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 |
|---|
| 2020 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,970 | 1,990 | 1,890 | 1,890 | -4.06% | 22,260 | 338億598万 | -4.16% | 7.3 | 0.29 |
| 03/30 | 1,970 | 1,990 | 1,960 | 1,970 | -0.51% | 6,380 | 352億3692万 | -0.25% | 7.6 | 0.31 |
| 03/29 | 1,990 | 1,990 | 1,950 | 1,980 | -0.5% | 14,200 | 354億1579万 | +0.2% | 7.64 | 0.31 |
| 03/28 | 1,980 | 1,990 | 1,950 | 1,990 | +2.05% | 30,250 | 355億9465万 | +0.76% | 7.68 | 0.31 |
| 03/27 | 1,970 | 1,980 | 1,940 | 1,950 | -1.02% | 14,020 | 348億7918万 | -1.22% | 7.53 | 0.3 |
| 03/24 | 1,930 | 1,970 | 1,930 | 1,970 | +1.55% | 23,120 | 352億3692万 | -0.2% | 7.6 | 0.31 |
| 03/23 | 1,970 | 1,970 | 1,930 | 1,940 | -1.52% | 24,090 | 347億32万 | -1.62% | 7.49 | 0.3 |
| 03/22 | 1,990 | 1,990 | 1,960 | 1,970 | -1.99% | 17,810 | 352億3692万 | -0.15% | 7.6 | 0.31 |
| 03/21 | 2,010 | 2,010 | 1,990 | 2,010 | 0% | 11,380 | 359億5239万 | +1.88% | 7.76 | 0.31 |
| 03/17 | 1,990 | 2,010 | 1,970 | 2,010 | +0.5% | 17,970 | 359億5239万 | +1.98% | 7.76 | 0.31 |
| 03/16 | 1,980 | 2,000 | 1,970 | 2,000 | +0.5% | 15,870 | 357億7352万 | +1.57% | 7.72 | 0.31 |
| 03/15 | 1,980 | 2,000 | 1,980 | 1,990 | 0% | 13,580 | 355億9465万 | +1.22% | 7.68 | 0.31 |
| 03/14 | 2,000 | 2,010 | 1,980 | 1,990 | -0.5% | 17,460 | 355億9465万 | +1.38% | 7.68 | 0.31 |
| 03/13 | 1,980 | 2,010 | 1,980 | 2,000 | +0.5% | 11,770 | 357億7352万 | +1.99% | 7.72 | 0.31 |
| 03/10 | 1,990 | 2,000 | 1,980 | 1,990 | +1.02% | 33,880 | 355億9465万 | +1.58% | 7.68 | 0.31 |
| 03/09 | 1,960 | 1,980 | 1,920 | 1,970 | +1.03% | 12,930 | 352億3692万 | +0.66% | 7.6 | 0.31 |
| 03/08 | 1,970 | 1,970 | 1,940 | 1,950 | -1.02% | 8,830 | 348億7918万 | -0.15% | 7.53 | 0.3 |
| 03/07 | 1,970 | 1,980 | 1,960 | 1,970 | -0.51% | 3,990 | 352億3692万 | +0.92% | 7.6 | 0.31 |
| 03/06 | 1,980 | 1,990 | 1,970 | 1,980 | -0.5% | 11,130 | 354億1579万 | +1.54% | 7.64 | 0.31 |
| 03/03 | 1,960 | 2,000 | 1,960 | 1,990 | 0% | 10,410 | 355億9465万 | +2.1% | 7.68 | 0.31 |
| 03/02 | 2,000 | 2,000 | 1,980 | 1,990 | +0.51% | 9,300 | 355億9465万 | +2.1% | 7.68 | 0.31 |
| 03/01 | 1,950 | 1,980 | 1,950 | 1,980 | +1.54% | 7,540 | 354億1579万 | +1.64% | 7.64 | 0.31 |
| 02/28 | 1,940 | 1,970 | 1,930 | 1,950 | +1.56% | 9,960 | 348億7918万 | +0.21% | 7.53 | 0.3 |
| 02/27 | 1,960 | 1,960 | 1,910 | 1,920 | -1.54% | 15,680 | 343億4258万 | -1.18% | 7.41 | 0.3 |
| 02/24 | 1,940 | 1,960 | 1,920 | 1,950 | -0.51% | 6,840 | 348億7918万 | +0.41% | 7.53 | 0.3 |
| 02/23 | 2,000 | 2,000 | 1,940 | 1,960 | -1.51% | 9,900 | 350億5805万 | +1.03% | 7.57 | 0.3 |
| 02/22 | 1,970 | 2,000 | 1,970 | 1,990 | +1.02% | 14,720 | 355億9465万 | +2.63% | 7.68 | 0.31 |
