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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 3,205 | 3,215 | 3,185 | 3,185 | 0% | 6,800 | 1247億7556万 | -0.72% | 11.04 | 0.91 |
| 03/30 | 3,160 | 3,205 | 3,140 | 3,185 | -0.78% | 3,000 | 1247億7556万 | -0.84% | 11.04 | 0.91 |
| 03/29 | 3,185 | 3,220 | 3,140 | 3,210 | +1.26% | 9,400 | 1257億5496万 | -0.19% | 11.13 | 0.92 |
| 03/28 | 3,210 | 3,210 | 3,145 | 3,170 | 0% | 9,800 | 1241億8792万 | -1.52% | 10.99 | 0.91 |
| 03/27 | 3,170 | 3,195 | 3,170 | 3,170 | +0.32% | 13,600 | 1241億8792万 | -1.64% | 10.99 | 0.91 |
| 03/24 | 3,140 | 3,160 | 3,140 | 3,160 | +0.8% | 2,600 | 1237億9616万 | -2.05% | 10.96 | 0.91 |
| 03/23 | 3,125 | 3,145 | 3,115 | 3,135 | +0.32% | 8,800 | 1228億1676万 | -2.94% | 10.87 | 0.9 |
| 03/22 | 3,160 | 3,160 | 3,120 | 3,125 | -1.11% | 6,600 | 1224億2500万 | -3.37% | 10.84 | 0.9 |
| 03/21 | 3,175 | 3,190 | 3,135 | 3,160 | -0.47% | 17,000 | 1237億9616万 | -2.44% | 10.96 | 0.91 |
| 03/17 | 3,190 | 3,200 | 3,170 | 3,175 | -0.47% | 5,200 | 1243億8380万 | -2.04% | 11.01 | 0.91 |
| 03/16 | 3,180 | 3,230 | 3,180 | 3,190 | -0.78% | 10,800 | 1249億7144万 | -1.6% | 11.06 | 0.92 |
| 03/15 | 3,200 | 3,225 | 3,165 | 3,215 | +2.06% | 14,400 | 1259億5084万 | -0.8% | 11.15 | 0.92 |
| 03/14 | 3,175 | 3,190 | 3,150 | 3,150 | -0.94% | 11,600 | 1234億440万 | -2.75% | 10.92 | 0.9 |
| 03/13 | 3,195 | 3,195 | 3,175 | 3,180 | -0.16% | 5,800 | 1245億7968万 | -1.88% | 11.03 | 0.91 |
| 03/10 | 3,215 | 3,260 | 3,185 | 3,185 | -0.62% | 15,000 | 1247億7556万 | -1.73% | 11.04 | 0.91 |
| 03/09 | 3,250 | 3,250 | 3,205 | 3,205 | -0.62% | 4,400 | 1255億5908万 | -1.11% | 11.11 | 0.92 |
| 03/08 | 3,225 | 3,225 | 3,220 | 3,225 | -0.46% | 1,400 | 1263億4260万 | -0.56% | 11.18 | 0.93 |
| 03/07 | 3,230 | 3,260 | 3,205 | 3,240 | -0.61% | 28,000 | 1269億3024万 | -0.15% | 11.24 | 0.93 |
| 03/06 | 3,260 | 3,295 | 3,225 | 3,260 | 0% | 40,200 | 1277億1376万 | +0.49% | 11.3 | 0.94 |
| 03/03 | 3,295 | 3,300 | 3,260 | 3,260 | -0.15% | 6,600 | 1277億1376万 | +0.56% | 11.3 | 0.94 |
| 03/02 | 3,310 | 3,325 | 3,265 | 3,265 | -1.21% | 4,800 | 1279億964万 | +0.74% | 11.32 | 0.94 |
| 03/01 | 3,285 | 3,305 | 3,285 | 3,305 | +0.61% | 3,200 | 1294億7668万 | +2.04% | 11.46 | 0.95 |
| 02/28 | 3,280 | 3,285 | 3,260 | 3,285 | 0% | 2,800 | 1286億9316万 | +1.58% | 11.39 | 0.94 |
| 02/27 | 3,285 | 3,300 | 3,285 | 3,285 | 0% | 2,000 | 1286億9316万 | +1.73% | 11.39 | 0.94 |
