株価チャート
2016/10/26～2017/03/31
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 | 4,900 | 4,900 | 4,880 | 4,900 | -0.61% | 2,400 | 132億1824万 | +1.81% | 18.41 | 0.31 |
| 03/30 | 4,930 | 4,930 | 4,930 | 4,930 | 0% | 400 | 132億9916万 | +2.82% | 18.52 | 0.31 |
| 03/28 | 4,910 | 4,930 | 4,910 | 4,930 | +0.41% | 700 | 132億9916万 | +3.22% | 18.52 | 0.31 |
| 03/27 | 4,910 | 4,910 | 4,910 | 4,910 | 0% | 7,000 | 132億4521万 | +3.19% | 18.45 | 0.31 |
| 03/24 | 4,900 | 4,960 | 4,900 | 4,910 | 0% | 700 | 132億4521万 | +3.56% | 18.45 | 0.31 |
| 03/23 | 4,950 | 4,950 | 4,890 | 4,910 | -0.81% | 1,600 | 132億4521万 | +3.92% | 18.45 | 0.31 |
| 03/22 | 4,890 | 4,950 | 4,860 | 4,950 | +0.2% | 1,700 | 133億5312万 | +5.14% | 18.6 | 0.31 |
| 03/21 | 4,940 | 4,940 | 4,890 | 4,940 | 0% | 1,000 | 133億2614万 | +5.33% | 18.56 | 0.31 |
| 03/17 | 4,910 | 4,950 | 4,910 | 4,940 | -0.2% | 500 | 133億2614万 | +5.74% | 18.56 | 0.31 |
| 03/16 | 4,910 | 4,990 | 4,910 | 4,950 | -1% | 1,300 | 133億5312万 | +6.43% | 18.6 | 0.31 |
| 03/15 | 4,930 | 5,000 | 4,880 | 5,000 | +1.01% | 2,100 | 134億8800万 | +7.99% | 18.79 | 0.31 |
| 03/14 | 4,960 | 4,960 | 4,940 | 4,950 | 0% | 900 | 133億5312万 | +7.52% | 18.6 | 0.31 |
| 03/13 | 4,950 | 5,090 | 4,950 | 4,950 | +0.61% | 3,000 | 133億5312万 | +8.1% | 18.6 | 0.31 |
| 03/10 | 4,820 | 4,920 | 4,820 | 4,920 | +2.29% | 3,100 | 132億7219万 | +7.99% | 18.49 | 0.31 |
| 03/09 | 4,800 | 4,860 | 4,800 | 4,810 | +0.21% | 1,500 | 129億7545万 | +6.09% | 18.07 | 0.3 |
| 03/08 | 4,720 | 4,870 | 4,720 | 4,800 | +1.69% | 2,700 | 129億4848万 | +6.29% | 18.03 | 0.3 |
| 03/07 | 4,670 | 4,730 | 4,670 | 4,720 | +1.07% | 700 | 127億3267万 | +4.89% | 17.73 | 0.29 |
| 03/06 | 4,680 | 4,680 | 4,630 | 4,670 | +0.21% | 800 | 125億9779万 | +4.08% | 17.55 | 0.29 |
| 03/03 | 4,650 | 4,660 | 4,650 | 4,660 | +0.22% | 300 | 125億7081万 | +4.13% | 17.51 | 0.29 |
| 03/02 | 4,650 | 4,660 | 4,620 | 4,650 | 0% | 1,600 | 125億4384万 | +4.21% | 17.47 | 0.29 |
| 03/01 | 4,670 | 4,680 | 4,620 | 4,650 | -1.48% | 1,700 | 125億4384万 | +4.45% | 17.47 | 0.29 |
| 02/28 | 4,550 | 4,750 | 4,550 | 4,720 | +2.83% | 3,700 | 127億3267万 | +6.23% | 17.73 | 0.29 |
| 02/27 | 4,550 | 4,590 | 4,530 | 4,590 | +1.77% | 1,000 | 123億8198万 | +3.64% | 17.25 | 0.29 |
| 02/24 | 4,460 | 4,530 | 4,460 | 4,510 | +1.35% | 1,200 | 121億6617万 | +1.99% | 16.94 | 0.28 |
| 02/23 | 4,460 | 4,460 | 4,450 | 4,450 | -0.22% | 500 | 120億432万 | +0.72% | 16.72 | 0.28 |
