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 | 3,450 | 3,480 | 3,410 | 3,410 | +0.29% | 19,700 | 145億3347万 | -0.35% | 7.96 | 0.7 |
| 03/30 | 3,420 | 3,460 | 3,400 | 3,400 | -1.45% | 10,200 | 144億9085万 | -0.58% | 7.94 | 0.7 |
| 03/29 | 3,480 | 3,480 | 3,410 | 3,450 | -1.15% | 11,400 | 147億395万 | +0.88% | 8.05 | 0.71 |
| 03/28 | 3,470 | 3,500 | 3,460 | 3,490 | +1.16% | 16,600 | 148億7444万 | +2.08% | 8.15 | 0.72 |
| 03/27 | 3,420 | 3,500 | 3,370 | 3,450 | +0.88% | 20,400 | 147億395万 | +1.02% | 8.05 | 0.71 |
| 03/24 | 3,370 | 3,430 | 3,370 | 3,420 | +1.18% | 8,400 | 145億7609万 | +0.18% | 7.98 | 0.7 |
| 03/23 | 3,380 | 3,420 | 3,370 | 3,380 | 0% | 11,300 | 144億561万 | -0.94% | 7.89 | 0.7 |
| 03/22 | 3,370 | 3,400 | 3,350 | 3,380 | -1.46% | 12,500 | 144億561万 | -0.91% | 7.89 | 0.7 |
| 03/21 | 3,390 | 3,430 | 3,350 | 3,430 | +1.18% | 11,800 | 146億1871万 | +0.53% | 8.01 | 0.71 |
| 03/17 | 3,460 | 3,460 | 3,380 | 3,390 | -1.45% | 14,200 | 144億4823万 | -0.62% | 7.91 | 0.7 |
| 03/16 | 3,400 | 3,440 | 3,380 | 3,440 | +0.88% | 9,200 | 146億6133万 | +1% | 8.03 | 0.71 |
| 03/15 | 3,460 | 3,460 | 3,410 | 3,410 | -1.73% | 10,400 | 145億3347万 | +0.32% | 7.96 | 0.7 |
| 03/14 | 3,510 | 3,540 | 3,450 | 3,470 | -1.14% | 14,200 | 147億8919万 | +2.18% | 8.1 | 0.71 |
| 03/13 | 3,500 | 3,530 | 3,490 | 3,510 | +0.29% | 14,400 | 149億5968万 | +3.48% | 8.19 | 0.72 |
| 03/10 | 3,500 | 3,520 | 3,460 | 3,500 | +1.45% | 24,400 | 149億1706万 | +3.31% | 8.17 | 0.72 |
| 03/09 | 3,400 | 3,500 | 3,390 | 3,450 | +1.17% | 14,100 | 147億395万 | +2.04% | 8.05 | 0.71 |
| 03/08 | 3,440 | 3,440 | 3,390 | 3,410 | -0.87% | 10,000 | 145億3347万 | +0.98% | 7.96 | 0.7 |
| 03/07 | 3,450 | 3,490 | 3,420 | 3,440 | -0.86% | 15,100 | 146億6133万 | +1.9% | 8.03 | 0.71 |
| 03/06 | 3,480 | 3,500 | 3,420 | 3,470 | -0.29% | 12,400 | 147億8919万 | +2.88% | 8.1 | 0.71 |
| 03/03 | 3,490 | 3,580 | 3,480 | 3,480 | -0.29% | 49,700 | 148億3181万 | +3.2% | 8.12 | 0.72 |
| 03/02 | 3,490 | 3,530 | 3,460 | 3,490 | +2.05% | 42,900 | 148億7444万 | +3.5% | 8.15 | 0.72 |
| 03/01 | 3,340 | 3,470 | 3,300 | 3,420 | +2.4% | 41,500 | 145億7609万 | +1.48% | 7.98 | 0.7 |
| 02/28 | 3,300 | 3,350 | 3,270 | 3,340 | +3.09% | 14,800 | 142億3513万 | -0.83% | 7.8 | 0.69 |
| 02/27 | 3,250 | 3,260 | 3,220 | 3,240 | -1.22% | 12,400 | 138億893万 | -3.63% | 7.56 | 0.67 |
| 02/24 | 3,380 | 3,380 | 3,260 | 3,280 | -2.67% | 25,100 | 139億7941万 | -2.53% | 7.66 | 0.68 |
