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 | 1,910 | 1,910 | 1,900 | 1,910 | +0.53% | 700 | 42億7404万 | -0.52% | 180.71 | 97.19 |
| 03/30 | 1,900 | 1,910 | 1,890 | 1,900 | +0.53% | 2,000 | 42億5166万 | -1.25% | 179.76 | 96.69 |
| 03/29 | 1,870 | 1,910 | 1,870 | 1,890 | -0.53% | 2,800 | 42億2929万 | -2.07% | 178.81 | 96.18 |
| 03/28 | 1,890 | 1,900 | 1,890 | 1,900 | +1.06% | 900 | 42億5166万 | -2.26% | 179.76 | 96.69 |
| 03/27 | 1,920 | 1,920 | 1,880 | 1,880 | -1.05% | 2,500 | 42億691万 | -3.04% | 177.87 | 95.67 |
| 03/24 | 1,890 | 1,920 | 1,890 | 1,900 | +1.6% | 4,500 | 42億5166万 | -1.81% | 179.76 | 96.69 |
| 03/23 | 1,880 | 1,880 | 1,860 | 1,870 | -0.53% | 3,400 | 41億8453万 | -3.11% | 176.92 | 95.16 |
| 03/22 | 1,900 | 1,910 | 1,880 | 1,880 | -1.57% | 6,100 | 42億691万 | -2.34% | 177.87 | 95.67 |
| 03/21 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 3,300 | 42億7404万 | -0.52% | 180.71 | 97.19 |
| 03/17 | 1,940 | 1,950 | 1,920 | 1,920 | -0.52% | 4,100 | 42億9642万 | +0.31% | 181.65 | 97.7 |
| 03/16 | 1,910 | 2,130 | 1,910 | 1,930 | +1.05% | 57,000 | 43億1879万 | +0.99% | 182.6 | 98.21 |
| 03/15 | 1,940 | 1,940 | 1,910 | 1,910 | -1.55% | 4,700 | 42億7404万 | +0.05% | 180.71 | 97.19 |
| 03/14 | 1,970 | 1,970 | 1,910 | 1,940 | -0.51% | 5,200 | 43億4117万 | +1.89% | 183.55 | 98.72 |
| 03/13 | 1,940 | 1,970 | 1,940 | 1,950 | -0.51% | 2,600 | 43億6355万 | +2.79% | 184.49 | 99.23 |
| 03/10 | 1,990 | 1,990 | 1,950 | 1,960 | -1.01% | 3,100 | 43億8593万 | +3.7% | 185.44 | 99.74 |
| 03/09 | 1,970 | 2,010 | 1,960 | 1,980 | +1.54% | 5,300 | 44億3068万 | +5.21% | 187.33 | 100.76 |
| 03/08 | 1,940 | 1,960 | 1,930 | 1,950 | -0.51% | 4,400 | 43億6355万 | +4.17% | 184.49 | 99.23 |
| 03/07 | 1,970 | 1,980 | 1,940 | 1,960 | -0.51% | 6,600 | 43億8593万 | +5.04% | 185.44 | 99.74 |
| 03/06 | 1,950 | 1,990 | 1,950 | 1,970 | +2.6% | 9,300 | 44億830万 | +5.97% | 186.38 | 100.25 |
| 03/03 | 1,870 | 1,950 | 1,870 | 1,920 | +2.67% | 19,900 | 42億9642万 | +3.67% | 181.65 | 97.7 |
| 03/02 | 1,900 | 1,900 | 1,870 | 1,870 | -1.06% | 11,100 | 41億8453万 | +1.08% | 176.92 | 95.16 |
| 03/01 | 1,910 | 1,920 | 1,860 | 1,890 | -1.56% | 26,200 | 42億2929万 | +2.05% | 178.81 | 96.18 |
| 02/28 | 1,920 | 2,130 | 1,910 | 1,920 | 0% | 140,400 | 42億9642万 | +3.73% | 181.65 | 97.7 |
| 02/27 | 1,940 | 1,960 | 1,910 | 1,920 | -2.04% | 18,600 | 42億9642万 | +3.39% | 181.65 | 97.7 |
| 02/24 | 2,030 | 2,030 | 1,910 | 1,960 | -3.45% | 63,500 | 43億8593万 | +6.41% | 185.44 | 99.74 |
