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 | 1,170 | 1,180 | 1,150 | 1,170 | 0% | 16,500 | 49億8396万 | -4.57% | 110.04 | 1.51 |
| 03/30 | 1,170 | 1,180 | 1,160 | 1,170 | -0.85% | 19,500 | 49億8396万 | -4.8% | 110.04 | 1.51 |
| 03/29 | 1,200 | 1,210 | 1,170 | 1,180 | +1.72% | 26,800 | 50億2656万 | -4.22% | 110.99 | 1.52 |
| 03/28 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 8,800 | 49億4136万 | -5.92% | 109.1 | 1.49 |
| 03/27 | 1,150 | 1,170 | 1,150 | 1,150 | -4.17% | 32,900 | 48億9877万 | -6.81% | 108.16 | 1.48 |
| 03/24 | 1,200 | 1,210 | 1,180 | 1,200 | -0.83% | 9,800 | 51億1176万 | -2.91% | 112.87 | 1.55 |
| 03/23 | 1,200 | 1,240 | 1,190 | 1,210 | +3.42% | 50,400 | 51億5435万 | -2.1% | 113.81 | 1.56 |
| 03/22 | 1,160 | 1,190 | 1,150 | 1,170 | -2.5% | 34,100 | 49億8396万 | -5.34% | 110.04 | 1.51 |
| 03/21 | 1,210 | 1,210 | 1,190 | 1,200 | -0.83% | 19,200 | 51億1176万 | -2.99% | 112.87 | 1.55 |
| 03/17 | 1,220 | 1,230 | 1,200 | 1,210 | -1.63% | 21,000 | 51億5435万 | -2.26% | 113.81 | 1.56 |
| 03/16 | 1,210 | 1,230 | 1,200 | 1,230 | +0.82% | 12,000 | 52億3955万 | -1.05% | 115.69 | 1.58 |
| 03/15 | 1,250 | 1,250 | 1,210 | 1,220 | -2.4% | 35,000 | 51億9695万 | -2.09% | 114.75 | 1.57 |
| 03/14 | 1,250 | 1,270 | 1,240 | 1,250 | +0.81% | 13,800 | 53億2475万 | +0.08% | 117.57 | 1.61 |
| 03/13 | 1,240 | 1,290 | 1,240 | 1,240 | 0% | 26,300 | 52億8215万 | -0.88% | 116.63 | 1.6 |
| 03/10 | 1,250 | 1,250 | 1,230 | 1,240 | -1.59% | 24,600 | 52億8215万 | -1.04% | 116.63 | 1.6 |
| 03/09 | 1,260 | 1,260 | 1,240 | 1,260 | 0% | 14,600 | 53億6734万 | +0.32% | 118.51 | 1.62 |
| 03/08 | 1,280 | 1,290 | 1,250 | 1,260 | -2.33% | 20,500 | 53億6734万 | +0.16% | 118.51 | 1.62 |
| 03/07 | 1,260 | 1,290 | 1,250 | 1,290 | +4.88% | 46,800 | 54億9514万 | +2.3% | 121.33 | 1.66 |
| 03/06 | 1,230 | 1,260 | 1,230 | 1,230 | 0% | 22,000 | 52億3955万 | -2.61% | 115.69 | 1.58 |
| 03/03 | 1,220 | 1,250 | 1,220 | 1,230 | +0.82% | 28,300 | 52億3955万 | -3.07% | 115.69 | 1.58 |
| 03/02 | 1,230 | 1,240 | 1,200 | 1,220 | -4.69% | 92,300 | 51億9695万 | -4.16% | 114.75 | 1.57 |
| 03/01 | 1,300 | 1,300 | 1,260 | 1,280 | -1.54% | 25,000 | 54億5254万 | +0.16% | 120.39 | 1.65 |
| 02/28 | 1,310 | 1,330 | 1,290 | 1,300 | 0% | 42,900 | 55億3774万 | +1.4% | 122.27 | 1.67 |
| 02/27 | 1,260 | 1,320 | 1,250 | 1,300 | +2.36% | 100,800 | 55億3774万 | +1.33% | 122.27 | 1.67 |
| 02/24 | 1,250 | 1,280 | 1,230 | 1,270 | +1.6% | 45,200 | 54億994万 | -1.09% | 119.45 | 1.64 |