| 02/24 | 3,280 | 3,290 | 3,280 | 3,285 | +0.15% | 2,600 | 1286億9316万 | +1.86% | 11.39 | 0.94 |
| 02/23 | 3,280 | 3,285 | 3,280 | 3,280 | 0% | 3,400 | 1284億9728万 | +1.83% | 11.37 | 0.94 |
| 02/22 | 3,285 | 3,300 | 3,280 | 3,280 | -0.3% | 3,200 | 1284億9728万 | +1.86% | 11.37 | 0.94 |
| 02/21 | 3,275 | 3,325 | 3,255 | 3,290 | +1.08% | 8,400 | 1288億8904万 | +2.27% | 11.41 | 0.94 |
| 02/20 | 3,250 | 3,275 | 3,230 | 3,255 | +0.15% | 4,400 | 1275億1788万 | +1.28% | 11.29 | 0.93 |
| 02/17 | 3,275 | 3,275 | 3,220 | 3,250 | -0.46% | 6,800 | 1273億2200万 | +1.15% | 11.27 | 0.93 |
| 02/16 | 3,245 | 3,265 | 3,225 | 3,265 | +0.62% | 7,000 | 1279億964万 | +1.62% | 11.32 | 0.94 |
| 02/15 | 3,265 | 3,265 | 3,245 | 3,245 | -0.15% | 1,400 | 1271億2612万 | +1% | 11.25 | 0.93 |
| 02/14 | 3,235 | 3,255 | 3,215 | 3,250 | +1.25% | 20,800 | 1273億2200万 | +1.15% | 11.27 | 0.93 |
| 02/13 | 3,205 | 3,225 | 3,190 | 3,210 | +0.63% | 2,800 | 1257億5496万 | -0.03% | 11.13 | 0.92 |
| 02/10 | 3,195 | 3,205 | 3,175 | 3,190 | +0.79% | 4,400 | 1249億7144万 | -0.65% | 11.06 | 0.92 |
| 02/09 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 1,200 | 1239億9204万 | -1.43% | 10.98 | 0.91 |
| 02/08 | 3,185 | 3,190 | 3,165 | 3,165 | -0.78% | 5,600 | 1239億9204万 | -1.52% | 10.98 | 0.91 |
| 02/07 | 3,190 | 3,220 | 3,190 | 3,190 | 0% | 1,600 | 1249億7144万 | -0.81% | 11.06 | 0.92 |
| 02/06 | 3,190 | 3,190 | 3,190 | 3,190 | +0.31% | 200 | 1249億7144万 | -0.87% | 11.06 | 0.92 |
| 02/03 | 3,235 | 3,235 | 3,180 | 3,180 | -2.15% | 6,000 | 1245億7968万 | -1.24% | 11.03 | 0.91 |
| 02/02 | 3,275 | 3,275 | 3,230 | 3,250 | -0.76% | 5,400 | 1273億2200万 | +0.87% | 11.27 | 0.93 |
| 02/01 | 3,265 | 3,275 | 3,165 | 3,275 | +1.87% | 13,200 | 1283億140万 | +1.64% | 11.36 | 0.94 |
| 01/31 | 3,215 | 3,225 | 3,200 | 3,215 | -0.46% | 2,800 | 1259億5084万 | -0.19% | 11.15 | 0.92 |
| 01/30 | 3,215 | 3,255 | 3,160 | 3,230 | +0.31% | 11,200 | 1265億3848万 | +0.25% | 11.2 | 0.93 |
| 01/27 | 3,215 | 3,230 | 3,215 | 3,220 | +0.16% | 3,200 | 1261億4672万 | -0.06% | 11.17 | 0.92 |
| 01/26 | 3,200 | 3,245 | 3,200 | 3,215 | +1.1% | 2,600 | 1259億5084万 | -0.22% | 11.15 | 0.92 |
| 01/25 | 3,190 | 3,200 | 3,180 | 3,180 | +0.32% | 1,800 | 1245億7968万 | -1.33% | 11.03 | 0.91 |
| 01/24 | 3,200 | 3,205 | 3,170 | 3,170 | -0.16% | 9,200 | 1241億8792万 | -1.67% | 10.99 | 0.91 |
| 01/23 | 3,210 | 3,210 | 3,175 | 3,175 | -0.78% | 8,800 | 1243億8380万 | -1.58% | 11.01 | 0.91 |
