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 | 3,050 | 3,050 | 2,950 | 2,950 | -2.96% | 63,300 | 303億9406万 | -5.63% | 7.55 | 0.8 |
| 03/30 | 3,060 | 3,060 | 3,020 | 3,040 | -0.33% | 55,000 | 313億2134万 | -2.94% | 7.78 | 0.82 |
| 03/29 | 3,050 | 3,120 | 3,040 | 3,050 | -2.56% | 53,900 | 314億2437万 | -2.74% | 7.8 | 0.82 |
| 03/28 | 3,100 | 3,150 | 3,100 | 3,130 | +0.97% | 96,000 | 322億4862万 | -0.32% | 8.01 | 0.85 |
| 03/27 | 3,090 | 3,110 | 3,050 | 3,100 | -0.32% | 62,700 | 319億3952万 | -1.34% | 7.93 | 0.84 |
| 03/24 | 3,090 | 3,110 | 3,080 | 3,110 | +0.97% | 30,600 | 320億4256万 | -1.14% | 7.96 | 0.84 |
| 03/23 | 3,130 | 3,130 | 3,070 | 3,080 | -1.28% | 70,900 | 317億3346万 | -2.16% | 7.88 | 0.83 |
| 03/22 | 3,140 | 3,150 | 3,100 | 3,120 | -1.27% | 67,100 | 321億4559万 | -1.02% | 7.98 | 0.84 |
| 03/21 | 3,140 | 3,160 | 3,130 | 3,160 | +0.32% | 29,200 | 325億5771万 | -0.19% | 8.09 | 0.85 |
| 03/17 | 3,140 | 3,160 | 3,130 | 3,150 | +0.32% | 39,200 | 324億5468万 | -0.88% | 8.06 | 0.85 |
| 03/16 | 3,140 | 3,160 | 3,140 | 3,140 | -0.63% | 26,400 | 323億5165万 | -1.51% | 8.03 | 0.85 |
| 03/15 | 3,160 | 3,170 | 3,130 | 3,160 | -0.32% | 41,600 | 325億5771万 | -1.03% | 8.09 | 0.85 |
| 03/14 | 3,170 | 3,190 | 3,160 | 3,170 | 0% | 22,800 | 326億6074万 | -1% | 8.11 | 0.86 |
| 03/13 | 3,180 | 3,180 | 3,150 | 3,170 | -0.31% | 35,200 | 326億6074万 | -1.31% | 8.11 | 0.86 |
| 03/10 | 3,180 | 3,180 | 3,160 | 3,180 | +0.63% | 34,100 | 327億6377万 | -1.3% | 8.14 | 0.86 |
| 03/09 | 3,180 | 3,180 | 3,140 | 3,160 | 0% | 27,100 | 325億5771万 | -2.14% | 8.09 | 0.85 |
| 03/08 | 3,210 | 3,210 | 3,160 | 3,160 | -1.25% | 34,800 | 325億5771万 | -2.35% | 8.09 | 0.85 |
| 03/07 | 3,160 | 3,210 | 3,150 | 3,200 | +1.27% | 91,000 | 329億6983万 | -1.39% | 8.19 | 0.86 |
| 03/06 | 3,130 | 3,160 | 3,130 | 3,160 | +0.64% | 30,400 | 325億5771万 | -2.8% | 8.09 | 0.85 |
| 03/03 | 3,140 | 3,150 | 3,120 | 3,140 | 0% | 35,200 | 323億5165万 | -3.71% | 8.03 | 0.85 |
| 03/02 | 3,160 | 3,160 | 3,120 | 3,140 | +0.64% | 50,700 | 323億5165万 | -4% | 8.03 | 0.85 |
| 03/01 | 3,130 | 3,130 | 3,080 | 3,120 | -0.32% | 40,100 | 321億4559万 | -4.88% | 7.98 | 0.84 |
| 02/28 | 3,090 | 3,140 | 3,090 | 3,130 | +0.97% | 57,100 | 322億4862万 | -4.78% | 8.01 | 0.85 |
| 02/27 | 3,130 | 3,130 | 3,080 | 3,100 | -0.64% | 63,300 | 319億3952万 | -5.83% | 7.93 | 0.84 |
| 02/24 | 3,120 | 3,130 | 3,100 | 3,120 | +0.32% | 50,100 | 321億4559万 | -5.34% | 7.98 | 0.84 |
