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 5→1 |
2017 |
03/31 | 3,210 | 3,210 | 3,115 | 3,115 | -2.5% | 147,200 | 1795億1477万 | +0.32% | 22.06 | 2.62 |
03/30 | 3,170 | 3,235 | 3,165 | 3,195 | +0.79% | 124,200 | 1841億2510万 | +3.06% | 22.63 | 2.68 |
03/29 | 3,160 | 3,190 | 3,150 | 3,170 | -0.63% | 77,800 | 1826億8437万 | +2.56% | 22.45 | 2.66 |
03/28 | 3,145 | 3,190 | 3,135 | 3,190 | +2.08% | 85,600 | 1838億3695万 | +3.5% | 22.59 | 2.68 |
03/27 | 3,170 | 3,175 | 3,125 | 3,125 | -1.42% | 82,200 | 1800億9106万 | +1.63% | 22.13 | 2.63 |
03/24 | 3,150 | 3,175 | 3,135 | 3,170 | +0.63% | 97,800 | 1826億8437万 | +3.32% | 22.45 | 2.66 |
03/23 | 3,115 | 3,155 | 3,115 | 3,150 | +1.12% | 89,800 | 1815億3179万 | +2.91% | 22.31 | 2.65 |
03/22 | 3,130 | 3,150 | 3,090 | 3,115 | -2.81% | 148,800 | 1795億1477万 | +1.9% | 22.06 | 2.62 |
03/21 | 3,210 | 3,225 | 3,190 | 3,205 | +1.1% | 153,600 | 1847億139万 | +4.77% | 22.7 | 2.69 |
03/17 | 3,195 | 3,195 | 3,145 | 3,170 | -1.09% | 173,000 | 1826億8437万 | +3.66% | 22.45 | 2.66 |
03/16 | 3,220 | 3,230 | 3,180 | 3,205 | -0.62% | 223,200 | 1847億139万 | +4.88% | 22.7 | 2.69 |
03/15 | 3,260 | 3,280 | 3,225 | 3,225 | -1.68% | 163,800 | 1858億5397万 | +5.77% | 22.84 | 2.71 |
03/14 | 3,280 | 3,300 | 3,270 | 3,280 | -0.46% | 204,800 | 1890億2358万 | +7.86% | 23.23 | 2.76 |
03/13 | 3,215 | 3,325 | 3,205 | 3,295 | +7.5% | 737,000 | 1898億8801万 | +8.64% | 23.34 | 2.77 |
03/10 | 3,050 | 3,095 | 3,050 | 3,065 | +1.83% | 143,000 | 1766億3331万 | +1.29% | 21.71 | 2.57 |
03/09 | 3,020 | 3,020 | 2,990 | 3,010 | +0.17% | 60,800 | 1734億6371万 | -0.56% | 21.32 | 2.53 |
03/08 | 2,975 | 3,010 | 2,945 | 3,005 | +1.35% | 88,600 | 1731億7556万 | -0.73% | 21.28 | 2.52 |
03/07 | 2,990 | 3,000 | 2,965 | 2,965 | -0.67% | 39,600 | 1708億7040万 | -2.11% | 21 | 2.49 |
03/06 | 3,005 | 3,020 | 2,985 | 2,985 | -1.49% | 73,200 | 1720億2298万 | -1.62% | 21.14 | 2.51 |
03/03 | 3,050 | 3,050 | 3,010 | 3,030 | -0.49% | 89,000 | 1746億1629万 | -0.3% | 21.46 | 2.55 |
03/02 | 3,025 | 3,060 | 3,025 | 3,045 | +1.84% | 101,200 | 1754億8073万 | +0.13% | 21.57 | 2.56 |
03/01 | 2,985 | 3,005 | 2,965 | 2,990 | +0.17% | 122,200 | 1723億1113万 | -1.87% | 21.18 | 2.51 |
02/28 | 2,980 | 3,010 | 2,935 | 2,985 | +1.36% | 142,800 | 1720億2298万 | -2.32% | 21.14 | 2.51 |
02/27 | 2,980 | 2,985 | 2,920 | 2,945 | -1.83% | 98,800 | 1697億1781万 | -3.88% | 20.86 | 2.47 |
02/24 | 2,990 | 3,010 | 2,990 | 3,000 | +0.5% | 86,400 | 1728億8742万 | -2.44% | 21.25 | 2.52 |