| 02/23 | 2,010 | 2,040 | 1,950 | 2,030 | -0.98% | 45,000 | 45億4257万 | +11.05% | 192.06 | 103.3 |
| 02/22 | 2,200 | 2,330 | 2,000 | 2,050 | -8.48% | 359,000 | 45億8732万 | +13.26% | 193.95 | 104.32 |
| 02/21 | 1,870 | 2,270 | 1,870 | 2,240 | +26.55% | 714,900 | 50億1249万 | +25.07% | 211.93 | 113.99 |
| 02/20 | 1,750 | 1,770 | 1,750 | 1,770 | 0% | 1,200 | 39億6076万 | +0.28% | 167.46 | 90.07 |
| 02/17 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 1,000 | 39億6076万 | +0.63% | 167.46 | 90.07 |
| 02/16 | 1,760 | 1,780 | 1,740 | 1,780 | +2.3% | 2,700 | 39億8314万 | +1.6% | 168.41 | 90.58 |
| 02/15 | 1,760 | 1,760 | 1,740 | 1,740 | -0.57% | 2,200 | 38億9363万 | -0.23% | 164.62 | 88.54 |
| 02/14 | 1,770 | 1,770 | 1,750 | 1,750 | -1.13% | 2,000 | 39億1601万 | +0.69% | 165.57 | 89.05 |
| 02/13 | 1,840 | 1,840 | 1,750 | 1,770 | -3.8% | 9,000 | 39億6076万 | +2.14% | 167.46 | 90.07 |
| 02/10 | 1,880 | 1,890 | 1,810 | 1,840 | -2.13% | 11,900 | 41億1740万 | +6.6% | 174.08 | 93.63 |
| 02/09 | 1,810 | 1,880 | 1,800 | 1,880 | +4.44% | 9,100 | 42億691万 | +9.49% | 177.87 | 95.67 |
| 02/08 | 1,780 | 1,810 | 1,760 | 1,800 | +2.27% | 4,700 | 40億2789万 | +5.57% | 170.3 | 91.6 |
| 02/07 | 1,760 | 1,770 | 1,750 | 1,760 | 0% | 4,800 | 39億3838万 | +3.71% | 166.52 | 89.56 |
| 02/06 | 1,820 | 1,820 | 1,750 | 1,760 | -1.12% | 4,200 | 39億3838万 | +4.2% | 166.52 | 89.56 |
| 02/03 | 1,740 | 1,860 | 1,740 | 1,780 | +2.89% | 19,100 | 39億8314万 | +5.83% | 168.41 | 90.58 |
| 02/02 | 1,780 | 1,850 | 1,730 | 1,730 | -3.35% | 18,600 | 38億7125万 | +3.41% | 163.68 | 88.03 |
| 02/01 | 1,770 | 1,800 | 1,750 | 1,790 | 0% | 11,900 | 40億551万 | +7.44% | 169.35 | 91.09 |
| 01/31 | 1,780 | 1,800 | 1,770 | 1,790 | -0.56% | 5,300 | 40億551万 | +7.9% | 169.35 | 91.09 |
| 01/30 | 1,820 | 1,820 | 1,770 | 1,800 | -3.23% | 14,200 | 40億2789万 | +8.89% | 170.3 | 91.6 |
| 01/27 | 1,910 | 1,920 | 1,860 | 1,860 | -3.13% | 26,500 | 41億6215万 | +12.86% | 175.98 | 94.65 |
| 01/26 | 2,090 | 2,120 | 1,920 | 1,920 | +2.67% | 131,800 | 42億9642万 | +17% | 181.65 | 97.7 |
| 01/25 | 2,300 | 2,360 | 1,860 | 1,870 | -9.22% | 321,600 | 41億8453万 | +14.72% | 176.92 | 95.16 |
| 01/24 | 1,570 | 2,060 | 1,560 | 2,060 | +32.05% | 112,000 | 46億970万 | +27.08% | 194.9 | 104.83 |
| 01/23 | 1,570 | 1,570 | 1,550 | 1,560 | -1.89% | 5,100 | 34億9084万 | -2.8% | 147.59 | 79.38 |
| 01/20 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 3,100 | 35億5797万 | -1.12% | 150.43 | 80.91 |