| 02/23 | 3,400 | 3,400 | 3,340 | 3,370 | -0.88% | 16,400 | 143億6299万 | 0% | 7.87 | 0.69 |
| 02/22 | 3,430 | 3,430 | 3,390 | 3,400 | -0.29% | 6,600 | 144億9085万 | +0.83% | 7.94 | 0.7 |
| 02/21 | 3,400 | 3,410 | 3,390 | 3,410 | +0.29% | 6,700 | 145億3347万 | +1.22% | 7.96 | 0.7 |
| 02/20 | 3,440 | 3,450 | 3,380 | 3,400 | -0.58% | 8,100 | 144億9085万 | +1.1% | 7.94 | 0.7 |
| 02/17 | 3,330 | 3,440 | 3,320 | 3,420 | +1.79% | 18,000 | 145億7609万 | +1.73% | 7.98 | 0.7 |
| 02/16 | 3,390 | 3,390 | 3,340 | 3,360 | -0.3% | 12,500 | 143億2037万 | -0.15% | 7.84 | 0.69 |
| 02/15 | 3,420 | 3,450 | 3,370 | 3,370 | -0.88% | 19,400 | 143億6299万 | -0.09% | 7.87 | 0.69 |
| 02/14 | 3,410 | 3,480 | 3,380 | 3,400 | -0.29% | 33,800 | 144億9085万 | +0.56% | 7.94 | 0.7 |
| 02/13 | 3,300 | 3,450 | 3,300 | 3,410 | +4.6% | 51,000 | 145億3347万 | +0.68% | 7.96 | 0.7 |
| 02/10 | 3,320 | 3,330 | 3,240 | 3,260 | -0.31% | 24,400 | 138億9417万 | -3.95% | 7.61 | 0.67 |
| 02/09 | 3,300 | 3,300 | 3,230 | 3,270 | -1.51% | 29,900 | 139億3679万 | -4.05% | 7.63 | 0.67 |
| 02/08 | 3,370 | 3,370 | 3,260 | 3,320 | -1.48% | 25,600 | 141億4989万 | -2.81% | 7.75 | 0.68 |
| 02/07 | 3,400 | 3,400 | 3,360 | 3,370 | -1.17% | 15,500 | 143億6299万 | -1.29% | 7.87 | 0.69 |
| 02/06 | 3,400 | 3,420 | 3,360 | 3,410 | +2.1% | 15,600 | 145億3347万 | 0% | 7.96 | 0.7 |
| 02/03 | 3,360 | 3,400 | 3,300 | 3,340 | 0% | 22,300 | 142億3513万 | -1.91% | 7.8 | 0.69 |
| 02/02 | 3,410 | 3,440 | 3,320 | 3,340 | -1.18% | 16,800 | 142億3513万 | -1.59% | 7.8 | 0.69 |
| 02/01 | 3,310 | 3,410 | 3,310 | 3,380 | +0.3% | 24,600 | 144億561万 | -0.24% | 7.89 | 0.7 |
| 01/31 | 3,370 | 3,470 | 3,350 | 3,370 | -2.03% | 28,900 | 143億6299万 | -0.18% | 7.87 | 0.69 |
| 01/30 | 3,460 | 3,460 | 3,370 | 3,440 | -1.15% | 23,900 | 146億6133万 | +2.26% | 8.03 | 0.71 |
| 01/27 | 3,500 | 3,640 | 3,470 | 3,480 | +0.58% | 76,000 | 148億3181万 | +3.73% | 8.12 | 0.72 |
| 01/26 | 3,430 | 3,540 | 3,420 | 3,460 | +2.98% | 53,100 | 147億4657万 | +3.44% | 8.08 | 0.71 |
| 01/25 | 3,280 | 3,380 | 3,270 | 3,360 | +5% | 34,000 | 143億2037万 | +0.6% | 7.84 | 0.69 |
| 01/24 | 3,250 | 3,270 | 3,190 | 3,200 | -3.03% | 31,600 | 136億3845万 | -4.11% | 7.47 | 0.66 |
| 01/23 | 3,410 | 3,410 | 3,280 | 3,300 | -3.23% | 33,800 | 140億6465万 | -1.26% | 7.7 | 0.68 |
| 01/20 | 3,450 | 3,450 | 3,390 | 3,410 | -0.29% | 15,200 | 145億3347万 | +1.97% | 7.96 | 0.7 |