02/23 | 3,000 | 3,000 | 2,970 | 2,985 | +0.67% | 79,800 | 1720億2298万 | -3.21% | 21.14 | 2.51 |
02/22 | 2,945 | 2,975 | 2,925 | 2,965 | +0.68% | 135,000 | 1708億7040万 | -3.86% | 21 | 2.49 |
02/21 | 2,995 | 2,995 | 2,935 | 2,945 | -2% | 115,800 | 1697億1781万 | -4.48% | 20.86 | 2.47 |
02/20 | 3,010 | 3,010 | 2,975 | 3,005 | +1.18% | 175,000 | 1731億7556万 | -2.53% | 21.28 | 2.52 |
02/17 | 2,960 | 2,980 | 2,925 | 2,970 | -0.17% | 201,000 | 1711億5854万 | -3.63% | 21.04 | 2.5 |
02/16 | 3,025 | 3,050 | 2,965 | 2,975 | -2.94% | 200,400 | 1714億4669万 | -3.47% | 21.07 | 2.5 |
02/15 | 3,105 | 3,115 | 3,060 | 3,065 | -3.31% | 226,800 | 1766億3331万 | -0.55% | 21.71 | 2.57 |
02/14 | 3,165 | 3,220 | 3,155 | 3,170 | 0% | 162,200 | 1826億8437万 | +2.89% | 22.45 | 2.66 |
02/13 | 3,150 | 3,175 | 3,105 | 3,170 | +1.44% | 161,400 | 1826億8437万 | +3.19% | 22.45 | 2.66 |
02/10 | 3,060 | 3,130 | 3,050 | 3,125 | +3.31% | 179,000 | 1800億9106万 | +2.02% | 22.13 | 2.63 |
02/09 | 3,015 | 3,055 | 3,010 | 3,025 | +0.33% | 99,200 | 1743億2815万 | -1.01% | 21.42 | 2.54 |
02/08 | 3,100 | 3,100 | 2,995 | 3,015 | -2.74% | 230,800 | 1737億5185万 | -1.21% | 21.35 | 2.53 |
02/07 | 3,075 | 3,125 | 3,055 | 3,100 | 0% | 119,800 | 1786億5033万 | +1.87% | 21.96 | 2.6 |
02/06 | 3,100 | 3,100 | 3,050 | 3,100 | +0.32% | 114,800 | 1786億5033万 | +2.45% | 21.96 | 2.6 |
02/03 | 3,075 | 3,100 | 3,055 | 3,090 | +2.15% | 184,400 | 1780億7404万 | +2.66% | 21.89 | 2.6 |
02/02 | 3,085 | 3,095 | 3,015 | 3,025 | -0.98% | 103,600 | 1743億2815万 | +1% | 21.42 | 2.54 |
02/01 | 3,055 | 3,070 | 3,020 | 3,055 | -1.13% | 112,800 | 1760億5702万 | +2.38% | 21.64 | 2.57 |
01/31 | 3,085 | 3,110 | 3,075 | 3,090 | -0.32% | 196,800 | 1780億7404万 | +3.94% | 21.89 | 2.6 |
01/30 | 3,100 | 3,105 | 3,050 | 3,100 | +0.16% | 189,400 | 1786億5033万 | +4.73% | 21.96 | 2.6 |
01/27 | 3,040 | 3,120 | 3,025 | 3,095 | -2.98% | 443,800 | 1783億6219万 | +4.88% | 21.92 | 2.6 |
01/26 | 3,225 | 3,240 | 3,160 | 3,190 | -0.93% | 239,800 | 1838億3695万 | +8.47% | 22.59 | 2.68 |
01/25 | 3,175 | 3,225 | 3,150 | 3,220 | +1.74% | 321,600 | 1855億6583万 | +9.97% | 22.81 | 2.71 |
01/24 | 3,185 | 3,195 | 3,135 | 3,165 | -2.01% | 325,000 | 1823億9623万 | +8.65% | 22.42 | 2.66 |
01/23 | 3,185 | 3,335 | 3,160 | 3,230 | -0.15% | 795,000 | 1861億4212万 | +11.3% | 22.88 | 2.71 |
01/20 | 3,000 | 3,260 | 2,995 | 3,235 | +8.56% | 963,600 | 1864億3027万 | +12.02% | 22.91 | 2.72 |
