株価チャート
2016/10/12～2017/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 3,370 | 3,370 | 3,370 | 3,370 | +1.81% | 300 | 52億3469万 | -1.89% | 15.02 | 0.32 |
| 03/30 | 3,350 | 3,350 | 3,310 | 3,310 | -1.78% | 800 | 51億4149万 | -3.58% | 14.75 | 0.32 |
| 03/29 | 3,420 | 3,420 | 3,260 | 3,370 | -2.88% | 2,500 | 52億3469万 | -1.86% | 15.02 | 0.32 |
| 03/28 | 3,520 | 3,520 | 3,470 | 3,470 | -1.42% | 1,700 | 53億9003万 | +1.05% | 15.46 | 0.33 |
| 03/24 | 3,520 | 3,520 | 3,520 | 3,520 | +1.44% | 300 | 54億6769万 | +2.62% | 15.69 | 0.34 |
| 03/23 | 3,530 | 3,530 | 3,470 | 3,470 | 0% | 700 | 53億9003万 | +1.37% | 15.46 | 0.33 |
| 03/22 | 3,540 | 3,540 | 3,460 | 3,470 | -2.25% | 900 | 53億9003万 | +1.52% | 15.46 | 0.33 |
| 03/21 | 3,540 | 3,550 | 3,530 | 3,550 | +1.43% | 1,200 | 55億1429万 | +4.08% | 15.82 | 0.34 |
| 03/15 | 3,510 | 3,510 | 3,500 | 3,500 | 0% | 1,200 | 54億3663万 | +2.91% | 15.6 | 0.34 |
| 03/14 | 3,480 | 3,560 | 3,480 | 3,500 | -1.41% | 600 | 54億3663万 | +3.15% | 15.6 | 0.34 |
| 03/13 | 3,490 | 3,550 | 3,440 | 3,550 | +0.85% | 1,300 | 55億1429万 | +4.94% | 15.82 | 0.34 |
| 03/10 | 3,480 | 3,520 | 3,480 | 3,520 | +1.15% | 1,200 | 54億6769万 | +4.39% | 15.69 | 0.34 |
| 03/09 | 3,450 | 3,490 | 3,450 | 3,480 | -0.29% | 1,000 | 54億556万 | +3.45% | 15.51 | 0.34 |
| 03/08 | 3,490 | 3,490 | 3,490 | 3,490 | +1.75% | 400 | 54億2109万 | +3.99% | 15.55 | 0.34 |
| 03/07 | 3,490 | 3,530 | 3,430 | 3,430 | +0.59% | 1,500 | 53億2789万 | +2.48% | 15.29 | 0.33 |
| 03/06 | 3,430 | 3,430 | 3,410 | 3,410 | -1.45% | 700 | 52億9683万 | +2.13% | 15.2 | 0.33 |
| 03/03 | 3,420 | 3,480 | 3,420 | 3,460 | +2.37% | 1,200 | 53億7449万 | +3.97% | 15.42 | 0.33 |
| 03/02 | 3,410 | 3,500 | 3,380 | 3,380 | 0% | 1,900 | 52億5023万 | +1.87% | 15.06 | 0.33 |
| 02/28 | 3,370 | 3,400 | 3,370 | 3,380 | +1.2% | 600 | 52億5023万 | +2.11% | 15.06 | 0.33 |
| 02/27 | 3,380 | 3,380 | 3,340 | 3,340 | -2.05% | 800 | 51億8809万 | +1.21% | 14.88 | 0.32 |
| 02/24 | 3,420 | 3,500 | 3,410 | 3,410 | 0% | 1,800 | 52億9683万 | +3.55% | 15.2 | 0.33 |
| 02/23 | 3,400 | 3,470 | 3,400 | 3,410 | +0.89% | 2,000 | 52億9683万 | +3.84% | 15.2 | 0.33 |
| 02/22 | 3,370 | 3,380 | 3,370 | 3,380 | +1.5% | 200 | 52億5023万 | +3.21% | 15.06 | 0.33 |
| 02/21 | 3,380 | 3,390 | 3,310 | 3,330 | -1.19% | 900 | 51億7256万 | +1.8% | 14.84 | 0.32 |
| 02/20 | 3,350 | 3,370 | 3,330 | 3,370 | +1.2% | 900 | 52億3469万 | +3.15% | 15.02 | 0.32 |