| 02/21 | 1,940 | 1,970 | 1,940 | 1,970 | +0.51% | 6,890 | 352億3692万 | +1.76% | 7.6 | 0.31 |
| 02/20 | 1,950 | 1,970 | 1,940 | 1,960 | +1.03% | 6,220 | 350億5805万 | +1.34% | 7.57 | 0.3 |
| 02/17 | 1,940 | 1,950 | 1,930 | 1,940 | 0% | 10,180 | 347億32万 | +0.36% | 7.49 | 0.3 |
| 02/16 | 1,960 | 1,990 | 1,940 | 1,940 | -1.02% | 15,170 | 347億32万 | +0.26% | 7.49 | 0.3 |
| 02/15 | 1,980 | 1,980 | 1,950 | 1,960 | 0% | 8,320 | 350億5805万 | +1.19% | 7.57 | 0.3 |
| 02/14 | 1,970 | 1,990 | 1,950 | 1,960 | 0% | 11,710 | 350億5805万 | +1.14% | 7.57 | 0.3 |
| 02/13 | 1,980 | 1,990 | 1,950 | 1,960 | -0.51% | 8,440 | 350億5805万 | +1.08% | 7.57 | 0.3 |
| 02/10 | 1,900 | 1,970 | 1,900 | 1,970 | +3.14% | 19,380 | 352億3692万 | +1.55% | 7.6 | 0.31 |
| 02/09 | 1,900 | 1,920 | 1,900 | 1,910 | -1.04% | 5,930 | 341億6371万 | -1.55% | 7.37 | 0.3 |
| 02/08 | 1,920 | 1,940 | 1,910 | 1,930 | 0% | 6,360 | 345億2145万 | -0.67% | 7.45 | 0.3 |
| 02/07 | 1,940 | 1,960 | 1,930 | 1,930 | -1.03% | 8,560 | 345億2145万 | -0.77% | 7.45 | 0.3 |
| 02/06 | 1,980 | 1,980 | 1,950 | 1,950 | 0% | 7,290 | 348億7918万 | +0.21% | 7.53 | 0.3 |
| 02/03 | 1,880 | 1,950 | 1,880 | 1,950 | +4.28% | 20,880 | 348億7918万 | +0.1% | 7.53 | 0.3 |
| 02/02 | 1,920 | 1,920 | 1,870 | 1,870 | -2.6% | 17,410 | 334億4824万 | -4.1% | 7.22 | 0.29 |
| 02/01 | 1,890 | 1,920 | 1,880 | 1,920 | +0.52% | 9,740 | 343億4258万 | -1.84% | 7.41 | 0.3 |
| 01/31 | 1,930 | 1,930 | 1,890 | 1,910 | -3.05% | 16,170 | 341億6371万 | -2.6% | 7.37 | 0.3 |
| 01/30 | 1,990 | 1,990 | 1,950 | 1,970 | -1.01% | 7,400 | 352億3692万 | +0.15% | 7.6 | 0.31 |
| 01/27 | 1,960 | 2,000 | 1,960 | 1,990 | +1.53% | 26,090 | 355億9465万 | +0.91% | 7.68 | 0.31 |
| 01/26 | 1,940 | 1,960 | 1,940 | 1,960 | +2.08% | 11,450 | 350億5805万 | -0.81% | 7.57 | 0.3 |
| 01/25 | 1,900 | 1,920 | 1,900 | 1,920 | +2.13% | 14,200 | 343億4258万 | -2.98% | 7.41 | 0.3 |
| 01/24 | 1,890 | 1,890 | 1,860 | 1,880 | -0.53% | 9,340 | 336億2711万 | -5.19% | 7.26 | 0.29 |
| 01/23 | 1,910 | 1,930 | 1,890 | 1,890 | -1.56% | 11,770 | 338億598万 | -4.98% | 7.3 | 0.29 |
| 01/20 | 1,930 | 1,930 | 1,900 | 1,920 | -0.52% | 14,690 | 343億4258万 | -3.76% | 7.41 | 0.3 |
| 01/19 | 1,930 | 1,960 | 1,920 | 1,930 | +0.52% | 14,980 | 345億2145万 | -3.45% | 7.45 | 0.3 |
| 01/18 | 1,910 | 1,920 | 1,880 | 1,920 | +1.05% | 9,930 | 343億4258万 | -4.1% | 7.41 | 0.3 |
| 01/17 | 1,950 | 1,950 | 1,890 | 1,900 | -2.56% | 12,830 | 339億8484万 | -5.19% | 7.33 | 0.29 |
| 01/16 | 1,970 | 1,970 | 1,940 | 1,950 | -1.52% | 8,110 | 348億7918万 | -2.84% | 7.53 | 0.3 |
| 01/13 | 1,980 | 2,000 | 1,970 | 1,980 | -1% | 15,550 | 354億1579万 | -1.35% | 7.64 | 0.31 |
| 01/12 | 1,980 | 2,000 | 1,960 | 2,000 | +1.01% | 36,650 | 357億7352万 | -0.3% | 7.72 | 0.31 |