| 01/19 | 1,590 | 1,600 | 1,560 | 1,600 | +1.91% | 4,600 | 35億8035万 | -0.62% | 151.38 | 81.42 |
| 01/18 | 1,570 | 1,580 | 1,520 | 1,570 | -1.26% | 7,900 | 35億1322万 | -2.55% | 148.54 | 79.89 |
| 01/17 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 3,100 | 35億5797万 | -1.43% | 150.43 | 80.91 |
| 01/16 | 1,600 | 1,610 | 1,600 | 1,610 | +1.26% | 2,200 | 36億272万 | -0.37% | 152.32 | 81.93 |
| 01/13 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 4,100 | 35億5797万 | -1.73% | 150.43 | 80.91 |
| 01/12 | 1,610 | 1,620 | 1,580 | 1,580 | -1.86% | 5,700 | 35億3559万 | -2.35% | 149.49 | 80.4 |
| 01/11 | 1,590 | 1,630 | 1,590 | 1,610 | 0% | 2,500 | 36億272万 | -0.62% | 152.32 | 81.93 |
| 01/10 | 1,610 | 1,630 | 1,590 | 1,610 | +0.63% | 10,500 | 36億272万 | -0.62% | 152.32 | 81.93 |
| 01/06 | 1,600 | 1,650 | 1,580 | 1,600 | -0.62% | 8,600 | 35億8035万 | -1.17% | 151.38 | 81.42 |
| 01/05 | 1,600 | 1,610 | 1,590 | 1,610 | +1.26% | 1,600 | 36億272万 | -0.49% | 152.32 | 81.93 |
| 01/04 | 1,600 | 1,620 | 1,570 | 1,590 | 0% | 5,300 | 35億5797万 | -1.61% | 150.43 | 80.91 |
| 2016 |
| 12/30 | 1,580 | 1,590 | 1,580 | 1,590 | +1.27% | 1,800 | 35億5797万 | -1.49% | 150.44 | 80.91 |
| 12/29 | 1,590 | 1,590 | 1,570 | 1,570 | -0.63% | 700 | 35億1322万 | -2.61% | 148.55 | 79.9 |
| 12/28 | 1,560 | 1,580 | 1,560 | 1,580 | +1.94% | 1,400 | 35億3559万 | -1.8% | 149.49 | 80.4 |
| 12/27 | 1,570 | 1,580 | 1,550 | 1,550 | -1.27% | 7,000 | 34億6846万 | -3.61% | 146.65 | 78.88 |
| 12/26 | 1,590 | 1,590 | 1,550 | 1,570 | -2.48% | 7,800 | 35億1322万 | -2.24% | 148.55 | 79.9 |
| 12/22 | 1,610 | 1,630 | 1,600 | 1,610 | -1.23% | 4,300 | 36億272万 | +0.31% | 152.33 | 81.93 |
| 12/21 | 1,660 | 1,660 | 1,600 | 1,630 | -2.4% | 9,400 | 36億4748万 | +1.75% | 154.22 | 82.95 |
| 12/20 | 1,680 | 1,680 | 1,650 | 1,670 | -1.18% | 5,200 | 37億3699万 | +4.57% | 158.01 | 84.98 |
| 12/19 | 1,660 | 1,760 | 1,660 | 1,690 | +2.42% | 35,100 | 37億8174万 | +6.36% | 159.9 | 86 |
| 12/16 | 1,640 | 1,680 | 1,640 | 1,650 | +0.61% | 5,600 | 36億9223万 | +4.5% | 156.11 | 83.97 |
| 12/15 | 1,650 | 1,670 | 1,640 | 1,640 | -1.2% | 6,500 | 36億6986万 | +4.53% | 155.17 | 83.46 |
| 12/14 | 1,640 | 1,680 | 1,630 | 1,660 | +1.22% | 2,600 | 37億1461万 | +6.21% | 157.06 | 84.48 |
| 12/13 | 1,640 | 1,650 | 1,640 | 1,640 | +0.61% | 1,700 | 36億6986万 | +5.4% | 155.17 | 83.46 |
| 12/12 | 1,630 | 1,640 | 1,630 | 1,630 | -0.61% | 1,600 | 36億4748万 | +5.09% | 154.22 | 82.95 |
