株価チャート
2016/11/02～2017/03/31
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 | 1,630 | 1,640 | 1,630 | 1,640 | +1.23% | 500 | 22億5867万 | -2.73% | 12.69 | 1.02 |
| 03/30 | 1,620 | 1,630 | 1,610 | 1,620 | -1.22% | 1,100 | 22億3112万 | -4.09% | 12.54 | 1 |
| 03/29 | 1,640 | 1,640 | 1,640 | 1,640 | -1.8% | 200 | 22億5867万 | -3.13% | 12.69 | 1.02 |
| 03/28 | 1,640 | 1,670 | 1,640 | 1,670 | +0.6% | 1,100 | 22億9999万 | -1.53% | 12.93 | 1.03 |
| 03/27 | 1,720 | 1,720 | 1,660 | 1,660 | -1.78% | 3,300 | 22億8621万 | -2.24% | 12.85 | 1.03 |
| 03/24 | 1,680 | 1,700 | 1,680 | 1,690 | +1.2% | 1,400 | 23億2753万 | -0.65% | 13.08 | 1.05 |
| 03/23 | 1,620 | 1,730 | 1,620 | 1,670 | +3.09% | 4,600 | 22億9999万 | -2% | 12.93 | 1.03 |
| 03/22 | 1,620 | 1,620 | 1,600 | 1,620 | -0.61% | 1,600 | 22億3112万 | -5.15% | 12.54 | 1 |
| 03/21 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 1,500 | 22億4490万 | -4.85% | 12.62 | 1.01 |
| 03/17 | 1,650 | 1,650 | 1,640 | 1,650 | -1.2% | 1,100 | 22億7244万 | -4.01% | 12.77 | 1.02 |
| 03/16 | 1,630 | 1,670 | 1,630 | 1,670 | 0% | 2,600 | 22億9999万 | -3.13% | 12.93 | 1.03 |
| 03/15 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 2,000 | 22億9999万 | -3.36% | 12.93 | 1.03 |
| 03/14 | 1,700 | 1,700 | 1,680 | 1,690 | 0% | 600 | 23億2753万 | -2.54% | 13.08 | 1.05 |
| 03/13 | 1,690 | 1,690 | 1,690 | 1,690 | -1.17% | 100 | 23億2753万 | -2.82% | 13.08 | 1.05 |
| 03/10 | 1,690 | 1,710 | 1,690 | 1,710 | +0.59% | 700 | 23億5508万 | -1.95% | 13.24 | 1.06 |
| 03/09 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 2,100 | 23億4130万 | -2.69% | 13.16 | 1.05 |
| 03/08 | 1,720 | 1,720 | 1,690 | 1,700 | -0.58% | 1,900 | 23億4130万 | -2.97% | 13.16 | 1.05 |
| 03/07 | 1,700 | 1,730 | 1,700 | 1,710 | -1.16% | 6,800 | 23億5508万 | -2.68% | 13.24 | 1.06 |
| 03/06 | 1,720 | 1,730 | 1,720 | 1,730 | 0% | 1,400 | 23億8262万 | -1.76% | 13.39 | 1.07 |
| 03/03 | 1,750 | 1,750 | 1,730 | 1,730 | -0.57% | 1,100 | 23億8262万 | -1.93% | 13.39 | 1.07 |
| 03/02 | 1,760 | 1,760 | 1,730 | 1,740 | -0.57% | 1,500 | 23億9639万 | -1.47% | 13.47 | 1.08 |
| 03/01 | 1,720 | 1,750 | 1,710 | 1,750 | +1.74% | 2,200 | 24億1017万 | -1.02% | 13.55 | 1.08 |
| 02/28 | 1,700 | 1,720 | 1,700 | 1,720 | 0% | 900 | 23億6885万 | -2.93% | 13.31 | 1.07 |
| 02/27 | 1,730 | 1,730 | 1,720 | 1,720 | 0% | 300 | 23億6885万 | -3.04% | 13.31 | 1.07 |