| 02/17 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 400 | 51億7256万 | +2.08% | 14.84 | 0.32 |
| 02/16 | 3,380 | 3,380 | 3,320 | 3,330 | -1.48% | 1,000 | 51億7256万 | +2.27% | 14.84 | 0.32 |
| 02/15 | 3,360 | 3,380 | 3,360 | 3,380 | +0.6% | 1,300 | 52億5023万 | +4.03% | 15.06 | 0.33 |
| 02/14 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 100 | 52億1916万 | +3.7% | 14.97 | 0.32 |
| 02/13 | 3,320 | 3,350 | 3,320 | 3,350 | +0.3% | 400 | 52億363万 | +3.65% | 14.93 | 0.32 |
| 02/10 | 3,330 | 3,340 | 3,330 | 3,340 | +1.21% | 300 | 51億8809万 | +3.63% | 14.88 | 0.32 |
| 02/09 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 400 | 51億2596万 | +2.68% | 14.71 | 0.32 |
| 02/08 | 3,290 | 3,290 | 3,290 | 3,290 | -0.3% | 300 | 51億1043万 | +2.62% | 14.66 | 0.32 |
| 02/07 | 3,280 | 3,300 | 3,280 | 3,300 | +1.23% | 400 | 51億2596万 | +3.13% | 14.71 | 0.32 |
| 02/02 | 3,260 | 3,260 | 3,240 | 3,260 | 0% | 400 | 50億6383万 | +2.03% | 14.53 | 0.31 |
| 02/01 | 3,260 | 3,260 | 3,260 | 3,260 | -2.1% | 100 | 50億6383万 | +2.13% | 14.53 | 0.31 |
| 01/31 | 3,250 | 3,330 | 3,250 | 3,330 | +1.52% | 600 | 51億7256万 | +4.36% | 14.84 | 0.32 |
| 01/30 | 3,270 | 3,280 | 3,270 | 3,280 | +0.31% | 600 | 50億9490万 | +2.85% | 14.62 | 0.32 |
| 01/27 | 3,250 | 3,270 | 3,250 | 3,270 | +1.24% | 300 | 50億7936万 | +2.57% | 14.57 | 0.31 |
| 01/26 | 3,210 | 3,230 | 3,210 | 3,230 | +2.87% | 200 | 50億1723万 | +1.32% | 14.39 | 0.31 |
| 01/24 | 3,140 | 3,140 | 3,140 | 3,140 | -2.18% | 100 | 48億7743万 | -1.51% | 13.99 | 0.3 |
| 01/23 | 3,200 | 3,210 | 3,200 | 3,210 | +1.58% | 500 | 49億8616万 | +0.63% | 14.31 | 0.31 |
| 01/20 | 3,150 | 3,160 | 3,150 | 3,160 | +0.32% | 200 | 49億850万 | -0.85% | 14.08 | 0.3 |
| 01/17 | 3,110 | 3,170 | 3,100 | 3,150 | 0% | 1,600 | 48億9296万 | -1.04% | 14.04 | 0.3 |
| 01/16 | 3,190 | 3,190 | 3,150 | 3,150 | -1.25% | 1,000 | 48億9296万 | -0.94% | 14.04 | 0.3 |
| 01/13 | 3,170 | 3,190 | 3,170 | 3,190 | 0% | 500 | 49億5510万 | +0.44% | 14.22 | 0.31 |
| 01/12 | 3,220 | 3,220 | 3,160 | 3,190 | -2.45% | 1,300 | 49億5510万 | +0.63% | 14.22 | 0.31 |
| 01/11 | 3,250 | 3,270 | 3,250 | 3,270 | +0.93% | 500 | 50億7936万 | +3.35% | 14.57 | 0.31 |
| 01/10 | 3,200 | 3,240 | 3,200 | 3,240 | 0% | 200 | 50億3276万 | +2.73% | 14.44 | 0.31 |
| 01/06 | 3,200 | 3,240 | 3,200 | 3,240 | +1.89% | 500 | 50億3276万 | +3.02% | 14.44 | 0.31 |