| 02/22 | 4,460 | 4,460 | 4,420 | 4,460 | 0% | 1,100 | 120億3129万 | +0.97% | 16.76 | 0.28 |
| 02/20 | 4,480 | 4,500 | 4,420 | 4,460 | -0.45% | 1,100 | 120億3129万 | +0.97% | 16.76 | 0.28 |
| 02/17 | 4,460 | 4,480 | 4,460 | 4,480 | 0% | 200 | 120億8524万 | +1.45% | 16.83 | 0.28 |
| 02/16 | 4,500 | 4,510 | 4,430 | 4,480 | -0.44% | 1,900 | 120億8524万 | +1.47% | 16.83 | 0.28 |
| 02/15 | 4,440 | 4,570 | 4,440 | 4,500 | 0% | 2,300 | 121億3920万 | +1.93% | 16.91 | 0.28 |
| 02/14 | 4,500 | 4,500 | 4,440 | 4,500 | 0% | 1,000 | 121億3920万 | +1.99% | 16.91 | 0.28 |
| 02/13 | 4,470 | 4,520 | 4,450 | 4,500 | +0.67% | 1,100 | 121億3920万 | +2.04% | 16.91 | 0.28 |
| 02/10 | 4,420 | 4,500 | 4,420 | 4,470 | +1.13% | 3,100 | 120億5827万 | +1.48% | 16.79 | 0.28 |
| 02/09 | 4,400 | 4,420 | 4,400 | 4,420 | 0% | 500 | 119億2339万 | +0.41% | 16.61 | 0.28 |
| 02/08 | 4,360 | 4,420 | 4,360 | 4,420 | +1.61% | 2,000 | 119億2339万 | +0.45% | 16.61 | 0.28 |
| 02/07 | 4,350 | 4,350 | 4,320 | 4,350 | +0.23% | 1,400 | 117億3456万 | -1.14% | 16.34 | 0.27 |
| 02/06 | 4,370 | 4,370 | 4,340 | 4,340 | -0.69% | 1,200 | 117億758万 | -1.36% | 16.31 | 0.27 |
| 02/03 | 4,390 | 4,390 | 4,370 | 4,370 | 0% | 1,300 | 117億8851万 | -0.75% | 16.42 | 0.27 |
| 02/02 | 4,370 | 4,380 | 4,370 | 4,370 | 0% | 700 | 117億8851万 | -0.75% | 16.42 | 0.27 |
| 02/01 | 4,400 | 4,410 | 4,370 | 4,370 | -0.46% | 800 | 117億8851万 | -0.77% | 16.42 | 0.27 |
| 01/31 | 4,390 | 4,400 | 4,390 | 4,390 | 0% | 1,300 | 118億4246万 | -0.32% | 16.49 | 0.27 |
| 01/30 | 4,400 | 4,400 | 4,370 | 4,390 | +0.46% | 1,900 | 118億4246万 | -0.32% | 16.49 | 0.27 |
| 01/27 | 4,370 | 4,370 | 4,370 | 4,370 | +0.92% | 400 | 117億8851万 | -0.75% | 16.42 | 0.27 |
| 01/26 | 4,400 | 4,400 | 4,330 | 4,330 | -1.59% | 1,600 | 116億8060万 | -1.64% | 16.27 | 0.27 |
| 01/25 | 4,430 | 4,430 | 4,400 | 4,400 | -0.68% | 500 | 118億6944万 | -0.09% | 16.53 | 0.27 |
| 01/23 | 4,430 | 4,430 | 4,430 | 4,430 | +1.14% | 200 | 119億5036万 | +0.61% | 16.64 | 0.28 |
| 01/19 | 4,360 | 4,380 | 4,360 | 4,380 | -0.45% | 600 | 118億1548万 | -0.48% | 16.46 | 0.27 |
| 01/17 | 4,410 | 4,410 | 4,400 | 4,400 | -0.23% | 600 | 118億6944万 | -0.05% | 16.53 | 0.27 |
| 01/16 | 4,410 | 4,410 | 4,410 | 4,410 | -0.68% | 200 | 118億9641万 | +0.18% | 16.57 | 0.28 |
| 01/13 | 4,440 | 4,440 | 4,440 | 4,440 | -0.22% | 1,000 | 119億7734万 | +0.79% | 16.68 | 0.28 |
