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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 900 | 19億8720万 | -4.41% | - | 0.24 |
| 03/30 | 1,280 | 1,280 | 1,260 | 1,260 | -1.56% | 300 | 19億5615万 | -6.18% | - | 0.24 |
| 03/29 | 1,260 | 1,280 | 1,260 | 1,280 | 0% | 300 | 19億8720万 | -5.19% | - | 0.24 |
| 03/28 | 1,280 | 1,280 | 1,270 | 1,280 | 0% | 1,100 | 19億8720万 | -5.6% | - | 0.24 |
| 03/27 | 1,280 | 1,280 | 1,260 | 1,280 | 0% | 600 | 19億8720万 | -5.95% | - | 0.24 |
| 03/24 | 1,280 | 1,320 | 1,280 | 1,280 | 0% | 2,500 | 19億8720万 | -6.3% | - | 0.24 |
| 03/23 | 1,290 | 1,320 | 1,260 | 1,280 | -3.03% | 17,800 | 19億8720万 | -6.57% | - | 0.24 |
| 03/22 | 1,290 | 1,320 | 1,260 | 1,320 | +2.33% | 7,700 | 20億4930万 | -3.86% | - | 0.25 |
| 03/21 | 1,330 | 1,330 | 1,280 | 1,290 | -2.27% | 7,100 | 20億272万 | -6.11% | - | 0.24 |
| 03/17 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 1,900 | 20億4930万 | -4.35% | - | 0.25 |
| 03/16 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 300 | 20億8035万 | -3.18% | - | 0.25 |
| 03/15 | 1,350 | 1,350 | 1,340 | 1,350 | +0.75% | 4,600 | 20億9587万 | -2.67% | - | 0.25 |
| 03/14 | 1,340 | 1,370 | 1,340 | 1,340 | -1.47% | 3,200 | 20億8035万 | -3.53% | - | 0.25 |
| 03/13 | 1,390 | 1,390 | 1,360 | 1,360 | 0% | 1,300 | 21億1140万 | -2.23% | - | 0.25 |
| 03/10 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | 21億1140万 | -2.3% | - | 0.25 |
| 03/09 | 1,360 | 1,360 | 1,360 | 1,360 | -1.45% | 1,100 | 21億1140万 | -2.16% | - | 0.25 |
| 03/08 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 300 | 21億4245万 | -0.58% | - | 0.26 |
| 03/07 | 1,390 | 1,390 | 1,360 | 1,390 | 0% | 400 | 21億5797万 | +0.29% | - | 0.26 |
| 03/06 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 1,000 | 21億5797万 | +0.43% | - | 0.26 |
| 03/03 | 1,390 | 1,390 | 1,380 | 1,380 | -1.43% | 300 | 21億4245万 | -0.14% | - | 0.26 |
| 03/02 | 1,390 | 1,430 | 1,350 | 1,400 | +0.72% | 5,100 | 21億7350万 | +1.38% | - | 0.26 |
| 03/01 | 1,370 | 1,390 | 1,350 | 1,390 | 0% | 1,900 | 21億5797万 | +0.65% | - | 0.26 |
| 02/28 | 1,400 | 1,410 | 1,390 | 1,390 | 0% | 400 | 21億5797万 | +0.72% | - | 0.26 |
| 02/27 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 400 | 21億5797万 | +0.8% | - | 0.26 |
| 02/24 | 1,390 | 1,400 | 1,390 | 1,390 | +0.72% | 1,100 | 21億5797万 | +1.02% | - | 0.26 |
| 02/23 | 1,440 | 1,440 | 1,380 | 1,380 | -2.82% | 3,200 | 21億4245万 | +0.58% | - | 0.26 |
| 02/22 | 1,430 | 1,430 | 1,400 | 1,420 | -0.7% | 2,000 | 22億455万 | +3.65% | - | 0.26 |
| 02/21 | 1,430 | 1,430 | 1,430 | 1,430 | +1.42% | 100 | 22億2007万 | +4.61% | - | 0.27 |
| 02/20 | 1,400 | 1,440 | 1,400 | 1,410 | +0.71% | 2,600 | 21億8902万 | +3.52% | - | 0.26 |
| 02/17 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 600 | 21億7350万 | +3.09% | - | 0.26 |
| 02/16 | 1,340 | 1,450 | 1,340 | 1,400 | +4.48% | 10,400 | 21億7350万 | +3.4% | - | 0.26 |
| 02/15 | 1,350 | 1,360 | 1,340 | 1,340 | -1.47% | 4,700 | 20億8035万 | -0.74% | - | 0.25 |
| 02/14 | 1,420 | 1,420 | 1,350 | 1,360 | -5.56% | 7,800 | 21億1140万 | +0.74% | - | 0.25 |