| 02/23 | 1,250 | 1,260 | 1,230 | 1,250 | +0.81% | 18,200 | 53億2475万 | -2.8% | 117.57 | 1.61 |
| 02/22 | 1,220 | 1,250 | 1,220 | 1,240 | +1.64% | 29,700 | 52億8215万 | -3.8% | 116.63 | 1.6 |
| 02/21 | 1,200 | 1,220 | 1,190 | 1,220 | +2.52% | 32,800 | 51億9695万 | -5.79% | 114.75 | 1.57 |
| 02/20 | 1,180 | 1,210 | 1,180 | 1,190 | 0% | 19,600 | 50億6916万 | -8.6% | 111.93 | 1.53 |
| 02/17 | 1,210 | 1,220 | 1,190 | 1,190 | -1.65% | 22,600 | 50億6916万 | -9.37% | 111.93 | 1.53 |
| 02/16 | 1,210 | 1,230 | 1,190 | 1,210 | 0% | 21,400 | 51億5435万 | -8.54% | 113.81 | 1.56 |
| 02/15 | 1,190 | 1,230 | 1,180 | 1,210 | +2.54% | 55,100 | 51億5435万 | -8.89% | 113.81 | 1.56 |
| 02/14 | 1,190 | 1,200 | 1,180 | 1,180 | -4.07% | 57,500 | 50億2656万 | -11.48% | 110.99 | 1.52 |
| 02/13 | 1,280 | 1,280 | 1,230 | 1,230 | -7.52% | 82,300 | 52億3955万 | -8.14% | 115.69 | 1.58 |
| 02/10 | 1,310 | 1,330 | 1,300 | 1,330 | +2.31% | 29,200 | 56億6553万 | -1.04% | 125.09 | 1.71 |
| 02/09 | 1,310 | 1,310 | 1,300 | 1,300 | 0% | 8,800 | 55億3774万 | -3.2% | 122.27 | 1.67 |
| 02/08 | 1,310 | 1,320 | 1,280 | 1,300 | 0% | 15,900 | 55億3774万 | -3.2% | 122.27 | 1.67 |
| 02/07 | 1,290 | 1,300 | 1,260 | 1,300 | +0.78% | 34,400 | 55億3774万 | -3.13% | 122.27 | 1.67 |
| 02/06 | 1,300 | 1,310 | 1,290 | 1,290 | -1.53% | 17,900 | 54億9514万 | -3.8% | 121.33 | 1.66 |
| 02/03 | 1,320 | 1,330 | 1,290 | 1,310 | -0.76% | 34,800 | 55億8033万 | -2.24% | 123.21 | 1.69 |
| 02/02 | 1,350 | 1,350 | 1,320 | 1,320 | -0.75% | 24,000 | 56億2293万 | -1.35% | 124.15 | 1.7 |
| 02/01 | 1,340 | 1,340 | 1,310 | 1,330 | -1.48% | 24,300 | 56億6553万 | -0.52% | 125.09 | 1.71 |
| 01/31 | 1,350 | 1,360 | 1,340 | 1,350 | -1.46% | 16,300 | 57億5073万 | +1.12% | 126.97 | 1.74 |
| 01/30 | 1,320 | 1,370 | 1,320 | 1,370 | +3.01% | 33,200 | 58億3592万 | +3.09% | 128.86 | 1.76 |
| 01/27 | 1,360 | 1,360 | 1,330 | 1,330 | -2.21% | 20,600 | 56億6553万 | +0.53% | 125.09 | 1.71 |
| 01/26 | 1,370 | 1,380 | 1,350 | 1,360 | 0% | 26,700 | 57億9332万 | +3.19% | 127.92 | 1.75 |
| 01/25 | 1,350 | 1,380 | 1,340 | 1,360 | +2.26% | 39,400 | 57億9332万 | +3.82% | 127.92 | 1.75 |
| 01/24 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 14,100 | 56億6553万 | +2.15% | 125.09 | 1.71 |
| 01/23 | 1,320 | 1,340 | 1,320 | 1,320 | 0% | 27,900 | 56億2293万 | +1.93% | 124.15 | 1.7 |
| 01/20 | 1,330 | 1,360 | 1,310 | 1,320 | -1.49% | 65,900 | 56億2293万 | +2.4% | 124.15 | 1.7 |
