株価チャート
2016/07/12～2017/03/31
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 | 4,030 | 4,030 | 3,880 | 3,880 | +0.26% | 300 | 34億1440万 | -8.6% | 12.2 | 1.29 |
| 03/30 | 3,870 | 3,870 | 3,870 | 3,870 | +0.26% | 200 | 34億560万 | -8.38% | 12.17 | 1.28 |
| 03/29 | 3,780 | 3,860 | 3,780 | 3,860 | -2.28% | 200 | 33億9680万 | -8.1% | 12.13 | 1.28 |
| 03/28 | 3,960 | 3,960 | 3,950 | 3,950 | +2.6% | 300 | 34億7600万 | -5.43% | 12.42 | 1.31 |
| 03/27 | 3,880 | 3,880 | 3,850 | 3,850 | -7.45% | 400 | 33億8800万 | -7.18% | 12.1 | 1.28 |
| 03/24 | 3,920 | 4,160 | 3,920 | 4,160 | +6.12% | 400 | 36億6080万 | +0.95% | 13.08 | 1.38 |
| 03/23 | 3,920 | 3,930 | 3,920 | 3,920 | -5.08% | 400 | 34億4960万 | -3.95% | 12.32 | 1.3 |
| 03/22 | 4,210 | 4,210 | 4,120 | 4,130 | -2.36% | 1,100 | 36億3440万 | +1.92% | 12.98 | 1.37 |
| 03/21 | 4,230 | 4,230 | 4,230 | 4,230 | -2.31% | 100 | 37億2240万 | +5.38% | 13.3 | 1.4 |
| 03/16 | 4,490 | 4,490 | 4,330 | 4,330 | 0% | 200 | 38億1040万 | +9.07% | 13.61 | 1.44 |
| 03/15 | 4,330 | 4,330 | 4,330 | 4,330 | +0.93% | 200 | 38億1040万 | +10.32% | 13.61 | 1.44 |
| 03/14 | 4,290 | 4,290 | 4,290 | 4,290 | -0.23% | 100 | 37億7520万 | +10.54% | 13.49 | 1.42 |
| 03/13 | 4,270 | 4,310 | 4,270 | 4,300 | -2.49% | 1,000 | 37億8400万 | +12.01% | 13.52 | 1.43 |
| 03/10 | 4,400 | 4,410 | 4,400 | 4,410 | -2% | 200 | 38億8080万 | +16.14% | 13.86 | 1.46 |
| 03/08 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 39億6000万 | +20% | 14.15 | 1.49 |
| 03/07 | 4,550 | 4,570 | 4,500 | 4,500 | -4.05% | 1,000 | 39億6000万 | +21.56% | 14.15 | 1.49 |
| 03/06 | 4,770 | 4,930 | 4,690 | 4,690 | +1.74% | 1,300 | 41億2720万 | +28.42% | 14.74 | 1.56 |
| 03/03 | 4,750 | 4,750 | 4,520 | 4,610 | -3.96% | 2,000 | 40億5680万 | +28.27% | 14.49 | 1.53 |
| 03/02 | 4,920 | 4,990 | 4,620 | 4,800 | -0.83% | 3,300 | 42億2400万 | +35.59% | 15.09 | 1.59 |
| 03/01 | 5,340 | 5,440 | 4,550 | 4,840 | -11.03% | 10,400 | 42億5920万 | +39.24% | 15.21 | 1.61 |
| 02/28 | 5,440 | 5,440 | 5,440 | 5,440 | +17.24% | 2,000 | 47億8720万 | +59.58% | 17.1 | 1.81 |
| 02/27 | 4,640 | 4,640 | 4,620 | 4,640 | +20.83% | 2,400 | 40億8320万 | +39.8% | 14.59 | 1.54 |
| 02/24 | 3,640 | 4,200 | 3,640 | 3,840 | +12.94% | 3,300 | 33億7920万 | +17.79% | 12.07 | 1.27 |
| 02/23 | 3,380 | 3,400 | 3,380 | 3,400 | +1.19% | 200 | 29億9200万 | +5.07% | 10.69 | 1.13 |