| 02/23 | 3,120 | 3,130 | 3,090 | 3,110 | -0.64% | 44,700 | 320億4256万 | -5.76% | 7.96 | 0.84 |
| 02/22 | 3,170 | 3,170 | 3,110 | 3,130 | -0.95% | 74,700 | 322億4862万 | -5.3% | 8.01 | 0.85 |
| 02/21 | 3,190 | 3,200 | 3,140 | 3,160 | -0.63% | 71,100 | 325億5771万 | -4.47% | 8.09 | 0.85 |
| 02/20 | 3,190 | 3,190 | 3,160 | 3,180 | -0.31% | 41,000 | 327億6377万 | -3.84% | 8.14 | 0.86 |
| 02/17 | 3,170 | 3,200 | 3,150 | 3,190 | +0.95% | 76,400 | 328億6680万 | -3.54% | 8.16 | 0.86 |
| 02/16 | 3,180 | 3,180 | 3,150 | 3,160 | -0.63% | 99,300 | 325億5771万 | -4.5% | 8.09 | 0.85 |
| 02/15 | 3,270 | 3,330 | 3,150 | 3,180 | -8.88% | 285,400 | 327億6377万 | -3.99% | 8.14 | 0.86 |
| 02/14 | 3,460 | 3,500 | 3,450 | 3,490 | +1.45% | 118,000 | 359億5772万 | +5.22% | 8.93 | 0.94 |
| 02/13 | 3,450 | 3,450 | 3,400 | 3,440 | +1.18% | 53,300 | 354億4257万 | +3.99% | 8.8 | 0.93 |
| 02/10 | 3,340 | 3,420 | 3,340 | 3,400 | +3.66% | 71,300 | 350億3045万 | +3% | 8.7 | 0.92 |
| 02/09 | 3,390 | 3,390 | 3,280 | 3,280 | -2.96% | 44,000 | 337億9408万 | -0.49% | 8.39 | 0.89 |
| 02/08 | 3,450 | 3,460 | 3,350 | 3,380 | -1.46% | 46,500 | 348億2439万 | +2.58% | 8.65 | 0.91 |
| 02/07 | 3,400 | 3,450 | 3,380 | 3,430 | +0.88% | 91,800 | 353億3954万 | +4.38% | 8.78 | 0.93 |
| 02/06 | 3,390 | 3,410 | 3,360 | 3,400 | +1.19% | 44,200 | 350億3045万 | +3.79% | 8.7 | 0.92 |
| 02/03 | 3,330 | 3,390 | 3,330 | 3,360 | +0.6% | 48,400 | 346億1832万 | +2.78% | 8.6 | 0.91 |
| 02/02 | 3,410 | 3,430 | 3,330 | 3,340 | -1.47% | 48,100 | 344億1226万 | +2.45% | 8.55 | 0.9 |
| 02/01 | 3,320 | 3,410 | 3,300 | 3,390 | +1.19% | 45,800 | 349億2742万 | +4.24% | 8.67 | 0.92 |
| 01/31 | 3,340 | 3,400 | 3,330 | 3,350 | -1.47% | 48,700 | 345億1529万 | +3.43% | 8.57 | 0.9 |
| 01/30 | 3,420 | 3,420 | 3,380 | 3,400 | +0.29% | 34,300 | 350億3045万 | +5.3% | 8.7 | 0.92 |
| 01/27 | 3,390 | 3,440 | 3,350 | 3,390 | +0.59% | 144,400 | 349億2742万 | +5.34% | 8.67 | 0.92 |
| 01/26 | 3,340 | 3,380 | 3,320 | 3,370 | +2.12% | 71,300 | 347億2135万 | +5.05% | 8.62 | 0.91 |
| 01/25 | 3,350 | 3,350 | 3,270 | 3,300 | +1.54% | 99,900 | 340億14万 | +3% | 8.44 | 0.89 |
| 01/24 | 3,200 | 3,270 | 3,180 | 3,250 | +1.56% | 64,300 | 334億8499万 | +1.66% | 8.32 | 0.88 |
| 01/23 | 3,240 | 3,240 | 3,200 | 3,200 | -0.93% | 24,100 | 329億6983万 | +0.25% | 8.19 | 0.86 |
| 01/20 | 3,200 | 3,250 | 3,200 | 3,230 | +0.31% | 35,000 | 332億7892万 | +1.16% | 8.26 | 0.87 |