| 02/24 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 1,000 | 23億6885万 | -3.15% | 13.31 | 1.07 |
| 02/23 | 1,720 | 1,730 | 1,720 | 1,720 | 0% | 2,000 | 23億6885万 | -3.21% | 13.31 | 1.07 |
| 02/22 | 1,740 | 1,750 | 1,720 | 1,720 | 0% | 2,700 | 23億6885万 | -3.21% | 13.31 | 1.07 |
| 02/21 | 1,720 | 1,730 | 1,720 | 1,720 | 0% | 2,300 | 23億6885万 | -3.15% | 13.31 | 1.07 |
| 02/20 | 1,720 | 1,750 | 1,700 | 1,720 | -1.15% | 5,400 | 23億6885万 | -3.15% | 13.31 | 1.07 |
| 02/17 | 1,750 | 1,750 | 1,730 | 1,740 | -1.14% | 2,700 | 23億9639万 | -2.14% | 13.47 | 1.08 |
| 02/16 | 1,770 | 1,770 | 1,750 | 1,760 | 0% | 1,100 | 24億2394万 | -1.23% | 13.62 | 1.09 |
| 02/15 | 1,760 | 1,760 | 1,750 | 1,760 | +0.57% | 900 | 24億2394万 | -1.46% | 13.62 | 1.09 |
| 02/14 | 1,790 | 1,790 | 1,750 | 1,750 | -2.23% | 1,400 | 24億1017万 | -2.07% | 13.55 | 1.08 |
| 02/13 | 1,770 | 1,790 | 1,770 | 1,790 | +1.13% | 700 | 24億6525万 | +0.22% | 13.86 | 1.11 |
| 02/10 | 1,790 | 1,810 | 1,770 | 1,770 | -0.56% | 3,700 | 24億3771万 | -0.67% | 13.7 | 1.1 |
| 02/09 | 1,800 | 1,820 | 1,780 | 1,780 | -2.2% | 4,000 | 24億5148万 | +0.34% | 13.78 | 1.1 |
| 02/08 | 1,840 | 1,840 | 1,790 | 1,820 | +1.11% | 4,100 | 25億657万 | +3.06% | 14.09 | 1.13 |
| 02/07 | 1,850 | 1,850 | 1,790 | 1,800 | -1.64% | 2,800 | 24億7903万 | +2.51% | 13.93 | 1.12 |
| 02/06 | 1,780 | 1,850 | 1,780 | 1,830 | +2.81% | 4,000 | 25億2034万 | +4.75% | 14.17 | 1.13 |
| 02/03 | 1,830 | 1,840 | 1,780 | 1,780 | -2.2% | 4,800 | 24億5148万 | +2.48% | 13.78 | 1.1 |
| 02/02 | 1,820 | 1,850 | 1,810 | 1,820 | -0.55% | 3,500 | 25億657万 | +5.39% | 14.09 | 1.13 |
| 02/01 | 1,820 | 1,880 | 1,810 | 1,830 | +1.1% | 5,200 | 25億2034万 | +6.64% | 14.17 | 1.13 |
| 01/31 | 1,780 | 1,850 | 1,710 | 1,810 | +1.12% | 8,100 | 24億9280万 | +6.22% | 14.01 | 1.12 |
| 01/30 | 1,800 | 1,810 | 1,780 | 1,790 | 0% | 1,800 | 24億6525万 | +5.67% | 13.86 | 1.11 |
| 01/27 | 1,850 | 1,850 | 1,790 | 1,790 | -0.56% | 4,500 | 24億6525万 | +6.36% | 13.86 | 1.11 |
| 01/26 | 1,860 | 1,860 | 1,790 | 1,800 | -2.17% | 6,200 | 24億7903万 | +7.59% | 13.93 | 1.12 |
| 01/25 | 1,800 | 1,910 | 1,800 | 1,840 | +3.95% | 27,500 | 25億3412万 | +10.71% | 14.24 | 1.14 |
| 01/24 | 1,770 | 1,790 | 1,740 | 1,770 | 0% | 8,000 | 24億3771万 | +7.27% | 13.7 | 1.1 |
| 01/23 | 1,760 | 1,790 | 1,750 | 1,770 | +1.72% | 2,600 | 24億3771万 | +7.86% | 13.7 | 1.1 |
| 01/20 | 1,710 | 1,750 | 1,710 | 1,740 | +1.16% | 2,500 | 23億9639万 | +6.62% | 13.47 | 1.08 |
