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 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 6,300 | 19億2096万 | -8.49% | 1.99 | 0.42 |
| 03/30 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 4,100 | 19億4880万 | -7.47% | 2.02 | 0.43 |
| 03/29 | 1,410 | 1,410 | 1,380 | 1,400 | -2.1% | 12,600 | 19億4880万 | -7.77% | 2.02 | 0.43 |
| 03/28 | 1,430 | 1,430 | 1,410 | 1,430 | 0% | 13,100 | 19億9056万 | -6.17% | 2.06 | 0.44 |
| 03/27 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 4,700 | 19億9056万 | -6.41% | 2.06 | 0.44 |
| 03/24 | 1,430 | 1,450 | 1,430 | 1,440 | 0% | 9,700 | 20億448万 | -6.07% | 2.08 | 0.44 |
| 03/23 | 1,460 | 1,470 | 1,440 | 1,440 | -1.37% | 11,400 | 20億448万 | -6.13% | 2.08 | 0.44 |
| 03/22 | 1,480 | 1,480 | 1,450 | 1,460 | -3.31% | 25,600 | 20億3232万 | -4.82% | 2.11 | 0.45 |
| 03/21 | 1,500 | 1,510 | 1,490 | 1,510 | -0.66% | 20,900 | 21億192万 | -1.5% | 2.18 | 0.46 |
| 03/17 | 1,560 | 1,560 | 1,520 | 1,520 | -3.8% | 41,700 | 21億1584万 | -0.59% | 2.19 | 0.46 |
| 03/16 | 1,560 | 1,590 | 1,540 | 1,580 | -0.63% | 54,200 | 21億9936万 | +3.61% | 2.28 | 0.48 |
| 03/15 | 1,600 | 1,610 | 1,570 | 1,590 | -0.63% | 48,100 | 22億1328万 | +4.74% | 2.3 | 0.48 |
| 03/14 | 1,550 | 1,600 | 1,540 | 1,600 | +2.56% | 72,600 | 22億2720万 | +5.89% | 2.31 | 0.49 |
| 03/13 | 1,540 | 1,560 | 1,540 | 1,560 | +1.96% | 45,800 | 21億7152万 | +3.79% | 2.25 | 0.48 |
| 03/10 | 1,530 | 1,540 | 1,520 | 1,530 | -0.65% | 12,900 | 21億2976万 | +2.2% | 2.21 | 0.47 |
| 03/09 | 1,530 | 1,550 | 1,530 | 1,540 | +1.32% | 12,000 | 21億4368万 | +3.29% | 2.22 | 0.47 |
| 03/08 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 46,500 | 21億1584万 | +2.22% | 2.19 | 0.46 |
| 03/07 | 1,520 | 1,540 | 1,520 | 1,530 | -0.65% | 7,200 | 21億2976万 | +3.1% | 2.21 | 0.47 |
| 03/06 | 1,530 | 1,540 | 1,510 | 1,540 | +1.32% | 9,300 | 21億4368万 | +3.84% | 2.22 | 0.47 |
| 03/03 | 1,530 | 1,540 | 1,520 | 1,520 | -1.94% | 14,900 | 21億1584万 | +2.56% | 2.19 | 0.46 |
| 03/02 | 1,580 | 1,580 | 1,550 | 1,550 | -1.27% | 19,600 | 21億5760万 | +4.59% | 2.24 | 0.47 |
| 03/01 | 1,580 | 1,610 | 1,570 | 1,570 | 0% | 69,500 | 21億8544万 | +5.94% | 2.27 | 0.48 |
| 02/28 | 1,570 | 1,600 | 1,560 | 1,570 | 0% | 75,700 | 21億8544万 | +6.01% | 2.27 | 0.48 |
| 02/27 | 1,520 | 1,570 | 1,510 | 1,570 | +3.29% | 66,000 | 21億8544万 | +6.01% | 2.27 | 0.48 |