| 01/20 | 3,225 | 3,225 | 3,185 | 3,200 | -1.39% | 14,400 | 1253億6320万 | -0.87% | 11.1 | 0.92 |
| 01/19 | 3,215 | 3,275 | 3,215 | 3,245 | +1.09% | 4,400 | 1271億2612万 | +0.56% | 11.25 | 0.93 |
| 01/18 | 3,215 | 3,220 | 3,200 | 3,210 | -0.16% | 7,800 | 1257億5496万 | -0.47% | 11.13 | 0.92 |
| 01/17 | 3,235 | 3,265 | 3,190 | 3,215 | -0.46% | 9,000 | 1259億5084万 | -0.25% | 11.15 | 0.92 |
| 01/16 | 3,255 | 3,275 | 3,225 | 3,230 | -0.15% | 8,200 | 1265億3848万 | +0.31% | 11.2 | 0.93 |
| 01/13 | 3,260 | 3,280 | 3,230 | 3,235 | -1.22% | 1,600 | 1267億3436万 | +0.53% | 11.22 | 0.93 |
| 01/12 | 3,245 | 3,280 | 3,185 | 3,275 | +0.92% | 15,800 | 1283億140万 | +1.87% | 11.36 | 0.94 |
| 01/11 | 3,225 | 3,250 | 3,225 | 3,245 | +1.41% | 5,800 | 1271億2612万 | +1.03% | 11.25 | 0.93 |
| 01/10 | 3,200 | 3,220 | 3,190 | 3,200 | -0.16% | 2,600 | 1253億6320万 | -0.28% | 11.1 | 0.92 |
| 01/06 | 3,205 | 3,230 | 3,190 | 3,205 | 0% | 3,200 | 1255億5908万 | -0.03% | 11.11 | 0.92 |
| 01/05 | 3,225 | 3,230 | 3,180 | 3,205 | -0.77% | 13,400 | 1255億5908万 | +0.03% | 11.11 | 0.92 |
| 01/04 | 3,225 | 3,305 | 3,225 | 3,230 | +0.16% | 10,400 | 1265億3848万 | +0.81% | 11.2 | 0.93 |
| 2016 |
| 12/30 | 3,265 | 3,265 | 3,185 | 3,225 | -0.15% | 8,800 | 1263億4260万 | +0.72% | 11.18 | 0.93 |
| 12/29 | 3,255 | 3,265 | 3,225 | 3,230 | -0.15% | 3,200 | 1265億3848万 | +0.91% | 11.2 | 0.93 |
| 12/28 | 3,245 | 3,265 | 3,230 | 3,235 | -0.31% | 6,000 | 1267億3436万 | +1.16% | 11.22 | 0.93 |
| 12/27 | 3,245 | 3,265 | 3,245 | 3,245 | -0.15% | 2,000 | 1271億2612万 | +1.56% | 11.25 | 0.93 |
| 12/26 | 3,255 | 3,265 | 3,250 | 3,250 | 0% | 10,800 | 1273億2200万 | +1.91% | 11.27 | 0.93 |
| 12/22 | 3,235 | 3,260 | 3,235 | 3,250 | +0.62% | 4,800 | 1273億2200万 | +2.1% | 11.27 | 0.93 |
| 12/21 | 3,230 | 3,255 | 3,230 | 3,230 | 0% | 4,400 | 1265億3848万 | +1.7% | 11.2 | 0.93 |
| 12/20 | 3,230 | 3,250 | 3,230 | 3,230 | 0% | 6,800 | 1265億3848万 | +1.96% | 11.2 | 0.93 |
| 12/19 | 3,225 | 3,255 | 3,225 | 3,230 | +0.16% | 5,600 | 1265億3848万 | +2.18% | 11.2 | 0.93 |
| 12/16 | 3,215 | 3,250 | 3,215 | 3,225 | +0.31% | 11,000 | 1263億4260万 | +2.32% | 11.18 | 0.93 |
| 12/15 | 3,215 | 3,265 | 3,175 | 3,215 | 0% | 23,600 | 1259億5084万 | +2.32% | 11.15 | 0.92 |
| 12/14 | 3,185 | 3,225 | 3,185 | 3,215 | -0.31% | 6,400 | 1259億5084万 | +2.68% | 11.15 | 0.92 |
| 12/13 | 3,165 | 3,225 | 3,165 | 3,225 | +1.42% | 5,600 | 1263億4260万 | +3.2% | 11.18 | 0.93 |
| 12/12 | 3,160 | 3,195 | 3,160 | 3,180 | -0.63% | 5,000 | 1245億7968万 | +2.05% | 11.03 | 0.91 |