| 01/19 | 1,380 | 1,380 | 1,340 | 1,340 | -2.9% | 41,200 | 57億813万 | +4.36% | 126.03 | 1.73 |
| 01/18 | 1,380 | 1,380 | 1,320 | 1,380 | -0.72% | 82,400 | 58億7852万 | +8.24% | 129.8 | 1.78 |
| 01/17 | 1,490 | 1,490 | 1,380 | 1,390 | -6.08% | 165,100 | 59億2112万 | +9.97% | 130.74 | 1.79 |
| 01/16 | 1,470 | 1,510 | 1,440 | 1,480 | +3.5% | 288,400 | 63億450万 | +18.02% | 139.2 | 1.91 |
| 01/13 | 1,330 | 1,430 | 1,330 | 1,430 | +5.93% | 200,200 | 60億9151万 | +15.32% | 134.5 | 1.84 |
| 01/12 | 1,320 | 1,360 | 1,300 | 1,350 | +2.27% | 114,000 | 57億5073万 | +9.85% | 126.97 | 1.74 |
| 01/11 | 1,340 | 1,340 | 1,320 | 1,320 | -0.75% | 24,400 | 56億2293万 | +8.2% | 124.15 | 1.7 |
| 01/10 | 1,360 | 1,360 | 1,310 | 1,330 | -2.21% | 132,300 | 56億6553万 | +9.65% | 125.09 | 1.71 |
| 01/06 | 1,390 | 1,400 | 1,320 | 1,360 | +4.62% | 395,100 | 57億9332万 | +12.77% | 127.92 | 1.75 |
| 01/05 | 1,300 | 1,310 | 1,280 | 1,300 | 0% | 46,100 | 55億3774万 | +8.6% | 122.27 | 1.67 |
| 01/04 | 1,290 | 1,330 | 1,280 | 1,300 | +0.78% | 68,400 | 55億3774万 | +9.15% | 122.27 | 1.67 |
| 2016 |
| 12/30 | 1,270 | 1,300 | 1,270 | 1,290 | +1.57% | 45,300 | 54億9514万 | +8.77% | 121.33 | 1.66 |
| 12/29 | 1,310 | 1,340 | 1,260 | 1,270 | +0.79% | 193,900 | 54億994万 | +7.45% | 119.45 | 1.64 |
| 12/28 | 1,240 | 1,270 | 1,240 | 1,260 | 0% | 32,600 | 53億6734万 | +6.87% | 118.51 | 1.62 |
| 12/27 | 1,270 | 1,280 | 1,250 | 1,260 | -2.33% | 77,000 | 53億6734万 | +7.14% | 118.51 | 1.62 |
| 12/26 | 1,300 | 1,320 | 1,260 | 1,290 | +0.78% | 151,800 | 54億9514万 | +9.88% | 121.33 | 1.66 |
| 12/22 | 1,240 | 1,280 | 1,200 | 1,280 | +6.67% | 148,100 | 54億5254万 | +9.4% | 120.39 | 1.65 |
| 12/21 | 1,270 | 1,270 | 1,200 | 1,200 | -2.44% | 136,600 | 51億1176万 | +2.92% | 112.87 | 1.55 |
| 12/20 | 1,210 | 1,310 | 1,180 | 1,230 | +1.65% | 459,200 | 52億3955万 | +5.85% | 115.69 | 1.58 |
| 12/19 | 1,160 | 1,240 | 1,140 | 1,210 | +4.31% | 164,700 | 51億5435万 | +4.49% | 113.81 | 1.56 |
| 12/16 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 50,100 | 49億4136万 | +0.35% | 109.1 | 1.49 |
| 12/15 | 1,150 | 1,170 | 1,140 | 1,150 | 0% | 25,400 | 48億9877万 | -0.35% | 108.16 | 1.48 |
| 12/14 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 28,800 | 48億9877万 | -0.09% | 108.16 | 1.48 |
| 12/13 | 1,190 | 1,230 | 1,160 | 1,170 | -1.68% | 106,700 | 49億8396万 | +1.65% | 110.04 | 1.51 |
| 12/12 | 1,130 | 1,200 | 1,120 | 1,190 | +6.25% | 114,000 | 50億6916万 | +3.3% | 111.93 | 1.53 |
