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 | 860 | 860 | 840 | 840 | -2.33% | 19,500 | 84億6748万 | -5.94% | 5.51 | 0.43 |
| 03/30 | 860 | 870 | 840 | 860 | 0% | 88,700 | 86億6909万 | -4.02% | 5.64 | 0.44 |
| 03/29 | 880 | 880 | 850 | 860 | -2.27% | 81,900 | 86億6909万 | -4.34% | 5.64 | 0.44 |
| 03/28 | 880 | 880 | 870 | 880 | +1.15% | 39,500 | 88億7070万 | -2.33% | 5.78 | 0.45 |
| 03/27 | 890 | 890 | 870 | 870 | -2.25% | 59,800 | 87億6989万 | -3.55% | 5.71 | 0.45 |
| 03/24 | 870 | 890 | 870 | 890 | +1.14% | 56,800 | 89億7150万 | -1.44% | 5.84 | 0.46 |
| 03/23 | 900 | 900 | 860 | 880 | -1.12% | 111,000 | 88億7070万 | -2.55% | 5.78 | 0.45 |
| 03/22 | 890 | 900 | 890 | 890 | -1.11% | 38,900 | 89億7150万 | -1.55% | 5.84 | 0.46 |
| 03/21 | 900 | 910 | 890 | 900 | -1.1% | 50,600 | 90億7231万 | -0.44% | 5.91 | 0.46 |
| 03/17 | 900 | 910 | 900 | 910 | +1.11% | 30,600 | 91億7311万 | +0.55% | 5.97 | 0.47 |
| 03/16 | 900 | 910 | 890 | 900 | 0% | 34,300 | 90億7231万 | -0.44% | 5.91 | 0.46 |
| 03/15 | 900 | 910 | 890 | 900 | 0% | 35,000 | 90億7231万 | -0.44% | 5.91 | 0.46 |
| 03/14 | 900 | 910 | 900 | 900 | -1.1% | 20,800 | 90億7231万 | -0.44% | 5.91 | 0.46 |
| 03/13 | 900 | 910 | 900 | 910 | 0% | 43,900 | 91億7311万 | +0.78% | 5.97 | 0.47 |
| 03/10 | 900 | 910 | 900 | 910 | 0% | 34,200 | 91億7311万 | +0.89% | 5.97 | 0.47 |
| 03/09 | 890 | 910 | 890 | 910 | +1.11% | 40,600 | 91億7311万 | +1% | 5.97 | 0.47 |
| 03/08 | 900 | 900 | 890 | 900 | 0% | 46,200 | 90億7231万 | 0% | 5.91 | 0.46 |
| 03/07 | 900 | 910 | 890 | 900 | 0% | 33,600 | 90億7231万 | +0.11% | 5.91 | 0.46 |
| 03/06 | 910 | 910 | 900 | 900 | 0% | 12,000 | 90億7231万 | +0.22% | 5.91 | 0.46 |
| 03/03 | 910 | 910 | 900 | 900 | -1.1% | 17,000 | 90億7231万 | +0.22% | 5.91 | 0.46 |
| 03/02 | 910 | 910 | 900 | 910 | 0% | 35,300 | 91億7311万 | +1.34% | 5.97 | 0.47 |
| 03/01 | 910 | 910 | 890 | 910 | 0% | 32,700 | 91億7311万 | +1.45% | 5.97 | 0.47 |
| 02/28 | 900 | 910 | 890 | 910 | +2.25% | 40,300 | 91億7311万 | +1.56% | 5.97 | 0.47 |
| 02/27 | 910 | 910 | 890 | 890 | -1.11% | 46,900 | 89億7150万 | -0.45% | 5.84 | 0.46 |
| 02/24 | 910 | 910 | 900 | 900 | -2.17% | 23,100 | 90億7231万 | +0.67% | 5.91 | 0.46 |
| 02/23 | 920 | 920 | 900 | 920 | 0% | 36,700 | 92億7391万 | +3.14% | 6.04 | 0.47 |
| 02/22 | 910 | 920 | 900 | 920 | +1.1% | 83,400 | 92億7391万 | +3.37% | 6.04 | 0.47 |
| 02/21 | 900 | 910 | 900 | 910 | 0% | 18,600 | 91億7311万 | +2.48% | 5.97 | 0.47 |
| 02/20 | 900 | 910 | 900 | 910 | +2.25% | 35,200 | 91億7311万 | +2.59% | 5.97 | 0.47 |
| 02/17 | 900 | 910 | 890 | 890 | 0% | 43,400 | 89億7150万 | +0.45% | 5.84 | 0.46 |
| 02/16 | 900 | 900 | 890 | 890 | -1.11% | 33,300 | 89億7150万 | +0.45% | 5.84 | 0.46 |
| 02/15 | 910 | 910 | 900 | 900 | 0% | 43,500 | 90億7231万 | +1.58% | 5.91 | 0.46 |
| 02/14 | 930 | 930 | 900 | 900 | -2.17% | 79,600 | 90億7231万 | +1.58% | 5.91 | 0.46 |
