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 | 2,710 | 2,730 | 2,680 | 2,680 | -0.37% | 1,494,000 | 6980億6834万 | -4.59% | 25.5 | 0.82 |
| 03/30 | 2,750 | 2,770 | 2,670 | 2,690 | -2.54% | 1,575,100 | 7006億7307万 | -4.41% | 25.6 | 0.82 |
| 03/29 | 2,780 | 2,810 | 2,750 | 2,760 | -1.43% | 1,270,700 | 7189億620万 | -2.13% | 26.26 | 0.84 |
| 03/28 | 2,790 | 2,800 | 2,770 | 2,800 | +1.08% | 1,883,000 | 7293億2513万 | -0.78% | 26.64 | 0.85 |
| 03/27 | 2,770 | 2,790 | 2,760 | 2,770 | 0% | 767,600 | 7215億1093万 | -1.81% | 26.36 | 0.84 |
| 03/24 | 2,740 | 2,800 | 2,740 | 2,770 | +0.36% | 1,856,000 | 7215億1093万 | -1.74% | 26.36 | 0.84 |
| 03/23 | 2,780 | 2,800 | 2,750 | 2,760 | -1.08% | 1,834,000 | 7189億620万 | -2.06% | 26.26 | 0.84 |
| 03/22 | 2,810 | 2,830 | 2,780 | 2,790 | -2.79% | 1,514,900 | 7267億2040万 | -0.92% | 26.55 | 0.85 |
| 03/21 | 2,850 | 2,900 | 2,850 | 2,870 | +0.35% | 1,026,800 | 7475億5826万 | +2.03% | 27.31 | 0.87 |
| 03/17 | 2,890 | 2,900 | 2,850 | 2,860 | -1.38% | 1,455,200 | 7449億5353万 | +1.89% | 27.21 | 0.87 |
| 03/16 | 2,880 | 2,910 | 2,880 | 2,900 | 0% | 885,500 | 7553億7246万 | +3.57% | 27.59 | 0.88 |
| 03/15 | 2,900 | 2,910 | 2,890 | 2,900 | 0% | 697,600 | 7553億7246万 | +3.94% | 27.59 | 0.88 |
| 03/14 | 2,900 | 2,930 | 2,890 | 2,900 | +0.35% | 1,016,400 | 7553億7246万 | +4.28% | 27.59 | 0.88 |
| 03/13 | 2,870 | 2,920 | 2,860 | 2,890 | +1.05% | 1,441,700 | 7527億6773万 | +4.29% | 27.5 | 0.88 |
| 03/10 | 2,840 | 2,860 | 2,830 | 2,860 | +1.42% | 1,200,500 | 7449億5353万 | +3.59% | 27.21 | 0.87 |
| 03/09 | 2,800 | 2,820 | 2,790 | 2,820 | +1.08% | 1,062,200 | 7345億3460万 | +2.51% | 26.83 | 0.86 |
| 03/08 | 2,790 | 2,800 | 2,780 | 2,790 | 0% | 976,100 | 7267億2040万 | +1.68% | 26.55 | 0.85 |
| 03/07 | 2,790 | 2,810 | 2,790 | 2,790 | 0% | 848,400 | 7267億2040万 | +1.86% | 26.55 | 0.85 |
| 03/06 | 2,820 | 2,820 | 2,790 | 2,790 | -0.71% | 1,048,100 | 7267億2040万 | +2.12% | 26.55 | 0.85 |
| 03/03 | 2,800 | 2,830 | 2,800 | 2,810 | -0.35% | 1,131,800 | 7319億2987万 | +2.33% | 26.74 | 0.85 |
| 03/02 | 2,830 | 2,840 | 2,800 | 2,820 | +0.71% | 1,642,700 | 7345億3460万 | +2.17% | 26.83 | 0.86 |
| 03/01 | 2,810 | 2,810 | 2,770 | 2,800 | 0% | 1,358,100 | 7293億2513万 | +0.94% | 26.64 | 0.85 |
| 02/28 | 2,810 | 2,820 | 2,790 | 2,800 | +0.36% | 1,204,200 | 7293億2513万 | +0.39% | 26.64 | 0.85 |
| 02/27 | 2,820 | 2,820 | 2,770 | 2,790 | -0.71% | 1,121,000 | 7267億2040万 | -0.43% | 26.55 | 0.85 |
| 02/24 | 2,790 | 2,820 | 2,780 | 2,810 | 0% | 1,645,100 | 7319億2987万 | -0.25% | 26.74 | 0.85 |