| 01/19 | 1,730 | 1,770 | 1,710 | 1,720 | +0.58% | 5,000 | 23億6885万 | +5.78% | 13.31 | 1.07 |
| 01/18 | 1,690 | 1,720 | 1,680 | 1,710 | +0.59% | 4,300 | 23億5508万 | +5.49% | 13.24 | 1.06 |
| 01/17 | 1,770 | 1,770 | 1,700 | 1,700 | -3.95% | 4,900 | 23億4130万 | +5.2% | 13.16 | 1.05 |
| 01/16 | 1,840 | 1,840 | 1,770 | 1,770 | -3.8% | 5,000 | 24億3771万 | +9.87% | 13.7 | 1.1 |
| 01/13 | 1,840 | 1,900 | 1,810 | 1,840 | -2.13% | 36,600 | 25億3412万 | +14.71% | 14.24 | 1.14 |
| 01/12 | 1,800 | 2,040 | 1,740 | 1,880 | +5.62% | 178,200 | 25億8921万 | +18.09% | 14.55 | 1.16 |
| 01/11 | 1,720 | 1,780 | 1,680 | 1,780 | +4.09% | 16,400 | 24億5148万 | +12.66% | 13.78 | 1.1 |
| 01/10 | 1,750 | 1,750 | 1,690 | 1,710 | +1.18% | 14,400 | 23億5508万 | +8.78% | 13.24 | 1.06 |
| 01/06 | 1,600 | 1,950 | 1,600 | 1,690 | +6.96% | 146,900 | 23億2753万 | +7.78% | 13.08 | 1.05 |
| 01/05 | 1,580 | 1,600 | 1,580 | 1,580 | 0% | 600 | 21億7603万 | +1.15% | 12.23 | 0.98 |
| 01/04 | 1,610 | 1,610 | 1,550 | 1,580 | +0.64% | 5,700 | 21億7603万 | +1.35% | 12.23 | 0.98 |
| 2016 |
| 12/30 | 1,580 | 1,580 | 1,560 | 1,570 | 0% | 1,800 | 21億6226万 | +0.9% | 12.15 | 0.97 |
| 12/29 | 1,580 | 1,580 | 1,560 | 1,570 | -0.63% | 1,600 | 21億6226万 | +1.03% | 12.15 | 0.97 |
| 12/28 | 1,560 | 1,580 | 1,560 | 1,580 | +2.6% | 1,300 | 21億7603万 | +1.87% | 12.23 | 0.98 |
| 12/27 | 1,540 | 1,560 | 1,540 | 1,540 | 0% | 600 | 21億2094万 | -0.39% | 11.92 | 0.95 |
| 12/26 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 1,000 | 21億2094万 | -0.26% | 11.92 | 0.95 |
| 12/22 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 1,100 | 21億2094万 | 0% | 11.92 | 0.95 |
| 12/21 | 1,540 | 1,550 | 1,540 | 1,540 | +0.65% | 1,000 | 21億2094万 | +0.26% | 11.92 | 0.95 |
| 12/20 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 2,400 | 21億717万 | -0.13% | 11.84 | 0.95 |
| 12/19 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 2,900 | 21億717万 | +0.13% | 11.84 | 0.95 |
| 12/16 | 1,540 | 1,540 | 1,530 | 1,540 | +0.65% | 1,800 | 21億2094万 | +0.98% | 11.92 | 0.95 |
| 12/15 | 1,530 | 1,540 | 1,530 | 1,530 | -0.65% | 3,100 | 21億717万 | +0.66% | 11.84 | 0.95 |
| 12/14 | 1,550 | 1,560 | 1,540 | 1,540 | -1.28% | 1,700 | 21億2094万 | +1.72% | 11.92 | 0.95 |
| 12/13 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 400 | 21億4849万 | +3.24% | 12.08 | 0.97 |
| 12/12 | 1,600 | 1,600 | 1,560 | 1,570 | -1.88% | 1,600 | 21億6226万 | +4.25% | 12.15 | 0.97 |