01/19 | 2,955 | 2,990 | 2,920 | 2,980 | +1.36% | 176,400 | 1717億3483万 | +3.65% | 21.11 | 2.5 |
01/18 | 2,955 | 2,960 | 2,915 | 2,940 | -0.34% | 94,200 | 1694億2967万 | +2.37% | 20.82 | 2.47 |
01/17 | 2,970 | 2,970 | 2,930 | 2,950 | -0.34% | 97,000 | 1700億596万 | +2.82% | 20.89 | 2.48 |
01/16 | 2,955 | 2,995 | 2,925 | 2,960 | -0.5% | 129,400 | 1705億8225万 | +3.32% | 20.96 | 2.49 |
01/13 | 2,950 | 2,980 | 2,935 | 2,975 | 0% | 137,800 | 1714億4669万 | +4.06% | 21.07 | 2.5 |
01/12 | 3,015 | 3,015 | 2,955 | 2,975 | -1.98% | 126,800 | 1714億4669万 | +4.24% | 21.07 | 2.5 |
01/11 | 2,960 | 3,040 | 2,960 | 3,035 | +2.53% | 198,600 | 1749億444万 | +6.64% | 21.5 | 2.55 |
01/10 | 2,935 | 2,970 | 2,905 | 2,960 | +0.85% | 216,400 | 1705億8225万 | +4.26% | 20.96 | 2.49 |
01/06 | 2,925 | 2,960 | 2,905 | 2,935 | -0.68% | 137,200 | 1691億4152万 | +3.56% | 20.79 | 2.47 |
01/05 | 2,935 | 2,960 | 2,900 | 2,955 | +1.03% | 229,000 | 1702億9411万 | +4.42% | 20.93 | 2.48 |
01/04 | 2,760 | 2,925 | 2,755 | 2,925 | +4.46% | 546,600 | 1685億6523万 | +3.58% | 20.72 | 2.46 |
2016 |
12/30 | 2,680 | 2,815 | 2,675 | 2,800 | +4.67% | 274,400 | 1613億6159万 | -0.71% | 19.83 | 2.35 |
12/29 | 2,670 | 2,685 | 2,625 | 2,675 | -0.37% | 138,200 | 1541億5795万 | -5.11% | 18.95 | 2.25 |
12/28 | 2,670 | 2,700 | 2,625 | 2,685 | -0.92% | 211,000 | 1547億3424万 | -4.92% | 19.02 | 2.26 |
12/27 | 2,670 | 2,730 | 2,670 | 2,710 | -1.81% | 117,200 | 1561億7497万 | -4.14% | 19.19 | 2.28 |
12/26 | 2,780 | 2,790 | 2,740 | 2,760 | -0.72% | 94,200 | 1590億5642万 | -2.47% | 19.55 | 2.32 |
12/22 | 2,725 | 2,780 | 2,700 | 2,780 | +0.18% | 124,400 | 1602億901万 | -1.77% | 19.69 | 2.34 |
12/21 | 2,840 | 2,850 | 2,770 | 2,775 | -2.97% | 89,800 | 1599億2086万 | -1.91% | 19.65 | 2.33 |
12/20 | 2,840 | 2,860 | 2,810 | 2,860 | 0% | 85,000 | 1648億1934万 | +1.1% | 20.26 | 2.4 |
12/19 | 2,860 | 2,885 | 2,830 | 2,860 | 0% | 100,800 | 1648億1934万 | +1.2% | 20.26 | 2.4 |
12/16 | 2,860 | 2,890 | 2,845 | 2,860 | +0.53% | 120,000 | 1648億1934万 | +1.56% | 20.26 | 2.4 |
12/15 | 2,850 | 2,900 | 2,835 | 2,845 | -1.04% | 115,400 | 1639億5490万 | +1.5% | 20.15 | 2.39 |
12/14 | 2,890 | 2,890 | 2,850 | 2,875 | -0.69% | 81,800 | 1656億8377万 | +3.27% | 20.36 | 2.42 |
12/13 | 2,880 | 2,900 | 2,870 | 2,895 | -0.34% | 84,800 | 1668億3636万 | +4.89% | 20.5 | 2.43 |
12/12 | 2,890 | 2,925 | 2,865 | 2,905 | +0.35% | 130,800 | 1674億1265万 | +6.18% | 20.58 | 2.44 |