| 01/12 | 4,480 | 4,480 | 4,430 | 4,450 | 0% | 1,000 | 120億432万 | +1.02% | 16.72 | 0.28 |
| 01/10 | 4,460 | 4,460 | 4,450 | 4,450 | 0% | 700 | 120億432万 | +1.02% | 16.72 | 0.28 |
| 01/06 | 4,450 | 4,450 | 4,450 | 4,450 | -0.45% | 400 | 120億432万 | +1% | 16.72 | 0.28 |
| 01/05 | 4,460 | 4,470 | 4,460 | 4,470 | +0.68% | 300 | 120億5827万 | +1.45% | 16.79 | 0.28 |
| 01/04 | 4,430 | 4,500 | 4,430 | 4,440 | 0% | 700 | 119億7734万 | +0.84% | 16.68 | 0.28 |
| 2016 |
| 12/30 | 4,370 | 4,440 | 4,370 | 4,440 | +1.6% | 1,000 | 119億7734万 | +0.86% | 16.68 | 0.28 |
| 12/29 | 4,380 | 4,380 | 4,370 | 4,370 | -0.91% | 1,200 | 117億8851万 | -0.68% | 16.42 | 0.27 |
| 12/28 | 4,370 | 4,500 | 4,370 | 4,410 | +0.92% | 9,700 | 118億9641万 | +0.27% | 16.57 | 0.28 |
| 12/27 | 4,390 | 4,390 | 4,370 | 4,370 | -0.68% | 500 | 117億8851万 | -0.59% | 16.42 | 0.27 |
| 12/26 | 4,370 | 4,400 | 4,370 | 4,400 | +0.69% | 1,000 | 118億6944万 | +0.14% | 16.53 | 0.27 |
| 12/22 | 4,400 | 4,400 | 4,360 | 4,370 | -0.68% | 1,600 | 117億8851万 | -0.48% | 16.42 | 0.27 |
| 12/21 | 4,350 | 4,400 | 4,350 | 4,400 | +0.46% | 1,700 | 118億6944万 | +0.2% | 16.53 | 0.27 |
| 12/20 | 4,380 | 4,380 | 4,340 | 4,380 | 0% | 3,100 | 118億1548万 | -0.21% | 16.46 | 0.27 |
| 12/19 | 4,380 | 4,380 | 4,350 | 4,380 | -0.23% | 2,400 | 118億1548万 | -0.14% | 16.46 | 0.27 |
| 12/16 | 4,400 | 4,400 | 4,360 | 4,390 | 0% | 3,000 | 118億4246万 | +0.21% | 16.49 | 0.27 |
| 12/15 | 4,370 | 4,390 | 4,370 | 4,390 | +0.69% | 800 | 118億4246万 | +0.37% | 16.49 | 0.27 |
| 12/14 | 4,400 | 4,400 | 4,360 | 4,360 | +0.23% | 1,200 | 117億6153万 | -0.14% | 16.38 | 0.27 |
| 12/13 | 4,350 | 4,360 | 4,340 | 4,350 | -0.46% | 3,800 | 117億3456万 | -0.28% | 16.34 | 0.27 |
| 12/12 | 4,350 | 4,390 | 4,300 | 4,370 | 0% | 10,300 | 117億8851万 | +0.21% | 16.42 | 0.27 |
| 12/09 | 4,390 | 4,390 | 4,340 | 4,370 | -0.46% | 2,800 | 117億8851万 | +0.3% | 16.42 | 0.27 |
| 12/08 | 4,390 | 4,400 | 4,350 | 4,390 | 0% | 1,700 | 118億4246万 | +0.85% | 16.49 | 0.27 |
| 12/07 | 4,400 | 4,400 | 4,350 | 4,390 | -0.23% | 2,400 | 118億4246万 | +0.94% | 16.49 | 0.27 |
| 12/06 | 4,480 | 4,480 | 4,330 | 4,400 | -2% | 4,600 | 118億6944万 | +1.29% | 16.53 | 0.27 |
| 12/05 | 4,450 | 4,490 | 4,450 | 4,490 | +0.9% | 3,500 | 121億1222万 | +3.43% | 16.87 | 0.28 |
| 12/02 | 4,470 | 4,470 | 4,450 | 4,450 | 0% | 500 | 120億432万 | +2.68% | 16.72 | 0.28 |