| 02/13 | 1,420 | 1,440 | 1,420 | 1,440 | +2.86% | 2,800 | 22億3560万 | +6.67% | - | 0.27 |
| 02/10 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 3,300 | 21億7350万 | +4.24% | - | 0.26 |
| 02/09 | 1,420 | 1,450 | 1,400 | 1,430 | +2.14% | 9,000 | 22億2007万 | +6.88% | - | 0.27 |
| 02/08 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 5,100 | 21億7350万 | +5.26% | - | 0.26 |
| 02/07 | 1,370 | 1,410 | 1,330 | 1,380 | -0.72% | 7,900 | 21億4245万 | +4.23% | - | 0.26 |
| 02/06 | 1,350 | 1,480 | 1,320 | 1,390 | +6.92% | 65,700 | 21億5797万 | +5.54% | - | 0.26 |
| 02/03 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 7,300 | 20億1825万 | -0.76% | - | 0.24 |
| 02/02 | 1,340 | 1,360 | 1,320 | 1,330 | +0.76% | 4,100 | 20億6482万 | +1.76% | - | 0.25 |
| 02/01 | 1,310 | 1,330 | 1,310 | 1,320 | -0.75% | 1,500 | 20億4930万 | +1.23% | - | 0.25 |
| 01/31 | 1,340 | 1,340 | 1,290 | 1,330 | -0.75% | 8,700 | 20億6482万 | +2.39% | - | 0.25 |
| 01/30 | 1,370 | 1,370 | 1,330 | 1,340 | -2.19% | 6,900 | 20億8035万 | +3.47% | - | 0.25 |
| 01/27 | 1,360 | 1,380 | 1,350 | 1,370 | -1.44% | 3,100 | 21億2692万 | +5.96% | - | 0.26 |
| 01/26 | 1,380 | 1,390 | 1,350 | 1,390 | +0.72% | 7,800 | 21億5797万 | +8.09% | - | 0.26 |
| 01/25 | 1,370 | 1,390 | 1,350 | 1,380 | +2.22% | 11,700 | 21億4245万 | +8.07% | - | 0.26 |
| 01/24 | 1,360 | 1,680 | 1,350 | 1,350 | +3.05% | 233,600 | 20億9587万 | +6.38% | - | 0.25 |
| 01/23 | 1,340 | 1,340 | 1,310 | 1,310 | 0% | 1,700 | 20億3377万 | +3.72% | - | 0.24 |
| 01/20 | 1,330 | 1,330 | 1,300 | 1,310 | -1.5% | 2,000 | 20億3377万 | +4.13% | - | 0.24 |
| 01/19 | 1,330 | 1,330 | 1,300 | 1,330 | 0% | 1,800 | 20億6482万 | +6.06% | - | 0.25 |
| 01/18 | 1,360 | 1,360 | 1,320 | 1,330 | +0.76% | 2,000 | 20億6482万 | +6.57% | - | 0.25 |
| 01/17 | 1,300 | 1,380 | 1,300 | 1,320 | +2.33% | 15,700 | 20億4930万 | +6.28% | - | 0.25 |
| 01/16 | 1,290 | 1,300 | 1,290 | 1,290 | -1.53% | 2,400 | 20億272万 | +4.2% | - | 0.24 |
| 01/13 | 1,290 | 1,310 | 1,280 | 1,310 | +1.55% | 3,800 | 20億3377万 | +6.24% | - | 0.24 |
| 01/12 | 1,340 | 1,350 | 1,250 | 1,290 | -3.73% | 11,000 | 20億272万 | +5.05% | - | 0.24 |
| 01/11 | 1,350 | 1,350 | 1,320 | 1,340 | -1.47% | 3,400 | 20億8035万 | +9.66% | - | 0.25 |
| 01/10 | 1,320 | 1,360 | 1,280 | 1,360 | +6.25% | 10,600 | 21億1140万 | +12.03% | - | 0.25 |
| 01/06 | 1,270 | 1,290 | 1,260 | 1,280 | +0.79% | 5,200 | 19億8720万 | +6.31% | - | 0.24 |
| 01/05 | 1,260 | 1,330 | 1,260 | 1,270 | +3.25% | 13,100 | 19億7167万 | +6.01% | - | 0.24 |
| 01/04 | 1,290 | 1,400 | 1,200 | 1,230 | -0.81% | 30,700 | 19億957万 | +3.19% | - | 0.23 |
| 2016 |
| 12/30 | 1,240 | 1,250 | 1,220 | 1,240 | +1.64% | 2,400 | 19億2510万 | +4.47% | - | 0.23 |
| 12/29 | 1,270 | 1,350 | 1,210 | 1,220 | 0% | 17,300 | 18億9405万 | +3.21% | - | 0.23 |
| 12/28 | 1,210 | 1,230 | 1,200 | 1,220 | +0.83% | 1,500 | 18億9405万 | +3.57% | - | 0.23 |
| 12/27 | 1,240 | 1,240 | 1,200 | 1,210 | -3.2% | 4,600 | 18億7852万 | +3.07% | - | 0.23 |
| 12/26 | 1,240 | 1,250 | 1,230 | 1,250 | +3.31% | 5,100 | 19億4062万 | +6.93% | - | 0.23 |
| 12/22 | 1,230 | 1,240 | 1,190 | 1,210 | -0.82% | 9,000 | 18億7852万 | +4.04% | - | 0.23 |