12/09 | 2,895 | 2,900 | 2,860 | 2,895 | +0.35% | 135,800 | 1668億3636万 | +6.87% | 20.5 | 2.43 |
12/08 | 2,855 | 2,895 | 2,855 | 2,885 | +1.58% | 211,200 | 1662億6007万 | +7.45% | 20.43 | 2.42 |
12/07 | 2,805 | 2,860 | 2,805 | 2,840 | +1.25% | 155,200 | 1636億6675万 | +6.61% | 20.12 | 2.39 |
12/06 | 2,840 | 2,865 | 2,785 | 2,805 | -1.41% | 190,400 | 1616億4973万 | +6.09% | 19.87 | 2.36 |
12/05 | 2,785 | 2,850 | 2,760 | 2,845 | +1.97% | 147,000 | 1639億5490万 | +8.38% | 20.15 | 2.39 |
12/02 | 2,825 | 2,835 | 2,775 | 2,790 | -2.28% | 182,400 | 1607億8530万 | +7.18% | 19.76 | 2.34 |
12/01 | 2,840 | 2,865 | 2,830 | 2,855 | +1.06% | 165,000 | 1645億3119万 | +10.49% | 20.22 | 2.4 |
11/30 | 2,840 | 2,850 | 2,810 | 2,825 | -0.53% | 91,400 | 1628億232万 | +10.27% | 20.01 | 2.37 |
11/29 | 2,770 | 2,850 | 2,770 | 2,840 | +0.71% | 111,800 | 1636億6675万 | +11.77% | 20.12 | 2.39 |
11/28 | 2,830 | 2,835 | 2,770 | 2,820 | +0.18% | 134,600 | 1625億1417万 | +11.99% | 19.97 | 2.37 |
11/25 | 2,790 | 2,860 | 2,780 | 2,815 | +1.26% | 207,800 | 1622億2603万 | +12.87% | 19.94 | 2.36 |
11/24 | 2,780 | 2,795 | 2,765 | 2,780 | -0.18% | 146,800 | 1602億901万 | +12.6% | 19.69 | 2.34 |
11/22 | 2,760 | 2,795 | 2,745 | 2,785 | +0.91% | 165,600 | 1604億9715万 | +13.91% | 19.73 | 2.34 |
11/21 | 2,800 | 2,805 | 2,750 | 2,760 | -0.9% | 174,600 | 1590億5642万 | +14% | 19.55 | 2.32 |
11/18 | 2,785 | 2,800 | 2,750 | 2,785 | +0.72% | 225,400 | 1604億9715万 | +16.14% | 19.73 | 2.34 |
11/17 | 2,720 | 2,770 | 2,710 | 2,765 | +0.55% | 123,600 | 1593億4457万 | +16.47% | 19.58 | 2.32 |
11/16 | 2,800 | 2,810 | 2,745 | 2,750 | -1.08% | 134,200 | 1584億8013万 | +17.02% | 19.48 | 2.31 |
11/15 | 2,785 | 2,805 | 2,695 | 2,780 | -0.18% | 250,200 | 1602億901万 | +19.47% | 19.69 | 2.34 |
11/14 | 2,655 | 2,790 | 2,655 | 2,785 | +6.91% | 345,800 | 1604億9715万 | +20.93% | 19.73 | 2.34 |
11/11 | 2,550 | 2,620 | 2,550 | 2,605 | +2.56% | 331,800 | 1501億2391万 | +14.3% | 18.45 | 2.19 |
11/10 | 2,450 | 2,545 | 2,435 | 2,540 | +6.95% | 438,400 | 1463億7801万 | +12.29% | 17.99 | 2.13 |
11/09 | 2,375 | 2,445 | 2,285 | 2,375 | +4.4% | 484,000 | 1368億6920万 | +5.79% | 16.82 | 2 |
11/08 | 2,310 | 2,310 | 2,260 | 2,275 | -0.44% | 54,800 | 1311億629万 | +1.84% | 16.11 | 1.91 |
11/07 | 2,270 | 2,295 | 2,255 | 2,285 | +1.56% | 68,200 | 1316億8258万 | +2.74% | 16.18 | 1.92 |
11/04 | 2,265 | 2,275 | 2,230 | 2,250 | -1.96% | 100,800 | 1296億6556万 | +1.58% | 15.94 | 1.89 |