| 12/09 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 500 | 22億358万 | +6.52% | 12.39 | 0.99 |
| 12/08 | 1,580 | 1,610 | 1,560 | 1,590 | +1.27% | 2,200 | 21億8981万 | +6.28% | 12.31 | 0.99 |
| 12/07 | 1,600 | 1,600 | 1,560 | 1,570 | -1.26% | 4,800 | 21億6226万 | +5.23% | 12.15 | 0.97 |
| 12/06 | 1,580 | 1,590 | 1,550 | 1,590 | +3.25% | 1,200 | 21億8981万 | +6.78% | 12.31 | 0.99 |
| 12/05 | 1,600 | 1,600 | 1,540 | 1,540 | -2.53% | 2,500 | 21億2094万 | +3.7% | 11.92 | 0.95 |
| 12/02 | 1,630 | 1,640 | 1,580 | 1,580 | 0% | 1,700 | 21億7603万 | +6.54% | 12.23 | 0.98 |
| 12/01 | 1,640 | 1,650 | 1,580 | 1,580 | -1.86% | 8,700 | 21億7603万 | +6.83% | 12.23 | 0.98 |
| 11/30 | 1,570 | 1,680 | 1,560 | 1,610 | +3.87% | 26,100 | 22億1735万 | +9.15% | 12.46 | 1 |
| 11/29 | 1,480 | 1,560 | 1,480 | 1,550 | +3.33% | 4,400 | 21億3472万 | +5.37% | 12 | 0.96 |
| 11/28 | 1,500 | 1,500 | 1,450 | 1,500 | 0% | 2,100 | 20億6586万 | +2.18% | 11.61 | 0.93 |
| 11/25 | 1,550 | 1,550 | 1,500 | 1,500 | -1.96% | 3,400 | 20億6586万 | +2.25% | 11.61 | 0.93 |
| 11/24 | 1,500 | 1,530 | 1,470 | 1,530 | +2.68% | 2,800 | 21億717万 | +4.29% | 11.84 | 0.95 |
| 11/22 | 1,480 | 1,500 | 1,470 | 1,490 | +1.36% | 2,700 | 20億5208万 | +1.71% | 11.53 | 0.92 |
| 11/21 | 1,470 | 1,480 | 1,460 | 1,470 | 0% | 1,400 | 20億2454万 | +0.41% | 11.38 | 0.91 |
| 11/18 | 1,460 | 1,470 | 1,450 | 1,470 | +2.08% | 2,100 | 20億2454万 | +0.34% | 11.38 | 0.91 |
| 11/17 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 1,100 | 19億8322万 | -1.71% | 11.15 | 0.89 |
| 11/16 | 1,410 | 1,450 | 1,410 | 1,450 | 0% | 1,500 | 19億9699万 | -1.23% | 11.22 | 0.9 |
| 11/15 | 1,450 | 1,450 | 1,440 | 1,450 | +1.4% | 600 | 19億9699万 | -1.23% | 11.22 | 0.9 |
| 11/14 | 1,400 | 1,450 | 1,400 | 1,430 | -0.69% | 1,800 | 19億6945万 | -2.72% | 11.07 | 0.89 |
| 11/11 | 1,450 | 1,450 | 1,410 | 1,440 | +0.7% | 900 | 19億8322万 | -2.17% | 11.15 | 0.89 |
| 11/10 | 1,440 | 1,440 | 1,430 | 1,430 | +4.38% | 400 | 19億6945万 | -2.85% | 11.07 | 0.89 |
| 11/09 | 1,450 | 1,450 | 1,370 | 1,370 | -6.16% | 3,100 | 18億8681万 | -7.06% | 10.6 | 0.85 |
| 11/08 | 1,480 | 1,480 | 1,460 | 1,460 | +0.69% | 600 | 20億1077万 | -1.15% | 11.3 | 0.9 |
| 11/04 | 1,440 | 1,500 | 1,440 | 1,450 | -0.68% | 1,800 | 19億9699万 | -1.83% | 11.22 | 0.9 |
| 11/02 | 1,460 | 1,460 | 1,430 | 1,460 | 0% | 1,400 | 20億1077万 | -1.22% | 11.3 | 0.9 |