| 12/01 | 4,480 | 4,520 | 4,450 | 4,450 | -0.22% | 3,400 | 120億432万 | +2.8% | 16.72 | 0.28 |
| 11/30 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 800 | 120億3129万 | +3.07% | 16.76 | 0.28 |
| 11/29 | 4,430 | 4,460 | 4,430 | 4,460 | +1.36% | 500 | 120億3129万 | +3.15% | 16.76 | 0.28 |
| 11/28 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 300 | 118億6944万 | +1.9% | 16.53 | 0.27 |
| 11/25 | 4,400 | 4,400 | 4,400 | 4,400 | +0.23% | 3,200 | 118億6944万 | +1.99% | 16.53 | 0.27 |
| 11/24 | 4,400 | 4,430 | 4,360 | 4,390 | +1.15% | 3,000 | 118億4246万 | +1.86% | 16.49 | 0.27 |
| 11/22 | 4,340 | 4,360 | 4,340 | 4,340 | 0% | 900 | 117億758万 | +0.79% | 16.31 | 0.27 |
| 11/21 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 600 | 117億758万 | +0.84% | 16.31 | 0.27 |
| 11/18 | 4,400 | 4,400 | 4,320 | 4,340 | +0.46% | 1,000 | 117億758万 | +0.86% | 16.31 | 0.27 |
| 11/17 | 4,400 | 4,400 | 4,310 | 4,320 | -1.14% | 1,300 | 116億5363万 | +0.42% | 16.23 | 0.27 |
| 11/16 | 4,310 | 4,370 | 4,300 | 4,370 | +0.69% | 1,000 | 117億8851万 | +1.58% | 16.42 | 0.27 |
| 11/15 | 4,260 | 4,340 | 4,260 | 4,340 | +0.7% | 8,200 | 117億758万 | +0.86% | 16.31 | 0.27 |
| 11/14 | 4,320 | 4,360 | 4,310 | 4,310 | +1.41% | 1,400 | 116億2665万 | +0.21% | 16.19 | 0.27 |
| 11/11 | 4,270 | 4,300 | 4,250 | 4,250 | +0.71% | 1,700 | 114億6480万 | -1.16% | 15.97 | 0.27 |
| 11/10 | 4,240 | 4,240 | 4,220 | 4,220 | +0.72% | 1,400 | 113億8387万 | -1.86% | 15.86 | 0.26 |
| 11/09 | 4,270 | 4,270 | 4,190 | 4,190 | -1.87% | 2,200 | 113億294万 | -2.63% | 15.74 | 0.26 |
| 11/08 | 4,300 | 4,300 | 4,270 | 4,270 | -1.16% | 900 | 115億1875万 | -0.93% | 16.04 | 0.27 |
| 11/07 | 4,310 | 4,320 | 4,310 | 4,320 | +1.17% | 500 | 116億5363万 | +0.05% | 16.23 | 0.27 |
| 11/04 | 4,230 | 4,270 | 4,230 | 4,270 | 0% | 800 | 115億1875万 | -1.27% | 16.04 | 0.27 |
| 11/02 | 4,270 | 4,270 | 4,250 | 4,270 | -0.23% | 1,100 | 115億1875万 | -1.5% | 16.04 | 0.27 |
| 11/01 | 4,280 | 4,300 | 4,280 | 4,280 | +0.23% | 900 | 115億4572万 | -1.56% | 16.08 | 0.27 |
| 10/31 | 4,300 | 4,330 | 4,270 | 4,270 | -1.39% | 2,000 | 115億1875万 | -2.02% | 16.04 | 0.27 |
| 10/28 | 4,330 | 4,360 | 4,330 | 4,330 | +0.23% | 1,700 | 116億8060万 | -0.85% | 16.27 | 0.27 |
| 10/27 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 300 | 116億5363万 | -1.17% | 16.23 | 0.27 |
| 10/26 | 4,310 | 4,320 | 4,310 | 4,320 | -1.59% | 500 | 116億5363万 | -1.35% | 16.23 | 0.27 |
