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 | 870 | 880 | 860 | 860 | -1.15% | 107,900 | 265億1110万 | -1.94% | 13.41 | 0.94 |
| 03/30 | 860 | 870 | 860 | 870 | 0% | 42,500 | 268億1936万 | -1.14% | 13.57 | 0.95 |
| 03/29 | 880 | 880 | 860 | 870 | +1.16% | 90,300 | 268億1936万 | -1.25% | 13.57 | 0.95 |
| 03/28 | 860 | 870 | 850 | 860 | 0% | 89,700 | 265億1110万 | -2.6% | 13.41 | 0.94 |
| 03/27 | 850 | 860 | 840 | 860 | 0% | 103,700 | 265億1110万 | -2.82% | 13.41 | 0.94 |
| 03/24 | 850 | 860 | 850 | 860 | +1.18% | 63,000 | 265億1110万 | -3.04% | 13.41 | 0.94 |
| 03/23 | 850 | 860 | 850 | 850 | 0% | 102,500 | 262億283万 | -4.39% | 13.25 | 0.93 |
| 03/22 | 860 | 870 | 850 | 850 | -1.16% | 130,700 | 262億283万 | -4.71% | 13.25 | 0.93 |
| 03/21 | 880 | 880 | 860 | 860 | -1.15% | 156,700 | 265億1110万 | -3.91% | 13.41 | 0.94 |
| 03/17 | 880 | 880 | 870 | 870 | -1.14% | 111,600 | 268億1936万 | -3.01% | 13.57 | 0.95 |
| 03/16 | 880 | 890 | 870 | 880 | 0% | 63,400 | 271億2763万 | -2% | 13.72 | 0.96 |
| 03/15 | 890 | 900 | 870 | 880 | 0% | 135,100 | 271億2763万 | -2.11% | 13.72 | 0.96 |
| 03/14 | 880 | 890 | 870 | 880 | +1.15% | 106,600 | 271億2763万 | -2.22% | 13.72 | 0.96 |
| 03/13 | 880 | 880 | 870 | 870 | -1.14% | 20,500 | 268億1936万 | -3.44% | 13.57 | 0.95 |
| 03/10 | 880 | 890 | 880 | 880 | +1.15% | 137,400 | 271億2763万 | -2.44% | 13.72 | 0.96 |
| 03/09 | 880 | 880 | 870 | 870 | -1.14% | 118,200 | 268億1936万 | -3.76% | 13.57 | 0.95 |
| 03/08 | 890 | 890 | 880 | 880 | -1.12% | 65,500 | 271億2763万 | -2.65% | 13.72 | 0.96 |
| 03/07 | 890 | 900 | 890 | 890 | 0% | 43,600 | 274億3590万 | -1.66% | 13.88 | 0.97 |
| 03/06 | 890 | 910 | 890 | 890 | 0% | 80,500 | 274億3590万 | -1.66% | 13.88 | 0.97 |
| 03/03 | 900 | 900 | 890 | 890 | -1.11% | 74,300 | 274億3590万 | -1.77% | 13.88 | 0.97 |
| 03/02 | 900 | 910 | 890 | 900 | +1.12% | 111,500 | 277億4417万 | -0.66% | 14.03 | 0.99 |
| 03/01 | 900 | 900 | 890 | 890 | -1.11% | 168,900 | 274億3590万 | -1.87% | 13.88 | 0.97 |
| 02/28 | 900 | 910 | 900 | 900 | 0% | 105,200 | 277億4417万 | -0.88% | 14.03 | 0.99 |
| 02/27 | 910 | 920 | 890 | 900 | -2.17% | 123,200 | 277億4417万 | -0.77% | 14.03 | 0.99 |
| 02/24 | 920 | 920 | 910 | 920 | 0% | 98,900 | 283億6071万 | +1.55% | 14.35 | 1.01 |
| 02/23 | 910 | 920 | 900 | 920 | +1.1% | 56,500 | 283億6071万 | +1.66% | 14.35 | 1.01 |
| 02/22 | 910 | 920 | 910 | 910 | -1.09% | 88,900 | 280億5244万 | +0.78% | 14.19 | 1 |
| 02/21 | 910 | 920 | 910 | 920 | +1.1% | 86,200 | 283億6071万 | +2% | 14.35 | 1.01 |
| 02/20 | 900 | 910 | 900 | 910 | 0% | 102,800 | 280億5244万 | +1.22% | 14.19 | 1 |
| 02/17 | 910 | 910 | 900 | 910 | 0% | 52,700 | 280億5244万 | +1.34% | 14.19 | 1 |
| 02/16 | 910 | 920 | 900 | 910 | -1.09% | 175,700 | 280億5244万 | +1.45% | 14.19 | 1 |
| 02/15 | 920 | 930 | 910 | 920 | 0% | 123,300 | 283億6071万 | +2.68% | 14.35 | 1.01 |
| 02/14 | 910 | 920 | 900 | 920 | +1.1% | 125,300 | 283億6071万 | +2.68% | 14.35 | 1.01 |