| 01/04 | 3,170 | 3,180 | 3,170 | 3,180 | +0.63% | 200 | 49億3956万 | +1.47% | 14.17 | 0.31 |
| 2016 |
| 12/30 | 3,120 | 3,160 | 3,120 | 3,160 | 0% | 400 | 49億850万 | +1.15% | 14.08 | 0.3 |
| 12/29 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 300 | 49億850万 | +1.41% | 14.08 | 0.3 |
| 12/28 | 3,160 | 3,160 | 3,160 | 3,160 | +1.61% | 100 | 49億850万 | +1.74% | 14.08 | 0.3 |
| 12/27 | 3,150 | 3,150 | 3,100 | 3,110 | -0.32% | 1,600 | 48億3083万 | +0.45% | 13.86 | 0.3 |
| 12/26 | 3,180 | 3,180 | 3,100 | 3,120 | +0.65% | 1,300 | 48億4636万 | +1.13% | 13.9 | 0.3 |
| 12/22 | 3,120 | 3,120 | 3,100 | 3,100 | -0.96% | 500 | 48億1530万 | +0.78% | 13.82 | 0.3 |
| 12/21 | 3,200 | 3,200 | 3,130 | 3,130 | -1.57% | 1,500 | 48億6190万 | +2.02% | 13.95 | 0.3 |
| 12/20 | 3,170 | 3,190 | 3,170 | 3,180 | -0.63% | 600 | 49億3956万 | +4.06% | 14.17 | 0.31 |
| 12/19 | 3,200 | 3,280 | 3,180 | 3,200 | -0.93% | 2,300 | 49億7063万 | +5.26% | 14.26 | 0.31 |
| 12/16 | 3,210 | 3,230 | 3,200 | 3,230 | -1.22% | 1,100 | 50億1723万 | +6.74% | 14.39 | 0.31 |
| 12/15 | 3,260 | 3,270 | 3,200 | 3,270 | +0.31% | 1,500 | 50億7936万 | +8.75% | 14.57 | 0.31 |
| 12/14 | 3,320 | 3,320 | 3,250 | 3,260 | 0% | 900 | 50億6383万 | +9.14% | 14.53 | 0.31 |
| 12/13 | 3,240 | 3,260 | 3,240 | 3,260 | +0.62% | 300 | 50億6383万 | +9.88% | 14.53 | 0.31 |
| 12/12 | 3,200 | 3,240 | 3,200 | 3,240 | +1.25% | 700 | 50億3276万 | +9.79% | 14.44 | 0.31 |
| 12/09 | 3,110 | 3,200 | 3,110 | 3,200 | +2.56% | 1,300 | 49億7063万 | +9.03% | 14.26 | 0.31 |
| 12/08 | 3,060 | 3,120 | 3,060 | 3,120 | +1.96% | 600 | 48億4636万 | +6.81% | 13.9 | 0.3 |
| 12/07 | 3,080 | 3,080 | 3,060 | 3,060 | -0.33% | 300 | 47億5316万 | +5.15% | 13.64 | 0.29 |
| 12/06 | 3,070 | 3,070 | 3,070 | 3,070 | +0.66% | 200 | 47億6870万 | +5.86% | 13.68 | 0.3 |
| 12/05 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | 47億3763万 | +5.54% | 13.59 | 0.29 |
| 12/02 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 100 | 47億3763万 | +5.87% | 13.59 | 0.29 |
| 12/01 | 3,080 | 3,080 | 3,040 | 3,040 | +0.66% | 300 | 47億2210万 | +5.85% | 13.55 | 0.29 |
| 11/30 | 3,010 | 3,080 | 3,010 | 3,020 | +0.33% | 1,500 | 46億9103万 | +5.52% | 13.46 | 0.29 |
| 11/29 | 3,000 | 3,010 | 3,000 | 3,010 | +1.01% | 300 | 46億7550万 | +5.39% | 13.41 | 0.29 |
| 11/28 | 2,960 | 2,980 | 2,960 | 2,980 | +1.71% | 600 | 46億2890万 | +4.67% | 13.28 | 0.29 |