| 02/13 | 900 | 960 | 890 | 920 | +2.22% | 450,400 | 92億7391万 | +3.95% | 6.04 | 0.47 |
| 02/10 | 890 | 900 | 890 | 900 | +1.12% | 20,400 | 90億7231万 | +1.81% | 5.91 | 0.46 |
| 02/09 | 890 | 900 | 880 | 890 | -1.11% | 39,200 | 89億7150万 | +0.68% | 5.84 | 0.46 |
| 02/08 | 880 | 900 | 870 | 900 | +3.45% | 36,200 | 90億7231万 | +1.93% | 5.91 | 0.46 |
| 02/07 | 880 | 890 | 870 | 870 | -1.14% | 31,700 | 87億6989万 | -1.25% | 5.71 | 0.45 |
| 02/06 | 890 | 890 | 880 | 880 | -1.12% | 17,700 | 88億7070万 | 0% | 5.78 | 0.45 |
| 02/03 | 870 | 890 | 870 | 890 | 0% | 40,300 | 89億7150万 | +1.37% | 5.84 | 0.46 |
| 02/02 | 890 | 890 | 880 | 890 | +1.14% | 27,900 | 89億7150万 | +1.6% | 5.84 | 0.46 |
| 02/01 | 880 | 880 | 870 | 880 | 0% | 39,400 | 88億7070万 | +0.8% | 5.78 | 0.45 |
| 01/31 | 890 | 890 | 880 | 880 | -2.22% | 8,600 | 88億7070万 | +0.92% | 5.78 | 0.45 |
| 01/30 | 890 | 900 | 880 | 900 | 0% | 30,400 | 90億7231万 | +3.33% | 5.91 | 0.46 |
| 01/27 | 890 | 900 | 890 | 900 | +2.27% | 75,700 | 90億7231万 | +3.57% | 5.91 | 0.46 |
| 01/26 | 890 | 890 | 880 | 880 | 0% | 21,200 | 88億7070万 | +1.62% | 5.78 | 0.45 |
| 01/25 | 870 | 890 | 870 | 880 | +1.15% | 43,900 | 88億7070万 | +1.73% | 5.78 | 0.45 |
| 01/24 | 860 | 870 | 860 | 870 | 0% | 10,100 | 87億6989万 | +0.69% | 5.71 | 0.45 |
| 01/23 | 860 | 870 | 860 | 870 | +1.16% | 21,200 | 87億6989万 | +0.69% | 5.71 | 0.45 |
| 01/20 | 870 | 870 | 850 | 860 | -1.15% | 63,200 | 86億6909万 | -0.46% | 5.64 | 0.44 |
| 01/19 | 870 | 880 | 860 | 870 | +1.16% | 48,100 | 87億6989万 | +0.58% | 5.71 | 0.45 |
| 01/18 | 880 | 880 | 860 | 860 | -3.37% | 75,900 | 86億6909万 | -0.58% | 5.64 | 0.44 |
| 01/17 | 890 | 890 | 880 | 890 | -1.11% | 76,400 | 89億7150万 | +2.89% | 5.84 | 0.46 |
| 01/16 | 890 | 900 | 880 | 900 | +1.12% | 75,200 | 90億7231万 | +4.29% | 5.91 | 0.46 |
| 01/13 | 880 | 890 | 880 | 890 | +1.14% | 38,300 | 89億7150万 | +3.37% | 5.84 | 0.46 |
| 01/12 | 890 | 890 | 880 | 880 | -2.22% | 47,600 | 88億7070万 | +2.44% | 5.78 | 0.45 |
| 01/11 | 890 | 900 | 890 | 900 | +2.27% | 33,600 | 90億7231万 | +4.9% | 5.91 | 0.46 |
| 01/10 | 900 | 900 | 880 | 880 | -2.22% | 92,300 | 88億7070万 | +2.92% | 5.78 | 0.45 |
| 01/06 | 880 | 920 | 870 | 900 | +2.27% | 200,400 | 90億7231万 | +5.39% | 5.91 | 0.46 |
| 01/05 | 880 | 880 | 860 | 880 | 0% | 53,300 | 88億7070万 | +3.29% | 5.78 | 0.45 |
| 01/04 | 850 | 890 | 850 | 880 | +4.76% | 141,600 | 88億7070万 | +3.53% | 5.78 | 0.45 |
| 2016 |
| 12/30 | 840 | 850 | 830 | 840 | 0% | 49,000 | 84億6748万 | -1.06% | 5.51 | 0.43 |
| 12/29 | 850 | 850 | 830 | 840 | -1.18% | 51,700 | 84億6748万 | -1.06% | 5.51 | 0.43 |
| 12/28 | 830 | 860 | 830 | 850 | +3.66% | 77,100 | 85億6829万 | +0.24% | 5.58 | 0.44 |
| 12/27 | 820 | 830 | 810 | 820 | 0% | 80,800 | 82億6588万 | -3.07% | 5.38 | 0.42 |
| 12/26 | 840 | 840 | 820 | 820 | -3.53% | 293,500 | 82億6588万 | -2.73% | 5.38 | 0.42 |
| 12/22 | 840 | 850 | 830 | 850 | -1.16% | 118,200 | 85億6829万 | +1.19% | 5.58 | 0.44 |