| 12/21 | 1,270 | 1,270 | 1,220 | 1,220 | -5.43% | 7,700 | 18億9405万 | +5.26% | - | 0.23 |
| 12/20 | 1,220 | 1,290 | 1,210 | 1,290 | +8.4% | 17,100 | 20億272万 | +11.88% | - | 0.24 |
| 12/19 | 1,190 | 1,210 | 1,180 | 1,190 | +0.85% | 5,500 | 18億4747万 | +4.02% | - | 0.22 |
| 12/16 | 1,190 | 1,190 | 1,170 | 1,180 | +0.85% | 2,900 | 18億3195万 | +3.33% | - | 0.22 |
| 12/15 | 1,210 | 1,210 | 1,160 | 1,170 | -2.5% | 7,800 | 18億1642万 | +2.72% | - | 0.22 |
| 12/14 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 2,300 | 18億6300万 | +5.63% | - | 0.22 |
| 12/13 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 1,200 | 18億6300万 | +6.01% | - | 0.22 |
| 12/12 | 1,190 | 1,220 | 1,190 | 1,200 | +0.84% | 2,500 | 18億6300万 | +6.48% | - | 0.22 |
| 12/09 | 1,190 | 1,190 | 1,170 | 1,190 | +0.85% | 3,400 | 18億4747万 | +5.97% | - | 0.22 |
| 12/08 | 1,200 | 1,200 | 1,160 | 1,180 | -1.67% | 7,800 | 18億3195万 | +5.36% | - | 0.22 |
| 12/07 | 1,180 | 1,230 | 1,180 | 1,200 | +2.56% | 9,300 | 18億6300万 | +7.53% | - | 0.22 |
| 12/06 | 1,200 | 1,240 | 1,170 | 1,170 | -1.68% | 3,500 | 18億1642万 | +5.12% | - | 0.22 |
| 12/05 | 1,180 | 1,320 | 1,180 | 1,190 | +3.48% | 67,600 | 18億4747万 | +7.11% | - | 0.22 |
| 12/02 | 1,140 | 1,160 | 1,130 | 1,150 | +0.88% | 3,300 | 17億8537万 | +3.88% | - | 0.21 |
| 12/01 | 1,120 | 1,150 | 1,120 | 1,140 | +2.7% | 4,200 | 17億6985万 | +3.17% | - | 0.21 |
| 11/30 | 1,110 | 1,120 | 1,090 | 1,110 | 0% | 3,100 | 17億2327万 | +0.54% | - | 0.21 |
| 11/29 | 1,120 | 1,120 | 1,100 | 1,110 | -0.89% | 900 | 17億2327万 | +0.27% | - | 0.21 |
| 11/28 | 1,110 | 1,120 | 1,110 | 1,120 | +0.9% | 1,200 | 17億3880万 | +0.9% | - | 0.21 |
| 11/25 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 3,600 | 17億2327万 | -0.36% | - | 0.21 |
| 11/24 | 1,120 | 1,140 | 1,120 | 1,130 | +1.8% | 3,200 | 17億5432万 | +1.16% | - | 0.21 |
| 11/22 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 4,000 | 17億2327万 | -0.18% | - | 0.21 |
| 11/21 | 1,120 | 1,120 | 1,110 | 1,110 | +0.91% | 3,800 | 17億2327万 | +0.09% | - | 0.21 |
| 11/18 | 1,120 | 1,120 | 1,100 | 1,100 | 0% | 2,400 | 17億775万 | -0.54% | - | 0.21 |
| 11/17 | 1,100 | 1,100 | 1,090 | 1,100 | 0% | 1,000 | 17億775万 | -0.18% | - | 0.21 |
| 11/16 | 1,080 | 1,100 | 1,080 | 1,100 | +2.8% | 1,400 | 17億775万 | +0.09% | - | 0.21 |
| 11/15 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 1,600 | 16億6117万 | -2.37% | - | 0.2 |
| 11/14 | 1,080 | 1,080 | 1,060 | 1,080 | -3.57% | 3,700 | 16億7670万 | -1.37% | - | 0.2 |
| 11/11 | 1,110 | 1,130 | 1,080 | 1,120 | +0.9% | 5,700 | 17億3880万 | +2.47% | - | 0.21 |
| 11/10 | 1,110 | 1,120 | 1,090 | 1,110 | +0.91% | 6,500 | 17億2327万 | +1.93% | - | 0.21 |
| 11/09 | 1,100 | 1,100 | 1,030 | 1,100 | +0.92% | 8,600 | 17億775万 | +1.29% | - | 0.21 |
| 11/08 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 9,500 | 16億9222万 | +0.65% | - | 0.2 |
| 11/07 | 1,100 | 1,100 | 1,070 | 1,090 | -0.91% | 3,700 | 16億9222万 | +0.83% | - | 0.2 |
| 11/04 | 1,090 | 1,100 | 1,080 | 1,100 | 0% | 10,700 | 17億775万 | +1.95% | - | 0.21 |