| 02/24 | 1,510 | 1,530 | 1,490 | 1,520 | +0.66% | 24,800 | 21億1584万 | +2.63% | 2.19 | 0.46 |
| 02/23 | 1,510 | 1,530 | 1,500 | 1,510 | -1.31% | 14,100 | 21億192万 | +1.89% | 2.18 | 0.46 |
| 02/22 | 1,530 | 1,530 | 1,500 | 1,530 | 0% | 19,300 | 21億2976万 | +3.03% | 2.21 | 0.47 |
| 02/21 | 1,540 | 1,550 | 1,510 | 1,530 | -1.29% | 41,800 | 21億2976万 | +2.89% | 2.21 | 0.47 |
| 02/20 | 1,560 | 1,560 | 1,520 | 1,550 | 0% | 61,400 | 21億5760万 | +4.1% | 2.24 | 0.47 |
| 02/17 | 1,480 | 1,550 | 1,480 | 1,550 | +5.44% | 68,300 | 21億5760万 | +3.89% | 2.24 | 0.47 |
| 02/16 | 1,450 | 1,490 | 1,450 | 1,470 | +2.08% | 22,200 | 20億4624万 | -1.41% | 2.12 | 0.45 |
| 02/15 | 1,430 | 1,460 | 1,430 | 1,440 | +1.41% | 14,400 | 20億448万 | -3.61% | 2.08 | 0.44 |
| 02/14 | 1,420 | 1,430 | 1,410 | 1,420 | +0.71% | 7,500 | 19億7664万 | -5.08% | 2.05 | 0.43 |
| 02/13 | 1,420 | 1,430 | 1,410 | 1,410 | -0.7% | 4,400 | 19億6272万 | -6% | 2.04 | 0.43 |
| 02/10 | 1,430 | 1,440 | 1,420 | 1,420 | 0% | 14,400 | 19億7664万 | -5.33% | 2.05 | 0.43 |
| 02/09 | 1,420 | 1,420 | 1,410 | 1,420 | +0.71% | 4,200 | 19億7664万 | -5.08% | 2.05 | 0.43 |
| 02/08 | 1,410 | 1,430 | 1,410 | 1,410 | +0.71% | 6,100 | 19億6272万 | -5.56% | 2.04 | 0.43 |
| 02/07 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 7,700 | 19億4880万 | -6.04% | 2.02 | 0.43 |
| 02/06 | 1,400 | 1,420 | 1,400 | 1,400 | +0.72% | 11,700 | 19億4880万 | -5.79% | 2.02 | 0.43 |
| 02/03 | 1,420 | 1,430 | 1,370 | 1,390 | -2.8% | 24,700 | 19億3488万 | -6.33% | 2.01 | 0.42 |
| 02/02 | 1,450 | 1,450 | 1,410 | 1,430 | -1.38% | 16,000 | 19億9056万 | -3.38% | 2.06 | 0.44 |
| 02/01 | 1,460 | 1,460 | 1,430 | 1,450 | -3.97% | 39,000 | 20億1840万 | -1.69% | 2.09 | 0.44 |
| 01/31 | 1,510 | 1,520 | 1,500 | 1,510 | -0.66% | 11,800 | 21億192万 | +2.65% | 2.18 | 0.46 |
| 01/30 | 1,510 | 1,530 | 1,510 | 1,520 | +0.66% | 11,200 | 21億1584万 | +3.83% | 2.19 | 0.46 |
| 01/27 | 1,550 | 1,560 | 1,500 | 1,510 | -2.58% | 25,400 | 21億192万 | +3.64% | 2.18 | 0.46 |
| 01/26 | 1,560 | 1,560 | 1,540 | 1,550 | 0% | 16,500 | 21億5760万 | +6.82% | 2.24 | 0.47 |
| 01/25 | 1,570 | 1,580 | 1,540 | 1,550 | -0.64% | 16,400 | 21億5760万 | +7.42% | 2.24 | 0.47 |
| 01/24 | 1,550 | 1,570 | 1,550 | 1,560 | -0.64% | 11,000 | 21億7152万 | +8.64% | 2.25 | 0.48 |
| 01/23 | 1,560 | 1,580 | 1,550 | 1,570 | +1.29% | 14,700 | 21億8544万 | +9.79% | 2.27 | 0.48 |
| 01/20 | 1,570 | 1,590 | 1,530 | 1,550 | -1.9% | 33,600 | 21億5760万 | +8.77% | 2.24 | 0.47 |
