | 3,138 | -1.63% | 1,760,500 | 9125億7438万 | +0.03% | - | 0.82 |
| 01/11 | 3,134 | 3,204 | 3,134 | 3,190 | +3.71% | 1,859,000 | 9276億9670万 | +1.69% | - | 0.83 |
| 01/10 | 3,078 | 3,144 | 3,070 | 3,076 | -1.09% | 1,649,500 | 8945億4391万 | -1.82% | - | 0.8 |
| 01/06 | 3,090 | 3,130 | 3,090 | 3,110 | -0.77% | 1,322,500 | 9044億3158万 | -0.7% | - | 0.81 |
| 01/05 | 3,190 | 3,200 | 3,116 | 3,134 | -0.13% | 1,714,000 | 9114億1112万 | 0% | - | 0.82 |
| 01/04 | 3,050 | 3,140 | 3,034 | 3,138 | +4.11% | 1,753,000 | 9125億7438万 | +0.06% | - | 0.82 |
| 2016 |
| 12/30 | 3,024 | 3,024 | 2,984 | 3,014 | -1.37% | 1,316,000 | 8765億1344万 | -3.95% | - | 0.79 |
| 12/29 | 3,054 | 3,072 | 3,030 | 3,056 | -1.36% | 1,596,500 | 8887億2763万 | -2.8% | - | 0.8 |
| 12/28 | 3,038 | 3,124 | 3,038 | 3,098 | +2.86% | 1,580,500 | 9009億4182万 | -1.49% | - | 0.81 |
| 12/27 | 3,004 | 3,036 | 2,986 | 3,012 | -0.46% | 1,158,500 | 8759億3181万 | -4.14% | - | 0.79 |
| 12/26 | 3,022 | 3,052 | 3,014 | 3,026 | -1.18% | 975,000 | 8800億321万 | -3.78% | - | 0.79 |
| 12/22 | 3,038 | 3,070 | 3,024 | 3,062 | +0.66% | 1,461,500 | 8904億7251万 | -2.64% | - | 0.8 |
| 12/21 | 3,080 | 3,092 | 3,020 | 3,042 | -0.59% | 1,740,500 | 8846億5623万 | -3.28% | - | 0.8 |
| 12/20 | 3,022 | 3,066 | 3,016 | 3,060 | -0.46% | 1,753,000 | 8898億9088万 | -2.76% | - | 0.8 |
| 12/19 | 3,090 | 3,098 | 3,032 | 3,074 | -1.6% | 2,132,000 | 8939億6228万 | -2.35% | - | 0.8 |
| 12/16 | 3,162 | 3,170 | 3,092 | 3,124 | -0.64% | 1,985,500 | 9085億298万 | -0.76% | - | 0.82 |
| 12/15 | 3,158 | 3,186 | 3,130 | 3,144 | -0.44% | 2,178,000 | 9143億1926万 | +0.06% | - | 0.82 |
| 12/14 | 3,246 | 3,256 | 3,138 | 3,158 | -3.01% | 2,737,000 | 9183億9066万 | +1.12% | - | 0.83 |
| 12/13 | 3,220 | 3,272 | 3,206 | 3,256 | +0.74% | 2,154,000 | 9468億9043万 | +4.76% | - | 0.85 |
| 12/12 | 3,340 | 3,354 | 3,202 | 3,232 | -3.06% | 2,826,000 | 9399億1089万 | +4.66% | - | 0.85 |
| 12/09 | 3,252 | 3,338 | 3,250 | 3,334 | +1.65% | 2,474,000 | 9695億7392万 | +8.71% | - | 0.87 |
| 12/08 | 3,266 | 3,282 | 3,242 | 3,280 | +0.92% | 1,666,000 | 9538億6997万 | +7.82% | - | 0.86 |
| 12/07 | 3,282 | 3,304 | 3,236 | 3,250 | -0.67% | 2,265,500 | 9451億4555万 | +7.62% | - | 0.85 |