| 12/21 | 860 | 870 | 850 | 860 | +1.18% | 75,500 | 86億6909万 | +2.99% | 5.64 | 0.44 |
| 12/20 | 840 | 860 | 830 | 850 | +1.19% | 94,300 | 85億6829万 | +2.41% | 5.58 | 0.44 |
| 12/19 | 830 | 850 | 830 | 840 | -1.18% | 63,600 | 84億6748万 | +1.94% | 5.51 | 0.43 |
| 12/16 | 860 | 860 | 840 | 850 | 0% | 43,600 | 85億6829万 | +3.66% | 5.58 | 0.44 |
| 12/15 | 860 | 870 | 840 | 850 | -1.16% | 120,500 | 85億6829万 | +4.17% | 5.58 | 0.44 |
| 12/14 | 870 | 870 | 860 | 860 | -2.27% | 81,300 | 86億6909万 | +6.17% | 5.64 | 0.44 |
| 12/13 | 870 | 880 | 860 | 880 | 0% | 53,300 | 88億7070万 | +9.32% | 5.78 | 0.45 |
| 12/12 | 880 | 890 | 860 | 880 | +1.15% | 159,700 | 88億7070万 | +10% | 5.78 | 0.45 |
| 12/09 | 860 | 870 | 860 | 870 | +1.16% | 100,200 | 87億6989万 | +9.57% | 5.71 | 0.45 |
| 12/08 | 850 | 860 | 850 | 860 | +1.18% | 122,800 | 86億6909万 | +9% | 5.64 | 0.44 |
| 12/07 | 840 | 850 | 830 | 850 | +1.19% | 64,100 | 85億6829万 | +8.42% | 5.58 | 0.44 |
| 12/06 | 840 | 850 | 840 | 840 | 0% | 75,200 | 84億6748万 | +7.69% | 5.51 | 0.43 |
| 12/05 | 840 | 840 | 830 | 840 | -1.18% | 62,600 | 84億6748万 | +8.11% | 5.51 | 0.43 |
| 12/02 | 840 | 850 | 830 | 850 | +1.19% | 50,800 | 85億6829万 | +9.82% | 5.58 | 0.44 |
| 12/01 | 850 | 860 | 840 | 840 | -1.18% | 131,900 | 84億6748万 | +8.95% | 5.51 | 0.43 |
| 11/30 | 840 | 850 | 830 | 850 | +1.19% | 47,300 | 85億6829万 | +10.97% | 5.58 | 0.44 |
| 11/29 | 840 | 850 | 840 | 840 | -1.18% | 33,700 | 84億6748万 | +10.24% | 5.51 | 0.43 |
| 11/28 | 840 | 850 | 820 | 850 | +1.19% | 105,400 | 85億6829万 | +12.29% | 5.58 | 0.44 |
| 11/25 | 840 | 850 | 820 | 840 | 0% | 151,400 | 84億6748万 | +11.7% | 5.51 | 0.43 |
| 11/24 | 820 | 840 | 810 | 840 | +3.7% | 86,900 | 84億6748万 | +12.3% | 5.51 | 0.43 |
| 11/22 | 820 | 820 | 800 | 810 | 0% | 136,200 | 81億6507万 | +9.16% | 5.32 | 0.42 |
| 11/21 | 770 | 820 | 770 | 810 | +8% | 368,900 | 81億6507万 | +9.76% | 5.32 | 0.42 |
| 11/18 | 740 | 760 | 740 | 750 | +1.35% | 53,100 | 75億6025万 | +2.18% | 4.92 | 0.39 |
| 11/17 | 720 | 740 | 720 | 740 | +1.37% | 18,200 | 74億5945万 | +1.09% | 4.86 | 0.38 |
| 11/16 | 730 | 740 | 730 | 730 | +1.39% | 23,700 | 73億5865万 | -0.14% | 4.79 | 0.38 |
| 11/15 | 730 | 740 | 720 | 720 | 0% | 50,900 | 72億5784万 | -1.37% | 4.73 | 0.37 |
| 11/14 | 740 | 740 | 710 | 720 | -2.7% | 118,900 | 72億5784万 | -1.37% | 4.73 | 0.37 |
| 11/11 | 740 | 750 | 730 | 740 | 0% | 46,900 | 74億5945万 | +1.37% | 4.86 | 0.38 |
| 11/10 | 730 | 740 | 720 | 740 | +5.71% | 31,600 | 74億5945万 | +1.37% | 4.86 | 0.38 |
| 11/09 | 740 | 740 | 680 | 700 | -5.41% | 92,700 | 70億5624万 | -4.11% | 4.59 | 0.36 |
| 11/08 | 740 | 750 | 740 | 740 | -1.33% | 15,000 | 74億5945万 | +1.37% | 4.86 | 0.38 |
| 11/07 | 730 | 750 | 730 | 750 | +2.74% | 51,600 | 75億6025万 | +2.88% | 4.92 | 0.39 |
| 11/04 | 750 | 750 | 720 | 730 | -1.35% | 59,300 | 73億5865万 | +0.27% | 4.79 | 0.38 |