| 01/19 | 1,600 | 1,600 | 1,580 | 1,580 | -0.63% | 26,000 | 21億9936万 | +11.27% | 2.28 | 0.48 |
| 01/18 | 1,570 | 1,600 | 1,560 | 1,590 | +0.63% | 31,400 | 22億1328万 | +12.37% | 2.3 | 0.48 |
| 01/17 | 1,600 | 1,640 | 1,540 | 1,580 | -1.86% | 95,500 | 21億9936万 | +12.06% | 2.28 | 0.48 |
| 01/16 | 1,520 | 1,630 | 1,520 | 1,610 | +5.23% | 92,400 | 22億4112万 | +14.67% | 2.32 | 0.49 |
| 01/13 | 1,530 | 1,530 | 1,490 | 1,530 | -0.65% | 31,600 | 21億2976万 | +9.36% | 2.21 | 0.47 |
| 01/12 | 1,510 | 1,580 | 1,470 | 1,540 | +1.99% | 83,000 | 21億4368万 | +10.32% | 2.22 | 0.47 |
| 01/11 | 1,520 | 1,520 | 1,490 | 1,510 | 0% | 44,500 | 21億192万 | +8.4% | 2.18 | 0.46 |
| 01/10 | 1,420 | 1,520 | 1,380 | 1,510 | +7.86% | 143,700 | 21億192万 | +8.55% | 2.18 | 0.46 |
| 01/06 | 1,330 | 1,430 | 1,330 | 1,400 | +5.26% | 61,000 | 19億4880万 | +0.72% | 2.02 | 0.43 |
| 01/05 | 1,350 | 1,350 | 1,320 | 1,330 | -0.75% | 9,900 | 18億5136万 | -4.45% | 1.92 | 0.41 |
| 01/04 | 1,330 | 1,350 | 1,330 | 1,340 | +0.75% | 14,400 | 18億6528万 | -4.01% | 1.94 | 0.41 |
| 2016 |
| 12/30 | 1,300 | 1,330 | 1,300 | 1,330 | +0.76% | 7,500 | 18億5136万 | -4.93% | 1.92 | 0.41 |
| 12/29 | 1,320 | 1,330 | 1,310 | 1,320 | -0.75% | 7,000 | 18億3744万 | -6.05% | 1.91 | 0.4 |
| 12/28 | 1,310 | 1,340 | 1,310 | 1,330 | +2.31% | 7,900 | 18億5136万 | -5.81% | 1.92 | 0.41 |
| 12/27 | 1,300 | 1,320 | 1,300 | 1,300 | 0% | 4,900 | 18億960万 | -8.39% | 1.88 | 0.4 |
| 12/26 | 1,340 | 1,350 | 1,300 | 1,300 | -3.7% | 15,700 | 18億960万 | -8.77% | 1.88 | 0.4 |
| 12/22 | 1,350 | 1,350 | 1,330 | 1,350 | 0% | 6,500 | 18億7920万 | -5.66% | 1.95 | 0.41 |
| 12/21 | 1,330 | 1,420 | 1,330 | 1,350 | +0.75% | 54,100 | 17億6445万 | -5.86% | 1.83 | 0.39 |
| 12/20 | 1,350 | 1,350 | 1,330 | 1,340 | -0.74% | 5,000 | 17億5138万 | -6.56% | 1.82 | 0.38 |
| 12/19 | 1,350 | 1,360 | 1,330 | 1,350 | -0.74% | 8,500 | 17億6445万 | -5.92% | 1.83 | 0.39 |
| 12/16 | 1,380 | 1,380 | 1,330 | 1,360 | -1.45% | 19,400 | 17億7752万 | -5.29% | 1.84 | 0.39 |
| 12/15 | 1,390 | 1,390 | 1,360 | 1,380 | -2.13% | 22,100 | 18億366万 | -3.9% | 1.87 | 0.39 |
| 12/14 | 1,430 | 1,430 | 1,390 | 1,410 | -1.4% | 16,100 | 18億4287万 | -1.81% | 1.91 | 0.4 |
| 12/13 | 1,440 | 1,440 | 1,410 | 1,430 | -0.69% | 11,000 | 18億6901万 | -0.76% | 1.94 | 0.41 |
| 12/12 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 20,800 | 18億8208万 | -0.28% | 1.95 | 0.41 |