| 01/19 | 3,330 | 3,480 | 3,330 | 3,420 | +2.7% | 27,000 | 145億7609万 | +2.46% | 7.98 | 0.7 |
| 01/18 | 3,190 | 3,360 | 3,190 | 3,330 | +2.15% | 26,000 | 141億9251万 | +0.03% | 7.77 | 0.69 |
| 01/17 | 3,350 | 3,350 | 3,260 | 3,260 | -3.26% | 27,900 | 138億9417万 | -2.04% | 7.61 | 0.67 |
| 01/16 | 3,500 | 3,500 | 3,360 | 3,370 | -3.71% | 32,300 | 143億6299万 | +1.08% | 7.87 | 0.69 |
| 01/13 | 3,510 | 3,570 | 3,470 | 3,500 | -1.69% | 32,400 | 149億1706万 | +5.2% | 8.17 | 0.72 |
| 01/12 | 3,550 | 3,580 | 3,500 | 3,560 | 0% | 24,900 | 151億7278万 | +7.68% | 8.31 | 0.73 |
| 01/11 | 3,550 | 3,600 | 3,450 | 3,560 | 0% | 32,500 | 151億7278万 | +8.57% | 8.31 | 0.73 |
| 01/10 | 3,590 | 3,690 | 3,530 | 3,560 | -0.84% | 63,300 | 151億7278万 | +9.64% | 8.31 | 0.73 |
| 01/06 | 3,550 | 3,640 | 3,530 | 3,590 | 0% | 52,400 | 153億64万 | +11.63% | 8.38 | 0.74 |
| 01/05 | 3,490 | 3,590 | 3,460 | 3,590 | +2.87% | 84,400 | 153億64万 | +12.89% | 8.38 | 0.74 |
| 01/04 | 3,330 | 3,500 | 3,300 | 3,490 | +6.73% | 80,600 | 148億7444万 | +11.08% | 8.15 | 0.72 |
| 2016 |
| 12/30 | 3,260 | 3,290 | 3,260 | 3,270 | +0.31% | 19,300 | 139億3679万 | +5.31% | 7.63 | 0.67 |
| 12/29 | 3,290 | 3,300 | 3,220 | 3,260 | -0.91% | 35,500 | 138億9417万 | +5.91% | 7.61 | 0.67 |
| 12/28 | 3,100 | 3,320 | 3,100 | 3,290 | +7.17% | 61,100 | 140億2203万 | +7.8% | 7.68 | 0.68 |
| 12/27 | 3,140 | 3,160 | 3,070 | 3,070 | -3.76% | 23,200 | 130億8439万 | +1.49% | 7.17 | 0.63 |
| 12/26 | 3,050 | 3,210 | 3,050 | 3,190 | +3.91% | 33,600 | 135億9583万 | +6.23% | 7.45 | 0.66 |
| 12/22 | 3,070 | 3,090 | 3,020 | 3,070 | -0.32% | 38,200 | 130億8439万 | +3.16% | 7.17 | 0.63 |
| 12/21 | 3,180 | 3,190 | 3,080 | 3,080 | -3.75% | 31,100 | 131億2701万 | +4.41% | 7.19 | 0.63 |
| 12/20 | 3,200 | 3,240 | 3,120 | 3,200 | -1.23% | 43,300 | 136億3845万 | +9.55% | 7.47 | 0.66 |
| 12/19 | 3,320 | 3,320 | 3,220 | 3,240 | -2.41% | 26,700 | 138億893万 | +12.34% | 7.56 | 0.67 |
| 12/16 | 3,310 | 3,330 | 3,290 | 3,320 | +0.91% | 23,700 | 141億4989万 | +16.86% | 7.75 | 0.68 |
| 12/15 | 3,340 | 3,350 | 3,270 | 3,290 | -1.5% | 32,400 | 140億2203万 | +17.84% | 7.68 | 0.68 |
| 12/14 | 3,370 | 3,370 | 3,240 | 3,340 | 0% | 41,100 | 142億3513万 | +21.85% | 7.8 | 0.69 |
| 12/13 | 3,240 | 3,370 | 3,200 | 3,340 | +2.77% | 53,300 | 142億3513万 | +24.07% | 7.8 | 0.69 |
| 12/12 | 3,250 | 3,250 | 3,160 | 3,250 | +1.25% | 54,800 | 138億5155万 | +23.01% | 7.59 | 0.67 |