| 02/23 | 2,850 | 2,860 | 2,790 | 2,810 | -1.4% | 1,950,900 | 7319億2987万 | -0.81% | 26.74 | 0.85 |
| 02/22 | 2,820 | 2,870 | 2,810 | 2,850 | +1.42% | 2,001,900 | 7423億4880万 | +0.07% | 27.12 | 0.87 |
| 02/21 | 2,780 | 2,820 | 2,760 | 2,810 | +1.81% | 1,478,100 | 7319億2987万 | -1.78% | 26.74 | 0.85 |
| 02/20 | 2,730 | 2,770 | 2,720 | 2,760 | +1.47% | 1,570,800 | 7189億620万 | -4.03% | 26.26 | 0.84 |
| 02/17 | 2,750 | 2,770 | 2,720 | 2,720 | -1.45% | 1,280,400 | 7084億8727万 | -6.04% | 25.88 | 0.83 |
| 02/16 | 2,720 | 2,790 | 2,720 | 2,760 | +1.85% | 3,020,500 | 7189億620万 | -5.38% | 26.26 | 0.84 |
| 02/15 | 2,730 | 2,730 | 2,710 | 2,710 | +0.37% | 940,100 | 7058億8254万 | -7.7% | 25.79 | 0.82 |
| 02/14 | 2,730 | 2,730 | 2,700 | 2,700 | -0.74% | 1,446,600 | 7032億7781万 | -8.75% | 25.69 | 0.82 |
| 02/13 | 2,730 | 2,750 | 2,700 | 2,720 | +0.74% | 1,474,700 | 7084億8727万 | -8.66% | 25.88 | 0.83 |
| 02/10 | 2,670 | 2,700 | 2,660 | 2,700 | +2.27% | 1,995,300 | 7032億7781万 | -9.91% | 25.69 | 0.82 |
| 02/09 | 2,660 | 2,690 | 2,640 | 2,640 | -1.12% | 1,375,000 | 6876億4941万 | -12.5% | 25.12 | 0.8 |
| 02/08 | 2,630 | 2,670 | 2,630 | 2,670 | +0.75% | 1,393,400 | 6954億6361万 | -12.14% | 25.41 | 0.81 |
| 02/07 | 2,640 | 2,660 | 2,630 | 2,650 | +0.38% | 1,736,900 | 6902億5414万 | -13.29% | 25.22 | 0.81 |
| 02/06 | 2,660 | 2,660 | 2,620 | 2,640 | +0.76% | 1,359,500 | 6876億4941万 | -14.09% | 25.12 | 0.8 |
| 02/03 | 2,670 | 2,670 | 2,620 | 2,620 | -0.38% | 1,842,600 | 6824億3995万 | -15.27% | 24.93 | 0.8 |
| 02/02 | 2,700 | 2,710 | 2,630 | 2,630 | -1.5% | 3,109,100 | 6850億4468万 | -15.49% | 25.02 | 0.8 |
| 02/01 | 2,630 | 2,690 | 2,620 | 2,670 | +2.3% | 3,681,800 | 6954億6361万 | -14.7% | 25.41 | 0.81 |
| 01/31 | 2,770 | 2,780 | 2,580 | 2,610 | -17.41% | 13,383,300 | 6798億3521万 | -17.06% | 24.83 | 0.79 |
| 01/30 | 3,160 | 3,200 | 3,150 | 3,160 | 0% | 1,339,200 | 8230億9551万 | -0.25% | 30.07 | 0.96 |
| 01/27 | 3,180 | 3,180 | 3,140 | 3,160 | -0.32% | 1,095,600 | 8230億9551万 | -0.38% | 30.07 | 0.96 |
| 01/26 | 3,180 | 3,190 | 3,150 | 3,170 | 0% | 1,523,600 | 8257億24万 | -0.13% | 30.16 | 0.96 |
| 01/25 | 3,170 | 3,200 | 3,150 | 3,170 | +1.28% | 1,355,500 | 8257億24万 | -0.25% | 30.16 | 0.96 |
| 01/24 | 3,120 | 3,150 | 3,110 | 3,130 | -0.63% | 683,200 | 8152億8131万 | -1.54% | 29.78 | 0.95 |
| 01/23 | 3,180 | 3,190 | 3,130 | 3,150 | -1.87% | 1,108,300 | 8204億9078万 | -1.01% | 29.97 | 0.96 |
| 01/20 | 3,200 | 3,220 | 3,180 | 3,210 | +0.31% | 734,000 | 8361億1917万 | +0.78% | 30.54 | 0.98 |