| 11/25 | 3,030 | 3,040 | 2,910 | 2,930 | -0.68% | 1,700 | 45億5123万 | +3.17% | 13.06 | 0.28 |
| 11/24 | 2,950 | 2,950 | 2,950 | 2,950 | +1.37% | 300 | 45億8230万 | +3.98% | 13.15 | 0.28 |
| 11/21 | 2,950 | 2,950 | 2,910 | 2,910 | +0.34% | 600 | 45億2017万 | +2.79% | 12.97 | 0.28 |
| 11/18 | 2,900 | 2,900 | 2,900 | 2,900 | +1.75% | 100 | 45億463万 | +2.62% | 12.92 | 0.28 |
| 11/17 | 2,900 | 2,900 | 2,830 | 2,850 | -1.72% | 700 | 44億2697万 | +0.99% | 12.7 | 0.27 |
| 11/16 | 2,890 | 2,900 | 2,890 | 2,900 | +0.69% | 300 | 45億463万 | +2.84% | 12.92 | 0.28 |
| 11/15 | 2,850 | 2,880 | 2,850 | 2,880 | +1.05% | 1,000 | 44億7357万 | +2.31% | 12.84 | 0.28 |
| 11/14 | 2,840 | 2,850 | 2,840 | 2,850 | +2.89% | 300 | 44億2697万 | +1.35% | 12.7 | 0.27 |
| 11/11 | 2,830 | 2,830 | 2,770 | 2,770 | -2.46% | 1,000 | 43億270万 | -1.46% | 12.34 | 0.27 |
| 11/10 | 2,810 | 2,840 | 2,800 | 2,840 | +2.53% | 300 | 44億1143万 | +1.07% | 12.66 | 0.27 |
| 11/09 | 2,850 | 2,850 | 2,770 | 2,770 | +0.36% | 500 | 43億270万 | -1.32% | 12.34 | 0.27 |
| 11/04 | 2,780 | 2,780 | 2,760 | 2,760 | -0.36% | 400 | 42億8717万 | -1.64% | 12.3 | 0.27 |
| 11/02 | 2,770 | 2,800 | 2,770 | 2,770 | -2.81% | 900 | 43億270万 | -1.35% | 12.34 | 0.27 |
| 11/01 | 2,850 | 2,850 | 2,850 | 2,850 | +0.35% | 400 | 44億2697万 | +1.35% | 12.7 | 0.27 |
| 10/31 | 2,840 | 2,850 | 2,840 | 2,840 | -0.35% | 1,100 | 44億1143万 | +1.1% | 12.66 | 0.27 |
| 10/28 | 2,870 | 2,870 | 2,850 | 2,850 | 0% | 400 | 44億2697万 | +1.57% | 12.7 | 0.27 |
| 10/26 | 2,830 | 2,850 | 2,830 | 2,850 | +1.06% | 200 | 44億2697万 | +1.71% | 12.7 | 0.27 |
| 10/25 | 2,870 | 2,870 | 2,820 | 2,820 | +0.36% | 600 | 43億8037万 | +0.64% | 12.57 | 0.27 |
| 10/24 | 2,810 | 2,810 | 2,810 | 2,810 | -0.35% | 100 | 43億6483万 | +0.39% | 12.52 | 0.27 |
| 10/21 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 200 | 43億8037万 | +0.86% | 12.57 | 0.27 |
| 10/19 | 2,820 | 2,820 | 2,820 | 2,820 | +0.71% | 200 | 43億8037万 | +1% | 12.57 | 0.27 |
| 10/18 | 2,780 | 2,800 | 2,780 | 2,800 | -2.1% | 1,200 | 43億4930万 | +0.43% | 12.48 | 0.27 |
| 10/17 | 2,800 | 2,860 | 2,800 | 2,860 | +2.14% | 1,200 | 44億4250万 | +2.58% | 12.75 | 0.28 |
| 10/13 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | 43億4930万 | +0.57% | 12.48 | 0.27 |
| 10/12 | 2,790 | 2,800 | 2,790 | 2,800 | -1.75% | 700 | 43億4930万 | +0.54% | 12.48 | 0.27 |