| 02/13 | 920 | 920 | 910 | 910 | 0% | 113,300 | 280億5244万 | +1.79% | 14.19 | 1 |
| 02/10 | 910 | 910 | 900 | 910 | +1.11% | 46,800 | 280億5244万 | +1.9% | 14.19 | 1 |
| 02/09 | 900 | 910 | 890 | 900 | -1.1% | 120,000 | 277億4417万 | +0.9% | 14.03 | 0.99 |
| 02/08 | 900 | 910 | 890 | 910 | +1.11% | 122,900 | 280億5244万 | +2.02% | 14.19 | 1 |
| 02/07 | 900 | 910 | 890 | 900 | 0% | 123,200 | 277億4417万 | +1.12% | 14.03 | 0.99 |
| 02/06 | 920 | 920 | 900 | 900 | -1.1% | 158,700 | 277億4417万 | +1.24% | 14.03 | 0.99 |
| 02/03 | 920 | 930 | 890 | 910 | +2.25% | 383,900 | 280億5244万 | +2.48% | 14.19 | 1 |
| 02/02 | 910 | 910 | 880 | 890 | -1.11% | 91,700 | 274億3590万 | +0.34% | 13.88 | 0.97 |
| 02/01 | 890 | 910 | 880 | 900 | +1.12% | 84,900 | 277億4417万 | +1.58% | 14.03 | 0.99 |
| 01/31 | 880 | 910 | 880 | 890 | -1.11% | 169,300 | 274億3590万 | +0.45% | 13.88 | 0.97 |
| 01/30 | 910 | 910 | 890 | 900 | -1.1% | 144,100 | 277億4417万 | +1.58% | 14.03 | 0.99 |
| 01/27 | 920 | 920 | 900 | 910 | -1.09% | 97,300 | 280億5244万 | +2.71% | 14.19 | 1 |
| 01/26 | 910 | 920 | 900 | 920 | +2.22% | 278,200 | 283億6071万 | +3.72% | 14.35 | 1.01 |
| 01/25 | 880 | 900 | 880 | 900 | +2.27% | 62,900 | 277億4417万 | +1.58% | 14.03 | 0.99 |
| 01/24 | 880 | 890 | 870 | 880 | -1.12% | 56,200 | 271億2763万 | -0.68% | 13.72 | 0.96 |
| 01/23 | 880 | 900 | 880 | 890 | 0% | 75,700 | 274億3590万 | +0.34% | 13.88 | 0.97 |
| 01/20 | 870 | 890 | 870 | 890 | +3.49% | 99,500 | 274億3590万 | +0.23% | 13.88 | 0.97 |
| 01/19 | 880 | 890 | 860 | 860 | -2.27% | 130,100 | 265億1110万 | -3.26% | 13.41 | 0.94 |
| 01/18 | 860 | 880 | 850 | 880 | +3.53% | 177,500 | 271億2763万 | -1.35% | 13.72 | 0.96 |
| 01/17 | 870 | 870 | 850 | 850 | -3.41% | 110,100 | 262億283万 | -4.92% | 13.25 | 0.93 |
| 01/16 | 880 | 890 | 870 | 880 | -1.12% | 76,700 | 271億2763万 | -2% | 13.72 | 0.96 |
| 01/13 | 890 | 900 | 880 | 890 | 0% | 86,700 | 274億3590万 | -1.22% | 13.88 | 0.97 |
| 01/12 | 910 | 910 | 880 | 890 | -2.2% | 123,200 | 274億3590万 | -1.22% | 13.88 | 0.97 |
| 01/11 | 890 | 910 | 890 | 910 | +2.25% | 146,400 | 280億5244万 | +1.11% | 14.19 | 1 |
| 01/10 | 890 | 900 | 880 | 890 | +1.14% | 121,300 | 274億3590万 | -0.89% | 13.88 | 0.97 |
| 01/06 | 880 | 890 | 870 | 880 | 0% | 172,700 | 271億2763万 | -1.79% | 13.72 | 0.96 |
| 01/05 | 900 | 910 | 880 | 880 | -2.22% | 119,400 | 271億2763万 | -1.68% | 13.72 | 0.96 |
| 01/04 | 870 | 900 | 870 | 900 | +4.65% | 188,200 | 277億4417万 | +0.78% | 14.03 | 0.99 |
| 2016 |
| 12/30 | 860 | 870 | 850 | 860 | -1.15% | 99,100 | 265億1110万 | -3.37% | 13.41 | 0.94 |
| 12/29 | 880 | 880 | 860 | 870 | -1.14% | 127,100 | 268億1936万 | -2.25% | 13.57 | 0.95 |
| 12/28 | 880 | 880 | 850 | 880 | 0% | 220,000 | 271億2763万 | -0.9% | 13.72 | 0.96 |
| 12/27 | 870 | 890 | 860 | 880 | 0% | 293,800 | 271億2763万 | -0.68% | 13.72 | 0.96 |
| 12/26 | 890 | 890 | 870 | 880 | 0% | 162,200 | 271億2763万 | -0.23% | 13.72 | 0.96 |
| 12/22 | 900 | 900 | 880 | 880 | -2.22% | 143,800 | 271億2763万 | +0.11% | 13.72 | 0.96 |