| 01/19 | 3,230 | 3,230 | 3,200 | 3,220 | +0.31% | 30,200 | 331億7589万 | +0.81% | 8.24 | 0.87 |
| 01/18 | 3,140 | 3,210 | 3,100 | 3,210 | +2.23% | 48,400 | 330億7286万 | +0.44% | 8.21 | 0.87 |
| 01/17 | 3,200 | 3,200 | 3,120 | 3,140 | -1.26% | 40,500 | 323億5165万 | -1.81% | 8.03 | 0.85 |
| 01/16 | 3,260 | 3,270 | 3,160 | 3,180 | -1.55% | 42,500 | 327億6377万 | -0.72% | 8.14 | 0.86 |
| 01/13 | 3,210 | 3,250 | 3,190 | 3,230 | -0.62% | 49,400 | 332億7892万 | +0.69% | 8.26 | 0.87 |
| 01/12 | 3,290 | 3,320 | 3,210 | 3,250 | -1.52% | 89,100 | 334億8499万 | +1.18% | 8.32 | 0.88 |
| 01/11 | 3,270 | 3,340 | 3,260 | 3,300 | +0.92% | 48,200 | 340億14万 | +2.71% | 8.44 | 0.89 |
| 01/10 | 3,250 | 3,360 | 3,240 | 3,270 | +0.31% | 78,800 | 336億9105万 | +1.46% | 8.37 | 0.88 |
| 01/06 | 3,260 | 3,280 | 3,230 | 3,260 | -0.31% | 63,900 | 335億8802万 | +0.8% | 8.34 | 0.88 |
| 01/05 | 3,270 | 3,280 | 3,230 | 3,270 | +0.31% | 40,400 | 336億9105万 | +0.96% | 8.37 | 0.88 |
| 01/04 | 3,200 | 3,270 | 3,180 | 3,260 | +3.49% | 49,000 | 335億8802万 | +0.62% | 8.34 | 0.88 |
| 2016 |
| 12/30 | 3,170 | 3,200 | 3,140 | 3,150 | -0.94% | 43,600 | 324億5468万 | -2.78% | 8.06 | 0.85 |
| 12/29 | 3,210 | 3,210 | 3,150 | 3,180 | -1.55% | 39,400 | 327億6377万 | -2.03% | 8.14 | 0.86 |
| 12/28 | 3,150 | 3,230 | 3,120 | 3,230 | +3.19% | 52,300 | 332億7892万 | -0.49% | 8.26 | 0.87 |
| 12/27 | 3,110 | 3,160 | 3,110 | 3,130 | -0.63% | 37,800 | 322億4862万 | -3.48% | 8.01 | 0.85 |
| 12/26 | 3,080 | 3,160 | 3,080 | 3,150 | +2.94% | 56,800 | 324億5468万 | -2.72% | 8.06 | 0.85 |
| 12/22 | 3,070 | 3,070 | 3,030 | 3,060 | -0.97% | 58,100 | 315億2740万 | -5.32% | 7.83 | 0.83 |
| 12/21 | 3,130 | 3,150 | 3,080 | 3,090 | -1.28% | 58,900 | 318億3649万 | -4.33% | 7.91 | 0.83 |
| 12/20 | 3,130 | 3,150 | 3,120 | 3,130 | -0.63% | 40,300 | 322億4862万 | -2.98% | 8.01 | 0.85 |
| 12/19 | 3,210 | 3,230 | 3,120 | 3,150 | -3.08% | 67,900 | 324億5468万 | -2.05% | 8.06 | 0.85 |
| 12/16 | 3,170 | 3,250 | 3,150 | 3,250 | +3.5% | 152,200 | 334億8499万 | +2.17% | 8.32 | 0.88 |
| 12/15 | 3,150 | 3,170 | 3,100 | 3,140 | +0.32% | 68,700 | 323億5165万 | -0.1% | 8.03 | 0.85 |
| 12/14 | 3,200 | 3,210 | 3,130 | 3,130 | -2.8% | 51,200 | 322億4862万 | +0.9% | 8.01 | 0.85 |
| 12/13 | 3,210 | 3,220 | 3,180 | 3,220 | -0.62% | 58,100 | 331億7589万 | +4.99% | 8.24 | 0.87 |
| 12/12 | 3,290 | 3,330 | 3,210 | 3,240 | -0.92% | 92,300 | 333億8196万 | +6.93% | 8.29 | 0.88 |