| 12/06 | 3,194 | 3,278 | 3,180 | 3,272 | +4.27% | 3,599,000 | 9515億4345万 | +9.1% | - | 0.86 |
| 12/05 | 3,134 | 3,144 | 3,114 | 3,138 | -0.32% | 2,001,000 | 9125億7438万 | +5.41% | - | 0.82 |
| 12/02 | 3,070 | 3,158 | 3,070 | 3,148 | +2.01% | 1,609,000 | 9154億8252万 | +6.39% | - | 0.82 |
| 12/01 | 3,116 | 3,152 | 3,074 | 3,086 | +0.98% | 2,558,000 | 8974億5205万 | +4.89% | - | 0.81 |
| 11/30 | 3,124 | 3,132 | 3,054 | 3,056 | -3.29% | 3,458,000 | 8887億2763万 | +4.51% | - | 0.8 |
| 11/29 | 3,182 | 3,182 | 3,144 | 3,160 | -0.94% | 1,465,500 | 9189億7228万 | +8.67% | - | 0.83 |
| 11/28 | 3,204 | 3,218 | 3,168 | 3,190 | +0.19% | 1,691,500 | 9276億9670万 | +10.34% | - | 0.83 |
| 11/25 | 3,154 | 3,240 | 3,154 | 3,184 | +1.14% | 2,440,000 | 9259億5182万 | +10.9% | - | 0.83 |
| 11/24 | 3,140 | 3,160 | 3,128 | 3,148 | +1.88% | 1,601,500 | 9154億8252万 | +10.42% | - | 0.82 |
| 11/22 | 3,098 | 3,136 | 3,072 | 3,090 | +1.98% | 2,036,000 | 8986億1530万 | +9.11% | - | 0.81 |
| 11/21 | 3,070 | 3,078 | 2,992 | 3,030 | -1.56% | 2,297,000 | 8811億6646万 | +7.64% | - | 0.79 |
| 11/18 | 3,064 | 3,100 | 3,060 | 3,078 | +1.72% | 1,852,000 | 8951億2553万 | +9.97% | - | 0.81 |
| 11/17 | 3,002 | 3,052 | 2,974 | 3,026 | -1.63% | 2,074,500 | 8800億321万 | +8.81% | - | 0.79 |
| 11/16 | 3,104 | 3,120 | 3,066 | 3,076 | +0.13% | 1,807,000 | 8945億4391万 | +11.33% | - | 0.8 |
| 11/15 | 3,060 | 3,128 | 3,048 | 3,072 | -0.97% | 2,455,000 | 8933億8065万 | +11.87% | - | 0.8 |
| 11/14 | 2,976 | 3,106 | 2,970 | 3,102 | +1.04% | 3,275,000 | 9021億507万 | +13.67% | - | 0.81 |
| 11/11 | 3,038 | 3,088 | 3,020 | 3,070 | +3.72% | 3,519,500 | 8927億9902万 | +13.33% | - | 0.8 |
| 11/10 | 2,840 | 2,980 | 2,828 | 2,960 | +10.94% | 4,289,000 | 8608億948万 | +10% | - | 0.77 |
| 11/09 | 2,820 | 2,878 | 2,622 | 2,668 | -4.78% | 3,078,500 | 7758億9179万 | -0.6% | - | 0.7 |
| 11/08 | 2,744 | 2,808 | 2,742 | 2,802 | +2.04% | 1,817,000 | 8148億6087万 | +4.24% | - | 0.73 |
| 11/07 | 2,740 | 2,760 | 2,732 | 2,746 | +1.7% | 1,291,500 | 7985億7528万 | +2.2% | - | 0.72 |
| 11/04 | 2,686 | 2,710 | 2,660 | 2,700 | -0.66% | 1,400,500 | 7851億9784万 | +0.33% | - | 0.71 |