| 12/21 | 900 | 920 | 890 | 900 | -1.1% | 164,300 | 277億4417万 | +2.97% | 14.03 | 0.99 |
| 12/20 | 920 | 930 | 900 | 910 | -1.09% | 165,800 | 280億5244万 | +4.84% | 14.19 | 1 |
| 12/19 | 890 | 920 | 890 | 920 | +3.37% | 230,500 | 283億6071万 | +6.73% | 14.35 | 1.01 |
| 12/16 | 900 | 900 | 880 | 890 | -1.11% | 177,400 | 274億3590万 | +4.22% | 13.88 | 0.97 |
| 12/15 | 910 | 920 | 880 | 900 | -2.17% | 261,400 | 277億4417万 | +6.13% | 14.03 | 0.99 |
| 12/14 | 910 | 920 | 910 | 920 | 0% | 94,800 | 283億6071万 | +9.52% | 14.35 | 1.01 |
| 12/13 | 910 | 920 | 900 | 920 | +1.1% | 148,000 | 283億6071万 | +10.58% | 14.35 | 1.01 |
| 12/12 | 940 | 940 | 910 | 910 | -2.15% | 308,300 | 280億5244万 | +10.3% | 14.19 | 1 |
| 12/09 | 930 | 940 | 920 | 930 | -1.06% | 198,400 | 286億6898万 | +13.69% | 14.5 | 1.02 |
| 12/08 | 950 | 950 | 920 | 940 | -1.05% | 285,400 | 289億7724万 | +16.19% | 14.66 | 1.03 |
| 12/07 | 950 | 960 | 930 | 950 | 0% | 257,600 | 292億8551万 | +18.75% | 14.81 | 1.04 |
| 12/06 | 900 | 960 | 900 | 950 | +6.74% | 890,100 | 292億8551万 | +19.95% | 14.81 | 1.04 |
| 12/05 | 860 | 890 | 860 | 890 | +2.3% | 197,100 | 274億3590万 | +13.52% | 13.88 | 0.97 |
| 12/02 | 850 | 870 | 850 | 870 | +2.35% | 306,800 | 268億1936万 | +11.83% | 13.57 | 0.95 |
| 12/01 | 860 | 870 | 850 | 850 | 0% | 216,200 | 262億283万 | +10.1% | 13.25 | 0.93 |
| 11/30 | 850 | 860 | 840 | 850 | 0% | 161,400 | 262億283万 | +10.68% | 13.25 | 0.93 |
| 11/29 | 840 | 850 | 830 | 850 | +2.41% | 259,400 | 262億283万 | +11.26% | 13.25 | 0.93 |
| 11/28 | 830 | 830 | 820 | 830 | 0% | 204,900 | 255億8629万 | +9.21% | 12.94 | 0.91 |
| 11/25 | 840 | 840 | 820 | 830 | -1.19% | 177,400 | 255億8629万 | +9.79% | 12.94 | 0.91 |
| 11/24 | 830 | 840 | 820 | 840 | +1.2% | 210,900 | 258億9456万 | +11.55% | 13.1 | 0.92 |
| 11/22 | 810 | 830 | 800 | 830 | +1.22% | 306,900 | 255億8629万 | +10.81% | 12.94 | 0.91 |
| 11/21 | 800 | 830 | 800 | 820 | +2.5% | 277,300 | 252億7802万 | +10.07% | 12.79 | 0.9 |
| 11/18 | 800 | 800 | 780 | 800 | +1.27% | 233,000 | 246億6148万 | +7.82% | 12.47 | 0.88 |
| 11/17 | 770 | 800 | 760 | 790 | +3.95% | 359,300 | 243億5322万 | +6.76% | 12.32 | 0.86 |
| 11/16 | 750 | 760 | 750 | 760 | +1.33% | 90,700 | 234億2841万 | +3.12% | 11.85 | 0.83 |
| 11/15 | 750 | 760 | 740 | 750 | 0% | 195,500 | 231億2014万 | +1.9% | 11.7 | 0.82 |
| 11/14 | 740 | 750 | 740 | 750 | +1.35% | 80,300 | 231億2014万 | +2.18% | 11.7 | 0.82 |
| 11/11 | 730 | 750 | 720 | 740 | +1.37% | 225,900 | 228億1187万 | +0.95% | 11.54 | 0.81 |
| 11/10 | 730 | 730 | 710 | 730 | +5.8% | 201,200 | 225億360万 | -0.41% | 11.38 | 0.8 |
| 11/09 | 740 | 740 | 680 | 690 | -6.76% | 340,200 | 212億7053万 | -5.87% | 10.76 | 0.76 |
| 11/08 | 740 | 740 | 730 | 740 | 0% | 54,800 | 228億1187万 | +0.95% | 11.54 | 0.81 |
| 11/07 | 730 | 740 | 720 | 740 | +1.37% | 138,200 | 228億1187万 | +1.09% | 11.54 | 0.81 |
| 11/04 | 710 | 730 | 710 | 730 | +4.29% | 201,700 | 225億360万 | -0.14% | 11.38 | 0.8 |