| 12/09 | 3,220 | 3,280 | 3,210 | 3,270 | +0.31% | 110,900 | 336億9105万 | +9.33% | 8.37 | 0.88 |
| 12/08 | 3,300 | 3,300 | 3,210 | 3,260 | -0.31% | 78,900 | 335億8802万 | +10.43% | 8.34 | 0.88 |
| 12/07 | 3,340 | 3,340 | 3,250 | 3,270 | -1.51% | 72,100 | 336億9105万 | +12.1% | 8.37 | 0.88 |
| 12/06 | 3,340 | 3,370 | 3,290 | 3,320 | 0% | 62,700 | 342億620万 | +15.24% | 8.49 | 0.9 |
| 12/05 | 3,290 | 3,330 | 3,250 | 3,320 | +1.53% | 79,200 | 342億620万 | +16.74% | 8.49 | 0.9 |
| 12/02 | 3,330 | 3,390 | 3,190 | 3,270 | -7.89% | 297,400 | 336億9105万 | +16.66% | 8.37 | 0.88 |
| 12/01 | 3,540 | 3,560 | 3,470 | 3,550 | +0.28% | 174,500 | 365億7591万 | +28.39% | 9.08 | 0.96 |
| 11/30 | 3,380 | 3,580 | 3,370 | 3,540 | +4.42% | 273,800 | 364億7288万 | +30.34% | 9.06 | 0.96 |
| 11/29 | 3,290 | 3,430 | 3,280 | 3,390 | +2.42% | 207,200 | 349億2742万 | +27.06% | 8.67 | 0.92 |
| 11/28 | 3,230 | 3,330 | 3,180 | 3,310 | +2.16% | 194,100 | 341億317万 | +26% | 8.47 | 0.89 |
| 11/25 | 3,330 | 3,370 | 3,200 | 3,240 | -2.41% | 241,500 | 333億8196万 | +25.1% | 8.29 | 0.88 |
| 11/24 | 3,220 | 3,390 | 3,210 | 3,320 | +4.4% | 232,600 | 342億620万 | +30.04% | 8.49 | 0.9 |
| 11/22 | 3,150 | 3,220 | 3,150 | 3,180 | +0.95% | 193,700 | 327億6377万 | +26.54% | 8.14 | 0.86 |
| 11/21 | 3,000 | 3,210 | 2,970 | 3,150 | +5% | 341,000 | 324億5468万 | +27.22% | 8.06 | 0.85 |
| 11/18 | 3,020 | 3,040 | 2,960 | 3,000 | +0.33% | 132,200 | 309億922万 | +23.05% | 7.68 | 0.81 |
| 11/17 | 2,980 | 3,020 | 2,960 | 2,990 | -0.66% | 122,400 | 308億619万 | +24.38% | 7.65 | 0.81 |
| 11/16 | 3,000 | 3,070 | 2,970 | 3,010 | +0.67% | 274,500 | 310億1225万 | +26.95% | 7.7 | 0.81 |
| 11/15 | 2,840 | 2,990 | 2,840 | 2,990 | +3.82% | 294,400 | 308億619万 | +27.83% | 7.65 | 0.81 |
| 11/14 | 3,010 | 3,040 | 2,820 | 2,880 | +25.76% | 806,400 | 296億7285万 | +24.89% | 7.37 | 0.78 |
| 11/11 | 2,310 | 2,350 | 2,250 | 2,290 | -0.43% | 16,600 | 235億9403万 | +0.53% | 5.86 | 0.62 |
| 11/10 | 2,190 | 2,300 | 2,160 | 2,300 | +9.52% | 23,100 | 236億9707万 | +1.19% | 5.88 | 0.62 |
| 11/09 | 2,300 | 2,300 | 1,920 | 2,100 | -7.49% | 46,500 | 216億3645万 | -7.33% | 5.37 | 0.57 |
| 11/08 | 2,310 | 2,310 | 2,270 | 2,270 | -0.87% | 8,300 | 233億8797万 | +0.09% | 5.81 | 0.61 |
| 11/07 | 2,270 | 2,300 | 2,240 | 2,290 | +1.33% | 22,700 | 235億9403万 | +1.24% | 5.86 | 0.62 |
| 11/04 | 2,280 | 2,290 | 2,260 | 2,260 | -2.16% | 11,500 | 232億8494万 | +0.18% | 5.78 | 0.61 |
