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 10→1 |
| 2017 |
| 03/31 | 3,450 | 4,250 | 3,420 | 3,700 | +7.25% | 79,100 | 44億4000万 | +8.35% | 15.01 | 0.3 |
| 03/30 | 3,420 | 3,450 | 3,420 | 3,450 | +0.58% | 1,800 | 41億4000万 | +1.35% | 14 | 0.28 |
| 03/29 | 3,440 | 3,440 | 3,410 | 3,430 | -1.72% | 800 | 41億1600万 | +0.82% | 13.92 | 0.28 |
| 03/28 | 3,480 | 3,490 | 3,450 | 3,490 | +0.29% | 1,700 | 41億8800万 | +2.65% | 14.16 | 0.28 |
| 03/27 | 3,470 | 3,490 | 3,460 | 3,480 | -1.42% | 1,800 | 41億7600万 | +2.53% | 14.12 | 0.28 |
| 03/24 | 3,500 | 3,530 | 3,490 | 3,530 | +0.86% | 7,400 | 42億3600万 | +4.19% | 14.32 | 0.29 |
| 03/23 | 3,480 | 3,500 | 3,460 | 3,500 | +2.94% | 2,300 | 42億 | +3.34% | 14.2 | 0.29 |
| 03/22 | 3,450 | 3,450 | 3,400 | 3,400 | -2.86% | 600 | 40億8000万 | +0.56% | 13.79 | 0.28 |
| 03/21 | 3,450 | 3,500 | 3,360 | 3,500 | +1.74% | 3,900 | 42億 | +3.64% | 14.2 | 0.29 |
| 03/17 | 3,400 | 3,500 | 3,390 | 3,440 | +1.18% | 3,700 | 41億2800万 | +1.96% | 13.96 | 0.28 |
| 03/16 | 3,370 | 3,400 | 3,370 | 3,400 | +0.89% | 700 | 40億8000万 | +0.77% | 13.79 | 0.28 |
| 03/15 | 3,370 | 3,400 | 3,370 | 3,370 | 0% | 1,300 | 40億4400万 | -0.12% | 13.67 | 0.27 |
| 03/14 | 3,380 | 3,390 | 3,360 | 3,370 | +0.3% | 1,800 | 40億4400万 | -0.18% | 13.67 | 0.27 |
| 03/13 | 3,380 | 3,380 | 3,360 | 3,360 | -0.59% | 1,100 | 40億3200万 | -0.53% | 13.63 | 0.27 |
| 03/10 | 3,370 | 3,380 | 3,370 | 3,380 | +1.81% | 700 | 40億5600万 | -0.03% | 13.71 | 0.28 |
| 03/09 | 3,320 | 3,320 | 3,320 | 3,320 | +0.61% | 300 | 39億8400万 | -1.78% | 13.47 | 0.27 |
| 03/08 | 3,300 | 3,300 | 3,300 | 3,300 | -1.49% | 500 | 39億6000万 | -2.4% | 13.39 | 0.27 |
| 03/07 | 3,360 | 3,360 | 3,310 | 3,350 | -0.3% | 1,400 | 40億2000万 | -1.03% | 13.59 | 0.27 |
| 03/06 | 3,400 | 3,400 | 3,290 | 3,360 | -0.3% | 1,500 | 40億3200万 | -0.77% | 13.63 | 0.27 |
| 03/03 | 3,390 | 3,390 | 3,370 | 3,370 | 0% | 900 | 40億4400万 | -0.5% | 13.67 | 0.27 |
| 03/02 | 3,390 | 3,400 | 3,370 | 3,370 | -0.3% | 1,100 | 40億4400万 | -0.47% | 13.67 | 0.27 |
| 03/01 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 500 | 40億5600万 | -0.18% | 13.71 | 0.28 |
| 02/28 | 3,400 | 3,400 | 3,330 | 3,380 | 0% | 2,800 | 40億5600万 | -0.12% | 13.71 | 0.28 |
| 02/27 | 3,370 | 3,380 | 3,370 | 3,380 | +0.3% | 1,100 | 40億5600万 | -0.06% | 13.71 | 0.28 |
| 02/24 | 3,370 | 3,400 | 3,370 | 3,370 | -1.46% | 700 | 40億4400万 | -0.3% | 13.67 | 0.27 |