| 12/09 | 3,160 | 3,200 | 3,145 | 3,200 | +1.27% | 6,400 | 1253億6320万 | +2.93% | 11.1 | 0.92 |
| 12/08 | 3,150 | 3,175 | 3,125 | 3,160 | +0.64% | 15,000 | 1237億9616万 | +1.8% | 10.96 | 0.91 |
| 12/07 | 3,150 | 3,150 | 3,140 | 3,140 | -1.1% | 5,600 | 1230億1264万 | +1.19% | 10.89 | 0.9 |
| 12/06 | 3,140 | 3,175 | 3,140 | 3,175 | +0.79% | 8,400 | 1243億8380万 | +2.29% | 11.01 | 0.91 |
| 12/05 | 3,160 | 3,220 | 3,150 | 3,150 | -1.56% | 5,000 | 1234億440万 | +1.55% | 10.92 | 0.9 |
| 12/02 | 3,175 | 3,200 | 3,155 | 3,200 | +0.95% | 9,000 | 1253億6320万 | +3.23% | 11.1 | 0.92 |
| 12/01 | 3,135 | 3,170 | 3,135 | 3,170 | +1.44% | 4,800 | 1241億8792万 | +2.36% | 10.99 | 0.91 |
| 11/30 | 3,155 | 3,200 | 3,125 | 3,125 | -0.95% | 6,800 | 1224億2500万 | +0.94% | 10.84 | 0.9 |
| 11/29 | 3,165 | 3,195 | 3,135 | 3,155 | -1.56% | 4,600 | 1236億28万 | +1.81% | 10.94 | 0.91 |
| 11/28 | 3,190 | 3,205 | 3,175 | 3,205 | +0.47% | 9,800 | 1255億5908万 | +3.35% | 11.11 | 0.92 |
| 11/25 | 3,190 | 3,190 | 3,115 | 3,190 | 0% | 10,200 | 1249億7144万 | +2.87% | 11.06 | 0.92 |
| 11/24 | 3,170 | 3,190 | 3,170 | 3,190 | +0.63% | 4,400 | 1249億7144万 | +2.87% | 11.06 | 0.92 |
| 11/22 | 3,150 | 3,170 | 3,060 | 3,170 | +0.63% | 10,600 | 1241億8792万 | +2.26% | 10.99 | 0.91 |
| 11/21 | 3,110 | 3,160 | 3,105 | 3,150 | +1.45% | 5,000 | 1234億440万 | +1.61% | 10.92 | 0.9 |
| 11/18 | 3,105 | 3,190 | 3,105 | 3,105 | +0.16% | 6,400 | 1216億4148万 | +0.19% | 10.77 | 0.89 |
| 11/17 | 3,095 | 3,130 | 3,090 | 3,100 | +0.98% | 7,000 | 1214億4560万 | -0.03% | 10.75 | 0.89 |
| 11/16 | 3,075 | 3,100 | 3,045 | 3,070 | +1.32% | 14,600 | 1202億7032万 | -1.13% | 10.65 | 0.88 |
| 11/15 | 3,055 | 3,070 | 3,030 | 3,030 | -0.82% | 16,600 | 1187億328万 | -2.63% | 10.51 | 0.87 |
| 11/14 | 2,990 | 3,065 | 2,990 | 3,055 | +2.17% | 16,000 | 1196億8268万 | -2.11% | 10.59 | 0.88 |
| 11/11 | 2,990 | 3,005 | 2,990 | 2,990 | 0% | 2,600 | 1171億3624万 | -4.44% | 10.37 | 0.86 |
| 11/10 | 3,035 | 3,040 | 2,960 | 2,990 | +1.53% | 10,600 | 1171億3624万 | -4.84% | 10.37 | 0.86 |
| 11/09 | 3,015 | 3,020 | 2,900 | 2,945 | -3.44% | 13,800 | 1153億7332万 | -6.63% | 10.21 | 0.85 |
| 11/08 | 3,045 | 3,050 | 3,005 | 3,050 | +1.33% | 2,800 | 1194億8680万 | -3.69% | 10.58 | 0.88 |
| 11/07 | 3,050 | 3,050 | 3,000 | 3,010 | +0.33% | 6,000 | 1179億1976万 | -5.14% | 10.44 | 0.86 |
| 11/04 | 3,050 | 3,060 | 3,000 | 3,000 | -2.6% | 9,000 | 1175億2800万 | -5.81% | 10.4 | 0.86 |