| 02/22 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 100 | 29億5680万 | +4.12% | 10.56 | 1.12 |
| 02/21 | 3,350 | 3,350 | 3,350 | 3,350 | +2.13% | 100 | 29億4800万 | +3.91% | 10.53 | 1.11 |
| 02/16 | 3,270 | 3,280 | 3,270 | 3,280 | 0% | 300 | 28億8640万 | +1.83% | 10.31 | 1.09 |
| 02/15 | 3,280 | 3,280 | 3,280 | 3,280 | +1.55% | 300 | 28億8640万 | +1.93% | 10.31 | 1.09 |
| 02/14 | 3,230 | 3,230 | 3,230 | 3,230 | +1.89% | 200 | 28億4240万 | +0.5% | 10.15 | 1.07 |
| 02/13 | 3,170 | 3,170 | 3,170 | 3,170 | +0.32% | 200 | 27億8960万 | -1.43% | 9.96 | 1.05 |
| 02/09 | 3,160 | 3,160 | 3,160 | 3,160 | -0.63% | 100 | 27億8080万 | -1.86% | 9.93 | 1.05 |
| 02/06 | 3,180 | 3,180 | 3,180 | 3,180 | 0% | 300 | 27億9840万 | -1.24% | 10 | 1.06 |
| 02/03 | 3,190 | 3,190 | 3,180 | 3,180 | +0.95% | 200 | 27億9840万 | -1.15% | 10 | 1.06 |
| 01/27 | 3,150 | 3,150 | 3,150 | 3,150 | -1.56% | 600 | 27億7200万 | -1.96% | 9.9 | 1.05 |
| 01/26 | 3,230 | 3,230 | 3,200 | 3,200 | -0.93% | 300 | 28億1600万 | -0.37% | 10.06 | 1.06 |
| 01/25 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 300 | 28億4240万 | +0.69% | 10.15 | 1.07 |
| 01/24 | 3,180 | 3,230 | 3,180 | 3,230 | -0.62% | 600 | 28億4240万 | +0.87% | 10.15 | 1.07 |
| 01/19 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 28億6000万 | +1.56% | 10.22 | 1.08 |
| 01/18 | 3,250 | 3,250 | 3,250 | 3,250 | -0.91% | 100 | 28億6000万 | +1.63% | 10.22 | 1.08 |
| 01/16 | 3,280 | 3,280 | 3,280 | 3,280 | +0.61% | 300 | 28億8640万 | +2.92% | 10.31 | 1.09 |
| 01/12 | 3,260 | 3,260 | 3,260 | 3,260 | +0.31% | 100 | 28億6880万 | +2.45% | 10.25 | 1.08 |
| 01/11 | 3,250 | 3,250 | 3,250 | 3,250 | -0.31% | 100 | 28億6000万 | +2.49% | 10.22 | 1.08 |
| 01/10 | 3,260 | 3,260 | 3,260 | 3,260 | +2.52% | 100 | 28億6880万 | +3.2% | 10.25 | 1.08 |
| 01/05 | 3,240 | 3,240 | 3,180 | 3,180 | 0% | 400 | 27億9840万 | +1.02% | 10 | 1.06 |
| 2016 |
| 12/30 | 3,180 | 3,180 | 3,180 | 3,180 | 0% | 100 | 27億9840万 | +1.27% | 10 | 1.06 |
| 12/29 | 3,180 | 3,180 | 3,180 | 3,180 | +0.32% | 100 | 27億9840万 | +1.6% | 10 | 1.06 |
| 12/27 | 3,170 | 3,170 | 3,170 | 3,170 | -2.16% | 300 | 27億8960万 | +1.5% | 9.97 | 1.05 |
| 12/22 | 3,240 | 3,240 | 3,240 | 3,240 | +2.21% | 300 | 28億5120万 | +3.88% | 10.19 | 1.08 |
| 12/19 | 3,200 | 3,200 | 3,170 | 3,170 | -3.35% | 200 | 27億8960万 | +1.93% | 9.97 | 1.05 |