| 12/09 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 9,700 | 47億7097万 | -2.78% | 105.34 | 1.44 |
| 12/08 | 1,130 | 1,140 | 1,110 | 1,120 | 0% | 37,700 | 47億7097万 | -3.11% | 105.34 | 1.44 |
| 12/07 | 1,130 | 1,140 | 1,120 | 1,120 | -1.75% | 25,900 | 47億7097万 | -3.45% | 105.34 | 1.44 |
| 12/06 | 1,140 | 1,150 | 1,120 | 1,140 | -0.87% | 19,600 | 48億5617万 | -1.98% | 107.22 | 1.47 |
| 12/05 | 1,130 | 1,150 | 1,120 | 1,150 | +0.88% | 24,700 | 48億9877万 | -1.37% | 108.16 | 1.48 |
| 12/02 | 1,150 | 1,160 | 1,140 | 1,140 | 0% | 20,400 | 48億5617万 | -2.48% | 107.22 | 1.47 |
| 12/01 | 1,160 | 1,180 | 1,140 | 1,140 | -0.87% | 38,600 | 48億5617万 | -2.9% | 107.22 | 1.47 |
| 11/30 | 1,150 | 1,180 | 1,150 | 1,150 | +1.77% | 37,000 | 48億9877万 | -2.13% | 108.16 | 1.48 |
| 11/29 | 1,150 | 1,160 | 1,130 | 1,130 | -2.59% | 25,500 | 48億1357万 | -4.24% | 106.28 | 1.46 |
| 11/28 | 1,160 | 1,180 | 1,130 | 1,160 | 0% | 29,300 | 49億4136万 | -2.6% | 109.1 | 1.49 |
| 11/25 | 1,200 | 1,210 | 1,160 | 1,160 | -4.13% | 56,600 | 49億4136万 | -2.6% | 109.1 | 1.49 |
| 11/24 | 1,180 | 1,210 | 1,180 | 1,210 | +2.54% | 31,600 | 51億5435万 | +1.6% | 113.81 | 1.56 |
| 11/22 | 1,190 | 1,210 | 1,160 | 1,180 | -1.67% | 50,300 | 50億2656万 | -0.76% | 110.99 | 1.52 |
| 11/21 | 1,200 | 1,220 | 1,190 | 1,200 | +0.84% | 32,000 | 51億1176万 | +1.1% | 112.87 | 1.55 |
| 11/18 | 1,200 | 1,210 | 1,160 | 1,190 | 0% | 48,000 | 50億6916万 | +0.85% | 111.93 | 1.53 |
| 11/17 | 1,180 | 1,230 | 1,170 | 1,190 | 0% | 54,000 | 50億6916万 | +1.36% | 111.93 | 1.53 |
| 11/16 | 1,120 | 1,200 | 1,100 | 1,190 | +7.21% | 91,200 | 50億6916万 | +2.23% | 111.93 | 1.53 |
| 11/15 | 1,110 | 1,140 | 1,110 | 1,110 | -0.89% | 43,600 | 47億2837万 | -3.65% | 104.4 | 1.43 |
| 11/14 | 1,150 | 1,150 | 1,070 | 1,120 | -2.61% | 56,800 | 47億7097万 | -2.1% | 105.34 | 1.44 |
| 11/11 | 1,150 | 1,190 | 1,130 | 1,150 | +1.77% | 55,300 | 48億9877万 | +1.5% | 108.16 | 1.48 |
| 11/10 | 1,110 | 1,170 | 1,090 | 1,130 | +6.6% | 72,800 | 48億1357万 | +0.71% | 106.28 | 1.46 |
| 11/09 | 1,150 | 1,150 | 1,020 | 1,060 | -7.83% | 130,000 | 45億1538万 | -4.5% | 99.7 | 1.37 |
| 11/08 | 1,190 | 1,210 | 1,140 | 1,150 | -4.96% | 54,500 | 48億9877万 | +4.45% | 108.16 | 1.48 |
| 11/07 | 1,190 | 1,220 | 1,160 | 1,210 | +3.42% | 57,000 | 51億5435万 | +11.21% | 113.81 | 1.56 |
| 11/04 | 1,180 | 1,220 | 1,160 | 1,170 | -4.88% | 93,900 | 49億8396万 | +8.94% | 110.04 | 1.51 |