| 12/09 | 1,450 | 1,450 | 1,430 | 1,450 | 0% | 8,700 | 18億9515万 | +0.49% | 1.96 | 0.41 |
| 12/08 | 1,460 | 1,460 | 1,420 | 1,450 | 0% | 29,100 | 18億9515万 | +0.07% | 1.96 | 0.41 |
| 12/07 | 1,480 | 1,480 | 1,450 | 1,450 | -1.36% | 8,300 | 18億9515万 | -0.62% | 1.96 | 0.41 |
| 12/06 | 1,450 | 1,480 | 1,450 | 1,470 | +1.38% | 14,400 | 19億2129万 | +0.14% | 1.99 | 0.42 |
| 12/05 | 1,460 | 1,460 | 1,440 | 1,450 | -1.36% | 10,700 | 18億9515万 | -0.75% | 1.96 | 0.41 |
| 12/02 | 1,470 | 1,490 | 1,450 | 1,470 | 0% | 17,200 | 19億2129万 | +1.1% | 1.99 | 0.42 |
| 12/01 | 1,500 | 1,510 | 1,450 | 1,470 | -1.34% | 32,200 | 19億2129万 | +2.23% | 1.99 | 0.42 |
| 11/30 | 1,440 | 1,490 | 1,440 | 1,490 | +4.2% | 35,900 | 19億4743万 | +4.86% | 2.02 | 0.43 |
| 11/29 | 1,440 | 1,440 | 1,410 | 1,430 | -0.69% | 16,000 | 18億6901万 | +1.85% | 1.94 | 0.41 |
| 11/28 | 1,410 | 1,450 | 1,410 | 1,440 | +1.41% | 16,200 | 18億8208万 | +3.6% | 1.95 | 0.41 |
| 11/25 | 1,470 | 1,470 | 1,410 | 1,420 | -3.4% | 27,300 | 18億5594万 | +3.2% | 1.92 | 0.41 |
| 11/24 | 1,500 | 1,500 | 1,460 | 1,470 | -2% | 20,100 | 19億2129万 | +7.93% | 1.99 | 0.42 |
| 11/22 | 1,510 | 1,530 | 1,480 | 1,500 | -0.66% | 32,600 | 19億6050万 | +11.44% | 2.03 | 0.43 |
| 11/21 | 1,460 | 1,510 | 1,440 | 1,510 | +4.86% | 48,800 | 18億1804万 | +13.88% | 1.88 | 0.4 |
| 11/18 | 1,470 | 1,480 | 1,430 | 1,440 | -1.37% | 33,600 | 17億3376万 | +10.26% | 1.79 | 0.38 |
| 11/17 | 1,440 | 1,510 | 1,440 | 1,460 | +3.55% | 113,400 | 17億5784万 | +13.18% | 1.82 | 0.38 |
| 11/16 | 1,350 | 1,430 | 1,340 | 1,410 | +4.44% | 49,300 | 16億9764万 | +10.85% | 1.76 | 0.37 |
| 11/15 | 1,370 | 1,370 | 1,340 | 1,350 | -2.17% | 26,100 | 16億2540万 | +7.48% | 1.68 | 0.36 |
| 11/14 | 1,370 | 1,390 | 1,310 | 1,380 | +1.47% | 42,400 | 16億6152万 | +11.02% | 1.72 | 0.36 |
| 11/11 | 1,390 | 1,400 | 1,340 | 1,360 | -1.45% | 39,000 | 16億3744万 | +10.75% | 1.69 | 0.36 |
| 11/10 | 1,440 | 1,470 | 1,380 | 1,380 | 0% | 82,100 | 16億6152万 | +13.67% | 1.72 | 0.36 |
| 11/09 | 1,550 | 1,550 | 1,280 | 1,380 | -9.8% | 150,000 | 16億6152万 | +15.19% | 1.72 | 0.36 |
| 11/08 | 1,520 | 1,600 | 1,490 | 1,530 | +2% | 179,000 | 18億4212万 | +29.33% | 1.91 | 0.4 |
| 11/07 | 1,480 | 1,680 | 1,450 | 1,500 | +5.63% | 557,000 | 18億600万 | +29.09% | 1.87 | 0.39 |
| 11/04 | 1,500 | 1,510 | 1,390 | 1,420 | -10.69% | 102,600 | 17億968万 | +24.34% | 1.77 | 0.37 |