| 12/15 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 300 | 28億8640万 | +5.67% | 10.31 | 1.09 |
| 12/14 | 3,250 | 3,280 | 3,250 | 3,280 | +1.86% | 200 | 28億8640万 | +6.08% | 10.31 | 1.09 |
| 12/13 | 3,220 | 3,220 | 3,220 | 3,220 | +1.58% | 100 | 28億3360万 | +4.41% | 10.12 | 1.07 |
| 12/09 | 3,170 | 3,170 | 3,170 | 3,170 | -3.35% | 100 | 27億8960万 | +2.99% | 9.97 | 1.05 |
| 12/06 | 3,280 | 3,280 | 3,280 | 3,280 | +0.31% | 100 | 28億8640万 | +6.56% | 10.31 | 1.09 |
| 12/05 | 3,270 | 3,270 | 3,270 | 3,270 | +3.15% | 400 | 28億7760万 | +6.58% | 10.28 | 1.09 |
| 12/02 | 3,170 | 3,170 | 3,170 | 3,170 | +2.59% | 100 | 27億8960万 | +3.53% | 9.97 | 1.05 |
| 11/28 | 3,150 | 3,150 | 3,090 | 3,090 | 0% | 300 | 27億1920万 | +0.91% | 9.71 | 1.03 |
| 11/25 | 3,170 | 3,170 | 3,090 | 3,090 | -0.64% | 300 | 27億1920万 | +0.78% | 9.71 | 1.03 |
| 11/24 | 3,110 | 3,110 | 3,110 | 3,110 | +0.32% | 100 | 27億3680万 | +1.37% | 9.78 | 1.03 |
| 11/22 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 200 | 27億2800万 | +1.11% | 9.75 | 1.03 |
| 11/16 | 3,030 | 3,080 | 3,030 | 3,080 | -3.45% | 1,000 | 27億1040万 | +0.29% | 9.68 | 1.02 |
| 11/15 | 3,190 | 3,190 | 3,190 | 3,190 | -0.62% | 200 | 28億720万 | +3.81% | 10.03 | 1.06 |
| 11/11 | 3,210 | 3,210 | 3,210 | 3,210 | +8.08% | 100 | 28億2480万 | +4.49% | 10.09 | 1.07 |
| 11/09 | 2,970 | 2,970 | 2,970 | 2,970 | -5.41% | 100 | 26億1360万 | -3.26% | 9.34 | 0.99 |
| 11/07 | 3,140 | 3,140 | 3,140 | 3,140 | +5.02% | 200 | 27億6320万 | +2.08% | 9.87 | 1.04 |
| 10/31 | 2,990 | 2,990 | 2,990 | 2,990 | +1.01% | 100 | 26億3120万 | -2.8% | 9.4 | 0.99 |
| 10/28 | 2,960 | 2,960 | 2,960 | 2,960 | -1% | 100 | 26億480万 | -4.08% | 9.31 | 0.98 |
| 10/26 | 2,990 | 2,990 | 2,990 | 2,990 | +1.01% | 100 | 26億3120万 | -3.33% | 9.4 | 0.99 |
| 10/25 | 2,960 | 2,960 | 2,960 | 2,960 | +0.34% | 200 | 26億480万 | -4.61% | 9.31 | 0.98 |
| 10/24 | 2,990 | 2,990 | 2,950 | 2,950 | -1.67% | 200 | 25億9600万 | -4.96% | 9.27 | 0.98 |
| 10/19 | 3,000 | 3,000 | 3,000 | 3,000 | -1.96% | 400 | 26億4000万 | -3.41% | 9.43 | 1 |
| 10/17 | 2,990 | 3,060 | 2,990 | 3,060 | +1.66% | 700 | 26億9280万 | -1.42% | 9.62 | 1.02 |
| 10/14 | 3,020 | 3,030 | 3,010 | 3,010 | -0.33% | 500 | 26億4880万 | -2.87% | 9.46 | 1 |
| 10/13 | 3,020 | 3,020 | 3,020 | 3,020 | +1% | 100 | 26億5760万 | -2.52% | 9.49 | 1 |
| 10/05 | 3,040 | 3,040 | 2,990 | 2,990 | -2.92% | 1,100 | 26億3120万 | -3.52% | 9.4 | 0.99 |