| 02/23 | 3,400 | 3,420 | 3,350 | 3,420 | +0.59% | 1,200 | 41億400万 | +1.24% | 13.88 | 0.28 |
| 02/22 | 3,400 | 3,400 | 3,400 | 3,400 | +0.89% | 100 | 40億8000万 | +0.74% | 13.79 | 0.28 |
| 02/21 | 3,380 | 3,380 | 3,370 | 3,370 | +0.6% | 200 | 40億4400万 | -0.03% | 13.67 | 0.27 |
| 02/20 | 3,360 | 3,380 | 3,350 | 3,350 | +0.3% | 1,200 | 40億2000万 | -0.53% | 13.59 | 0.27 |
| 02/17 | 3,430 | 3,430 | 3,340 | 3,340 | -4.3% | 1,800 | 40億800万 | -0.89% | 13.55 | 0.27 |
| 02/16 | 3,340 | 3,500 | 3,340 | 3,490 | +4.18% | 1,900 | 41億8800万 | +3.5% | 14.16 | 0.28 |
| 02/15 | 3,340 | 3,360 | 3,340 | 3,350 | +1.21% | 600 | 40億2000万 | -0.59% | 13.59 | 0.27 |
| 02/14 | 3,350 | 3,380 | 3,310 | 3,310 | -3.22% | 3,000 | 39億7200万 | -1.84% | 13.43 | 0.27 |
| 02/13 | 3,370 | 3,420 | 3,370 | 3,420 | -0.29% | 400 | 41億400万 | +1.27% | 13.88 | 0.28 |
| 02/10 | 3,420 | 3,430 | 3,420 | 3,430 | +0.59% | 300 | 41億1600万 | +1.6% | 13.92 | 0.28 |
| 02/09 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 40億9200万 | +1.04% | 13.84 | 0.28 |
| 02/08 | 3,450 | 3,450 | 3,410 | 3,410 | -0.87% | 500 | 40億9200万 | +1.16% | 13.84 | 0.28 |
| 02/07 | 3,400 | 3,440 | 3,400 | 3,440 | +0.58% | 700 | 41億2800万 | +2.17% | 13.96 | 0.28 |
| 02/06 | 3,410 | 3,420 | 3,410 | 3,420 | +1.79% | 600 | 41億400万 | +1.73% | 13.88 | 0.28 |
| 02/03 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 300 | 40億3200万 | +0.12% | 13.63 | 0.27 |
| 02/02 | 3,400 | 3,400 | 3,350 | 3,350 | -1.47% | 2,000 | 40億2000万 | -0.06% | 13.59 | 0.27 |
| 02/01 | 3,390 | 3,420 | 3,390 | 3,400 | +0.59% | 400 | 40億8000万 | +1.52% | 13.79 | 0.28 |
| 01/31 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,000 | 40億5600万 | +1.02% | 13.71 | 0.28 |
| 01/30 | 3,350 | 3,380 | 3,350 | 3,380 | +0.9% | 1,000 | 40億5600万 | +1.14% | 13.71 | 0.28 |
| 01/27 | 3,360 | 3,360 | 3,350 | 3,350 | -0.3% | 400 | 40億2000万 | +0.33% | 13.59 | 0.27 |
| 01/26 | 3,360 | 3,360 | 3,360 | 3,360 | +1.2% | 600 | 40億3200万 | +0.66% | 13.63 | 0.27 |
| 01/25 | 3,330 | 3,330 | 3,270 | 3,320 | -0.3% | 700 | 39億8400万 | -0.57% | 13.47 | 0.27 |
| 01/23 | 3,360 | 3,360 | 3,330 | 3,330 | 0% | 200 | 39億9600万 | -0.33% | 13.51 | 0.27 |
| 01/20 | 3,340 | 3,370 | 3,330 | 3,330 | -0.3% | 1,800 | 39億9600万 | -0.36% | 13.51 | 0.27 |
| 01/19 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 300 | 40億800万 | -0.12% | 13.55 | 0.27 |