| 01/19 | 3,200 | 3,210 | 3,150 | 3,200 | +0.95% | 959,100 | 8335億1444万 | +0.44% | 30.45 | 0.97 |
| 01/18 | 3,160 | 3,170 | 3,120 | 3,170 | -0.31% | 1,268,400 | 8257億24万 | -0.53% | 30.16 | 0.96 |
| 01/17 | 3,250 | 3,250 | 3,180 | 3,180 | -1.85% | 1,463,000 | 8283億497万 | -0.31% | 30.26 | 0.97 |
| 01/16 | 3,240 | 3,280 | 3,220 | 3,240 | -0.92% | 984,800 | 8439億3337万 | +1.57% | 30.83 | 0.99 |
| 01/13 | 3,220 | 3,270 | 3,200 | 3,270 | +1.24% | 1,297,900 | 8517億4757万 | +2.64% | 31.11 | 0.99 |
| 01/12 | 3,250 | 3,270 | 3,220 | 3,230 | -1.52% | 1,336,500 | 8413億2864万 | +1.64% | 30.73 | 0.98 |
| 01/11 | 3,230 | 3,310 | 3,210 | 3,280 | +2.82% | 2,508,100 | 8543億5230万 | +3.4% | 31.21 | 1 |
| 01/10 | 3,190 | 3,210 | 3,160 | 3,190 | +0.31% | 1,354,800 | 8309億971万 | +0.92% | 30.35 | 0.97 |
| 01/06 | 3,190 | 3,220 | 3,180 | 3,180 | -0.93% | 1,112,800 | 8283億497万 | +0.86% | 30.26 | 0.97 |
| 01/05 | 3,180 | 3,220 | 3,160 | 3,210 | +0.63% | 1,246,900 | 8361億1917万 | +2.07% | 30.54 | 0.98 |
| 01/04 | 3,140 | 3,200 | 3,130 | 3,190 | +2.9% | 1,564,300 | 8309億971万 | +1.72% | 30.35 | 0.97 |
| 2016 |
| 12/30 | 3,050 | 3,120 | 3,050 | 3,100 | +1.31% | 917,000 | 8074億6711万 | -0.93% | 29.5 | 0.94 |
| 12/29 | 3,110 | 3,130 | 3,040 | 3,060 | -2.24% | 1,406,500 | 7970億4818万 | -2.11% | 29.12 | 0.93 |
| 12/28 | 3,140 | 3,150 | 3,110 | 3,130 | +0.97% | 1,288,000 | 8152億8131万 | +0.22% | 29.78 | 0.95 |
| 12/27 | 3,070 | 3,120 | 3,050 | 3,100 | +0.32% | 844,700 | 8074億6711万 | -0.55% | 29.5 | 0.94 |
| 12/26 | 3,150 | 3,150 | 3,090 | 3,090 | 0% | 1,522,700 | 8048億6238万 | -0.71% | 29.4 | 0.94 |
| 12/22 | 3,160 | 3,160 | 3,070 | 3,090 | -1.9% | 1,434,700 | 8048億6238万 | -0.58% | 29.4 | 0.94 |
| 12/21 | 3,220 | 3,230 | 3,110 | 3,150 | -3.37% | 2,912,300 | 8204億9078万 | +1.48% | 29.97 | 0.96 |
| 12/20 | 3,280 | 3,290 | 3,230 | 3,260 | +1.56% | 1,379,400 | 8491億4283万 | +5.26% | 31.02 | 0.99 |
| 12/19 | 3,220 | 3,240 | 3,190 | 3,210 | -1.23% | 1,028,700 | 8361億1917万 | +4.05% | 30.54 | 0.98 |
| 12/16 | 3,240 | 3,280 | 3,220 | 3,250 | +1.56% | 1,828,100 | 8465億3810万 | +5.79% | 30.92 | 0.99 |
| 12/15 | 3,190 | 3,230 | 3,170 | 3,200 | -0.31% | 1,180,500 | 8335億1444万 | +4.64% | 30.45 | 0.97 |
| 12/14 | 3,210 | 3,230 | 3,180 | 3,210 | -0.31% | 1,429,300 | 8361億1917万 | +5.63% | 30.54 | 0.98 |
| 12/13 | 3,200 | 3,230 | 3,180 | 3,220 | -0.31% | 1,088,300 | 8387億2390万 | +6.41% | 30.64 | 0.98 |
| 12/12 | 3,250 | 3,270 | 3,170 | 3,230 | -0.31% | 1,463,500 | 8413億2864万 | +7.24% | 30.73 | 0.98 |