| 12/09 | 1,660 | 1,660 | 1,610 | 1,640 | +1.23% | 1,600 | 36億6986万 | +6.08% | 155.17 | 83.46 |
| 12/08 | 1,680 | 1,830 | 1,610 | 1,620 | -2.99% | 36,300 | 36億2510万 | +5.06% | 153.28 | 82.44 |
| 12/07 | 1,640 | 1,670 | 1,600 | 1,670 | +1.83% | 4,200 | 37億3699万 | +8.44% | 158.01 | 84.98 |
| 12/06 | 1,650 | 1,670 | 1,630 | 1,640 | +1.86% | 5,400 | 36億6986万 | +6.84% | 155.17 | 83.46 |
| 12/05 | 1,640 | 1,640 | 1,610 | 1,610 | 0% | 3,900 | 36億272万 | +5.09% | 152.33 | 81.93 |
| 12/02 | 1,570 | 1,630 | 1,570 | 1,610 | 0% | 4,300 | 36億272万 | +5.3% | 152.33 | 81.93 |
| 12/01 | 1,600 | 1,630 | 1,570 | 1,610 | +1.26% | 8,300 | 36億272万 | +5.5% | 152.33 | 81.93 |
| 11/30 | 1,550 | 1,590 | 1,550 | 1,590 | +1.27% | 3,200 | 35億5797万 | +4.33% | 150.44 | 80.91 |
| 11/28 | 1,580 | 1,580 | 1,540 | 1,570 | -0.63% | 1,000 | 35億1322万 | +3.09% | 148.55 | 79.9 |
| 11/25 | 1,540 | 1,610 | 1,540 | 1,580 | +3.27% | 18,800 | 35億3559万 | +3.81% | 149.49 | 80.4 |
| 11/24 | 1,510 | 1,530 | 1,510 | 1,530 | 0% | 1,700 | 34億2371万 | +0.59% | 144.76 | 77.86 |
| 11/22 | 1,530 | 1,530 | 1,500 | 1,530 | +1.32% | 800 | 34億2371万 | +0.59% | 144.76 | 77.86 |
| 11/21 | 1,550 | 1,560 | 1,480 | 1,510 | -2.58% | 3,300 | 33億7895万 | -0.72% | 142.87 | 76.84 |
| 11/18 | 1,540 | 1,550 | 1,540 | 1,550 | +2.65% | 2,400 | 34億6846万 | +1.84% | 146.65 | 78.88 |
| 11/17 | 1,510 | 1,530 | 1,510 | 1,510 | -1.31% | 500 | 33億7895万 | -0.79% | 142.87 | 76.84 |
| 11/16 | 1,530 | 1,530 | 1,510 | 1,530 | 0% | 2,700 | 34億2371万 | +0.53% | 144.76 | 77.86 |
| 11/15 | 1,530 | 1,530 | 1,500 | 1,530 | +0.66% | 2,000 | 34億2371万 | +0.53% | 144.76 | 77.86 |
| 11/14 | 1,510 | 1,520 | 1,480 | 1,520 | +4.11% | 5,700 | 34億133万 | -0.13% | 143.81 | 77.35 |
| 11/11 | 1,460 | 1,470 | 1,450 | 1,460 | +0.69% | 2,100 | 32億6707万 | -4.07% | 138.14 | 74.3 |
| 11/10 | 1,450 | 1,450 | 1,420 | 1,450 | +3.57% | 2,400 | 32億4469万 | -4.98% | 137.19 | 73.79 |
| 11/09 | 1,480 | 1,490 | 1,240 | 1,400 | -5.41% | 10,500 | 31億3280万 | -8.62% | 132.46 | 71.24 |
| 11/08 | 1,490 | 1,490 | 1,470 | 1,480 | -0.67% | 1,900 | 33億1182万 | -3.58% | 140.03 | 75.32 |
| 11/07 | 1,490 | 1,510 | 1,480 | 1,490 | -1.32% | 3,200 | 33億3420万 | -2.93% | 140.98 | 75.82 |
| 11/04 | 1,500 | 1,510 | 1,500 | 1,510 | 0% | 900 | 33億7895万 | -1.63% | 142.87 | 76.84 |
| 11/02 | 1,540 | 1,540 | 1,510 | 1,510 | -2.58% | 6,200 | 33億7895万 | -1.5% | 142.87 | 76.84 |