| 10/04 | 3,080 | 3,090 | 3,080 | 3,080 | +0.65% | 400 | 27億1040万 | -0.45% | 9.68 | 1.02 |
| 09/26 | 3,020 | 3,060 | 3,020 | 3,060 | -3.77% | 2,000 | 26億9280万 | -0.87% | 9.62 | 1.02 |
| 09/23 | 3,180 | 3,180 | 3,180 | 3,180 | +5.3% | 100 | 27億9840万 | +3.05% | 10 | 1.06 |
| 09/16 | 3,100 | 3,100 | 3,020 | 3,020 | -3.21% | 200 | 26億5760万 | -1.95% | 9.49 | 1 |
| 09/15 | 3,120 | 3,120 | 3,120 | 3,120 | -1.89% | 400 | 27億4560万 | +1.46% | 9.81 | 1.04 |
| 09/14 | 3,150 | 3,180 | 3,150 | 3,180 | -0.63% | 400 | 27億9840万 | +3.65% | 10 | 1.06 |
| 09/12 | 3,200 | 3,200 | 3,200 | 3,200 | +2.24% | 200 | 28億1600万 | +4.71% | 10.06 | 1.06 |
| 09/06 | 3,060 | 3,130 | 3,060 | 3,130 | +2.29% | 300 | 27億5440万 | +2.96% | 9.84 | 1.04 |
| 09/05 | 3,300 | 3,300 | 3,060 | 3,060 | -5.26% | 1,400 | 26億9280万 | +0.69% | 9.62 | 1.02 |
| 09/02 | 3,210 | 3,230 | 3,210 | 3,230 | +3.19% | 200 | 28億4240万 | +6.6% | 10.15 | 1.07 |
| 09/01 | 3,130 | 3,130 | 3,130 | 3,130 | -0.95% | 100 | 27億5440万 | +3.92% | 9.84 | 1.04 |
| 08/25 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 27億8080万 | +5.33% | 9.93 | 1.05 |
| 08/24 | 3,160 | 3,160 | 3,160 | 3,160 | +0.96% | 100 | 27億8080万 | +5.76% | 9.93 | 1.05 |
| 08/22 | 3,130 | 3,130 | 3,130 | 3,130 | +0.32% | 100 | 27億5440万 | +5.21% | 9.84 | 1.04 |
| 08/19 | 3,120 | 3,120 | 3,120 | 3,120 | -3.7% | 100 | 27億4560万 | +5.33% | 9.81 | 1.04 |
| 08/15 | 3,240 | 3,240 | 3,240 | 3,240 | +2.86% | 400 | 28億5120万 | +9.72% | 10.19 | 1.08 |
| 08/12 | 3,150 | 3,150 | 3,150 | 3,150 | -2.48% | 100 | 27億7200万 | +7.18% | 9.9 | 1.05 |
| 08/05 | 3,230 | 3,230 | 3,230 | 3,230 | +7.67% | 400 | 28億4240万 | +10.39% | 10.15 | 1.07 |
| 08/03 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 26億4000万 | +3.09% | 9.43 | 1 |
| 07/27 | 3,000 | 3,000 | 3,000 | 3,000 | +1.69% | 100 | 26億4000万 | +3.31% | 9.43 | 1 |
| 07/26 | 2,950 | 2,950 | 2,950 | 2,950 | +0.68% | 100 | 25億9600万 | +1.86% | 9.27 | 0.98 |
| 07/25 | 3,270 | 3,290 | 2,930 | 2,930 | -1.35% | 1,100 | 25億7840万 | +1.45% | 9.21 | 0.97 |
| 07/15 | 3,210 | 3,210 | 2,970 | 2,970 | -2.62% | 300 | 26億1360万 | +3.02% | 9.34 | 0.99 |
| 07/14 | 3,050 | 3,050 | 3,050 | 3,050 | +5.9% | 100 | 26億8400万 | +5.94% | 9.59 | 1.01 |
| 07/12 | 2,880 | 2,880 | 2,880 | 2,880 | -0.69% | 100 | 25億3440万 | +0.28% | 9.05 | 0.96 |