| 12/09 | 3,250 | 3,250 | 3,210 | 3,240 | 0% | 1,865,900 | 8439億3337万 | +8.18% | 30.83 | 0.99 |
| 12/08 | 3,210 | 3,270 | 3,200 | 3,240 | +1.57% | 1,543,300 | 8439億3337万 | +8.72% | 30.83 | 0.99 |
| 12/07 | 3,140 | 3,190 | 3,140 | 3,190 | +1.92% | 1,144,200 | 8309億971万 | +7.59% | 30.35 | 0.97 |
| 12/06 | 3,130 | 3,170 | 3,110 | 3,130 | +1.62% | 1,938,800 | 8152億8131万 | +6.1% | 29.78 | 0.95 |
| 12/05 | 3,060 | 3,090 | 3,030 | 3,080 | +0.65% | 1,131,400 | 8022億5765万 | +4.9% | 29.31 | 0.94 |
| 12/02 | 3,020 | 3,070 | 3,020 | 3,060 | +1.32% | 1,206,300 | 7970億4818万 | +4.72% | 29.12 | 0.93 |
| 12/01 | 3,020 | 3,070 | 3,010 | 3,020 | +1.34% | 1,676,700 | 7866億2925万 | +3.82% | 28.74 | 0.92 |
| 11/30 | 2,980 | 2,990 | 2,960 | 2,980 | 0% | 1,233,500 | 7762億1032万 | +2.83% | 28.36 | 0.91 |
| 11/29 | 2,970 | 3,000 | 2,960 | 2,980 | -0.33% | 765,800 | 7762億1032万 | +3.19% | 28.36 | 0.91 |
| 11/28 | 3,000 | 3,010 | 2,960 | 2,990 | -0.99% | 1,261,900 | 7788億1505万 | +3.89% | 28.45 | 0.91 |
| 11/25 | 3,020 | 3,060 | 3,000 | 3,020 | 0% | 1,481,400 | 7866億2925万 | +5.34% | 28.74 | 0.92 |
| 11/24 | 3,000 | 3,040 | 3,000 | 3,020 | +1% | 971,800 | 7866億2925万 | +5.82% | 28.74 | 0.92 |
| 11/22 | 2,980 | 3,000 | 2,970 | 2,990 | +0.34% | 797,900 | 7788億1505万 | +5.24% | 28.45 | 0.91 |
| 11/21 | 2,970 | 3,000 | 2,960 | 2,980 | +0.68% | 678,000 | 7762億1032万 | +5.37% | 28.36 | 0.91 |
| 11/18 | 2,980 | 2,990 | 2,940 | 2,960 | -1% | 1,848,500 | 7710億85万 | +5.15% | 28.17 | 0.9 |
| 11/17 | 2,980 | 3,010 | 2,980 | 2,990 | -0.66% | 623,400 | 7788億1505万 | +6.67% | 28.45 | 0.91 |
| 11/16 | 3,010 | 3,030 | 2,980 | 3,010 | +1.69% | 1,661,200 | 7840億2452万 | +7.89% | 28.64 | 0.92 |
| 11/15 | 2,960 | 2,990 | 2,940 | 2,960 | -0.34% | 868,900 | 7710億85万 | +6.59% | 28.17 | 0.9 |
| 11/14 | 2,920 | 2,970 | 2,910 | 2,970 | +2.77% | 1,342,800 | 7736億559万 | +7.38% | 28.26 | 0.9 |
| 11/11 | 2,920 | 2,940 | 2,890 | 2,890 | +0.35% | 1,216,000 | 7527億6773万 | +4.94% | 27.5 | 0.88 |
| 11/10 | 2,870 | 2,890 | 2,850 | 2,880 | +5.11% | 1,992,500 | 7501億6299万 | +4.99% | 27.4 | 0.88 |
| 11/09 | 2,890 | 2,920 | 2,690 | 2,740 | -4.53% | 2,718,900 | 7136億9674万 | +0.29% | 26.07 | 0.83 |
| 11/08 | 2,900 | 2,910 | 2,860 | 2,870 | -0.35% | 701,500 | 7475億5826万 | +5.28% | 27.31 | 0.87 |
| 11/07 | 2,860 | 2,890 | 2,830 | 2,880 | +2.49% | 1,210,100 | 7501億6299万 | +6.12% | 27.4 | 0.88 |
| 11/04 | 2,810 | 2,840 | 2,790 | 2,810 | -1.4% | 980,500 | 7319億2987万 | +3.84% | 26.74 | 0.85 |