| 01/18 | 3,340 | 3,340 | 3,340 | 3,340 | +1.21% | 100 | 40億800万 | -0.09% | 13.55 | 0.27 |
| 01/17 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 400 | 39億6000万 | -1.29% | 13.39 | 0.27 |
| 01/16 | 3,380 | 3,380 | 3,300 | 3,300 | -2.37% | 1,200 | 39億6000万 | -1.32% | 13.39 | 0.27 |
| 01/13 | 3,380 | 3,380 | 3,380 | 3,380 | -0.88% | 200 | 40億5600万 | +1.14% | 13.71 | 0.28 |
| 01/12 | 3,420 | 3,420 | 3,410 | 3,410 | -0.29% | 600 | 40億9200万 | +2.13% | 13.84 | 0.28 |
| 01/11 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 300 | 41億400万 | +2.52% | 13.88 | 0.28 |
| 01/10 | 3,430 | 3,450 | 3,420 | 3,420 | -0.29% | 400 | 41億400万 | +2.73% | 13.88 | 0.28 |
| 01/06 | 3,400 | 3,430 | 3,390 | 3,430 | +0.88% | 1,600 | 41億1600万 | +3.28% | 13.92 | 0.28 |
| 01/05 | 3,390 | 3,410 | 3,390 | 3,400 | 0% | 1,400 | 40億8000万 | +2.66% | 13.79 | 0.28 |
| 01/04 | 3,340 | 3,400 | 3,340 | 3,400 | +3.03% | 500 | 40億8000万 | +2.91% | 13.79 | 0.28 |
| 2016 |
| 12/30 | 3,280 | 3,300 | 3,270 | 3,300 | -0.3% | 1,300 | 39億6000万 | +0.12% | 13.39 | 0.27 |
| 12/29 | 3,310 | 3,310 | 3,300 | 3,310 | 0% | 500 | 39億7200万 | +0.52% | 13.43 | 0.27 |
| 12/28 | 3,320 | 3,320 | 3,270 | 3,310 | +1.22% | 400 | 39億7200万 | +0.67% | 13.43 | 0.27 |
| 12/27 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 300 | 39億2400万 | -0.43% | 13.27 | 0.27 |
| 12/26 | 3,320 | 3,320 | 3,270 | 3,270 | 0% | 400 | 39億2400万 | -0.34% | 13.27 | 0.27 |
| 12/22 | 3,320 | 3,320 | 3,270 | 3,270 | -1.51% | 900 | 39億2400万 | -0.3% | 13.27 | 0.27 |
| 12/21 | 3,260 | 3,320 | 3,260 | 3,320 | +1.22% | 900 | 39億8400万 | +1.34% | 13.47 | 0.27 |
| 12/20 | 3,300 | 3,300 | 3,280 | 3,280 | -0.91% | 900 | 39億3600万 | +0.34% | 13.31 | 0.27 |
| 12/19 | 3,330 | 3,330 | 3,310 | 3,310 | -0.6% | 800 | 39億7200万 | +1.35% | 13.43 | 0.27 |
| 12/16 | 3,380 | 3,380 | 3,310 | 3,330 | -1.48% | 2,400 | 39億9600万 | +2.18% | 13.51 | 0.27 |
| 12/15 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 600 | 40億5600万 | +3.94% | 13.71 | 0.28 |
| 12/14 | 3,380 | 3,380 | 3,360 | 3,380 | +0.6% | 1,100 | 40億5600万 | +4.32% | 13.71 | 0.28 |
| 12/13 | 3,360 | 3,370 | 3,360 | 3,360 | -0.59% | 400 | 40億3200万 | +3.9% | 13.63 | 0.27 |
| 12/12 | 3,300 | 3,380 | 3,300 | 3,380 | +2.42% | 1,300 | 40億5600万 | +4.71% | 13.71 | 0.28 |
| 12/09 | 3,350 | 3,350 | 3,300 | 3,300 | -1.49% | 1,800 | 39億6000万 | +2.55% | 13.39 | 0.27 |