| 12/09 | 3,360 | 3,360 | 3,120 | 3,210 | -3.02% | 86,700 | 136億8107万 | +23.65% | 7.49 | 0.66 |
| 12/08 | 3,410 | 3,520 | 3,110 | 3,310 | -2.93% | 162,700 | 141億727万 | +29.65% | 7.73 | 0.68 |
| 12/07 | 3,230 | 3,410 | 3,220 | 3,410 | +6.9% | 147,600 | 145億3347万 | +36.07% | 7.96 | 0.7 |
| 12/06 | 2,990 | 3,200 | 2,960 | 3,190 | +7.41% | 117,900 | 135億9583万 | +29.94% | 7.45 | 0.66 |
| 12/05 | 2,880 | 2,980 | 2,870 | 2,970 | +3.13% | 70,500 | 126億5819万 | +23.03% | 6.93 | 0.61 |
| 12/02 | 2,780 | 2,880 | 2,750 | 2,880 | +3.97% | 47,400 | 122億7460万 | +21.06% | 6.72 | 0.59 |
| 12/01 | 2,800 | 2,830 | 2,750 | 2,770 | 0% | 34,600 | 118億578万 | +18.02% | 6.47 | 0.57 |
| 11/30 | 2,720 | 2,800 | 2,720 | 2,770 | +2.59% | 41,300 | 118億578万 | +19.45% | 6.47 | 0.57 |
| 11/29 | 2,630 | 2,700 | 2,610 | 2,700 | +2.66% | 27,700 | 115億744万 | +17.9% | 6.3 | 0.56 |
| 11/28 | 2,580 | 2,630 | 2,550 | 2,630 | +1.94% | 12,000 | 112億910万 | +16.11% | 6.14 | 0.54 |
| 11/25 | 2,600 | 2,620 | 2,550 | 2,580 | -0.77% | 22,300 | 109億9600万 | +15.08% | 6.02 | 0.53 |
| 11/24 | 2,570 | 2,630 | 2,540 | 2,600 | +0.39% | 26,800 | 110億8124万 | +17.22% | 6.07 | 0.54 |
| 11/22 | 2,610 | 2,640 | 2,590 | 2,590 | -1.15% | 26,100 | 110億3862万 | +18.1% | 6.04 | 0.53 |
| 11/21 | 2,540 | 2,630 | 2,540 | 2,620 | +3.56% | 41,500 | 111億6648万 | +20.96% | 6.11 | 0.54 |
| 11/18 | 2,530 | 2,540 | 2,490 | 2,530 | +1.2% | 19,100 | 107億8290万 | +18.45% | 5.9 | 0.52 |
| 11/17 | 2,410 | 2,510 | 2,400 | 2,500 | +3.31% | 36,700 | 106億5504万 | +18.43% | 5.83 | 0.51 |
| 11/16 | 2,370 | 2,420 | 2,370 | 2,420 | +2.54% | 26,000 | 103億1408万 | +15.96% | 5.65 | 0.5 |
| 11/15 | 2,290 | 2,370 | 2,230 | 2,360 | +3.51% | 39,000 | 100億5836万 | +14.23% | 5.51 | 0.49 |
| 11/14 | 2,200 | 2,280 | 2,190 | 2,280 | +5.07% | 30,600 | 97億1739万 | +11.33% | 5.32 | 0.47 |
| 11/11 | 2,140 | 2,200 | 2,110 | 2,170 | +3.33% | 26,100 | 92億4857万 | +6.74% | 5.06 | 0.45 |
| 11/10 | 2,090 | 2,140 | 2,070 | 2,100 | +4.48% | 15,400 | 89億5023万 | +3.86% | 4.9 | 0.43 |
| 11/09 | 1,990 | 2,110 | 1,990 | 2,010 | -4.29% | 16,800 | 85億6665万 | -0.1% | 4.69 | 0.41 |
| 11/08 | 2,100 | 2,110 | 2,090 | 2,100 | -0.47% | 4,800 | 89億5023万 | +4.69% | 4.9 | 0.43 |
| 11/07 | 2,100 | 2,120 | 2,090 | 2,110 | +0.48% | 11,600 | 89億9285万 | +5.61% | 4.92 | 0.43 |
| 11/04 | 2,100 | 2,120 | 2,060 | 2,100 | -0.94% | 11,700 | 89億5023万 | +5.53% | 4.9 | 0.43 |