| 12/08 | 3,310 | 3,360 | 3,300 | 3,350 | +1.21% | 1,300 | 40億2000万 | +4.26% | 13.59 | 0.27 |
| 12/07 | 3,280 | 3,310 | 3,270 | 3,310 | +1.53% | 800 | 39億7200万 | +3.18% | 13.43 | 0.27 |
| 12/06 | 3,280 | 3,290 | 3,260 | 3,260 | -1.21% | 1,400 | 39億1200万 | +1.75% | 13.23 | 0.27 |
| 12/05 | 3,330 | 3,350 | 3,300 | 3,300 | -0.9% | 2,300 | 39億6000万 | +3.06% | 13.39 | 0.27 |
| 12/02 | 3,300 | 3,360 | 3,270 | 3,330 | +2.15% | 4,000 | 39億9600万 | +4.13% | 13.51 | 0.27 |
| 12/01 | 3,260 | 3,330 | 3,250 | 3,260 | +1.56% | 1,800 | 39億1200万 | +2.16% | 13.23 | 0.27 |
| 11/30 | 3,180 | 3,230 | 3,180 | 3,210 | 0% | 900 | 38億5200万 | +0.66% | 13.02 | 0.26 |
| 11/29 | 3,210 | 3,210 | 3,160 | 3,210 | 0% | 1,600 | 38億5200万 | +0.63% | 13.02 | 0.26 |
| 11/28 | 3,200 | 3,210 | 3,200 | 3,210 | +0.31% | 300 | 38億5200万 | +0.6% | 13.02 | 0.26 |
| 11/25 | 3,200 | 3,200 | 3,190 | 3,200 | -0.31% | 1,300 | 38億4000万 | +0.31% | 12.98 | 0.26 |
| 11/24 | 3,210 | 3,210 | 3,210 | 3,210 | +0.63% | 100 | 38億5200万 | +0.66% | 13.02 | 0.26 |
| 11/22 | 3,200 | 3,200 | 3,180 | 3,190 | -0.62% | 400 | 38億2800万 | +0.09% | 12.94 | 0.26 |
| 11/21 | 3,200 | 3,250 | 3,190 | 3,210 | +0.31% | 1,000 | 38億5200万 | +0.69% | 13.02 | 0.26 |
| 11/18 | 3,220 | 3,220 | 3,190 | 3,200 | -0.93% | 600 | 38億4000万 | +0.38% | 12.98 | 0.26 |
| 11/17 | 3,170 | 3,250 | 3,160 | 3,230 | +1.89% | 2,900 | 38億7600万 | +1.35% | 13.1 | 0.26 |
| 11/16 | 3,160 | 3,170 | 3,160 | 3,170 | +0.32% | 1,400 | 38億400万 | -0.5% | 12.86 | 0.26 |
| 11/15 | 3,170 | 3,170 | 3,150 | 3,160 | -0.94% | 1,300 | 37億9200万 | -0.82% | 12.82 | 0.26 |
| 11/14 | 3,160 | 3,190 | 3,160 | 3,190 | +1.27% | 500 | 38億2800万 | +0.06% | 12.94 | 0.26 |
| 11/11 | 3,150 | 3,160 | 3,150 | 3,150 | 0% | 1,800 | 37億8000万 | -1.19% | 12.78 | 0.26 |
| 11/10 | 3,180 | 3,190 | 3,150 | 3,150 | +1.94% | 1,800 | 37億8000万 | -1.25% | 12.78 | 0.26 |
| 11/09 | 3,140 | 3,140 | 3,030 | 3,090 | -3.74% | 1,900 | 37億800万 | -3.2% | 12.54 | 0.25 |
| 11/08 | 3,160 | 3,210 | 3,160 | 3,210 | 0% | 200 | 38億5200万 | +0.38% | 13.02 | 0.26 |
| 11/07 | 3,140 | 3,210 | 3,140 | 3,210 | +2.23% | 1,100 | 38億5200万 | +0.28% | 13.02 | 0.26 |
| 11/04 | 3,160 | 3,170 | 3,140 | 3,140 | -0.95% | 1,900 | 37億6800万 | -1.94% | 12.74 | 0.26 |
| 11/02 | 3,180 | 3,180 | 3,170 | 3,170 | -1.55% | 600 | 38億400万 | -1.06% | 12.86 | 0.26 |