| 01/11 | 1,980 | 1,980 | 1,970 | 1,980 | 0% | 6,850 | 354億1579万 | -1.2% | 7.64 | 0.31 |
| 01/10 | 1,980 | 2,000 | 1,970 | 1,980 | 0% | 20,870 | 354億1579万 | -1.1% | 7.64 | 0.31 |
| 01/06 | 1,980 | 1,980 | 1,960 | 1,980 | 0% | 22,230 | 354億1579万 | -1% | 7.64 | 0.31 |
| 01/05 | 1,970 | 2,000 | 1,960 | 1,980 | -0.5% | 14,890 | 354億1579万 | -0.9% | 7.64 | 0.31 |
| 01/04 | 1,980 | 2,010 | 1,980 | 1,990 | +0.51% | 14,400 | 355億9465万 | -0.35% | 7.68 | 0.31 |
| 2016 |
| 12/30 | 1,940 | 1,980 | 1,920 | 1,980 | +1.54% | 14,620 | 354億1579万 | -0.75% | 7.64 | 0.31 |
| 12/29 | 1,990 | 1,990 | 1,940 | 1,950 | -2.5% | 14,800 | 348億7918万 | -2.16% | 7.53 | 0.3 |
| 12/28 | 1,990 | 2,000 | 1,970 | 2,000 | +0.5% | 6,600 | 357億7352万 | +0.3% | 7.72 | 0.31 |
| 12/27 | 2,010 | 2,020 | 1,980 | 1,990 | -1.49% | 12,740 | 355億9465万 | -0.1% | 7.68 | 0.31 |
| 12/26 | 2,050 | 2,050 | 2,010 | 2,020 | -1.46% | 11,260 | 361億3126万 | +1.46% | 7.8 | 0.31 |
| 12/22 | 2,070 | 2,070 | 2,030 | 2,050 | -0.97% | 13,450 | 366億6786万 | +3.07% | 7.91 | 0.32 |
| 12/21 | 2,080 | 2,100 | 2,030 | 2,070 | -0.96% | 34,460 | 370億2559万 | +4.39% | 7.99 | 0.32 |
| 12/20 | 2,070 | 2,090 | 2,050 | 2,090 | +0.48% | 21,730 | 373億8333万 | +5.98% | 8.07 | 0.32 |
| 12/19 | 2,050 | 2,080 | 2,030 | 2,080 | +1.46% | 21,320 | 372億446万 | +6.12% | 8.03 | 0.32 |
| 12/16 | 2,040 | 2,050 | 2,010 | 2,050 | +1.49% | 32,600 | 366億6786万 | +5.34% | 7.91 | 0.32 |
| 12/15 | 2,040 | 2,040 | 2,000 | 2,020 | -0.49% | 15,970 | 361億3126万 | +4.45% | 7.8 | 0.31 |
| 12/14 | 2,030 | 2,040 | 2,000 | 2,030 | -0.49% | 12,480 | 363億1012万 | +5.73% | 7.84 | 0.31 |
| 12/13 | 1,990 | 2,050 | 1,990 | 2,040 | +1.49% | 24,710 | 364億8899万 | +6.92% | 7.87 | 0.32 |
| 12/12 | 2,030 | 2,040 | 1,960 | 2,010 | 0% | 26,520 | 359億5239万 | +6.12% | 7.76 | 0.31 |
| 12/09 | 1,950 | 2,010 | 1,950 | 2,010 | +2.03% | 46,320 | 359億5239万 | +6.8% | 7.76 | 0.31 |
| 12/08 | 1,970 | 1,980 | 1,950 | 1,970 | -0.51% | 17,170 | 352億3692万 | +5.29% | 7.6 | 0.31 |
| 12/07 | 1,940 | 1,980 | 1,940 | 1,980 | +2.06% | 16,610 | 354億1579万 | +6.28% | 7.64 | 0.31 |
| 12/06 | 1,950 | 1,970 | 1,930 | 1,940 | -0.51% | 20,890 | 347億32万 | +4.64% | 7.49 | 0.3 |
| 12/05 | 1,930 | 1,950 | 1,920 | 1,950 | 0% | 11,880 | 348億7918万 | +5.58% | 7.53 | 0.3 |
| 12/02 | 1,940 | 1,960 | 1,940 | 1,950 | 0% | 9,410 | 348億7918万 | +6.21% | 7.53 | 0.3 |
| 12/01 | 1,950 | 1,970 | 1,920 | 1,950 | +2.09% | 15,030 | 348億7918万 | +6.91% | 7.53 | 0.3 |
| 11/30 | 1,930 | 1,930 | 1,900 | 1,910 | -1.04% | 9,870 | 341億6371万 | +5.35% | 7.37 | 0.3 |
| 11/29 | 1,920 | 1,930 | 1,910 | 1,930 | -1.53% | 13,500 | 345億2145万 | +7.16% | 7.45 | 0.3 |
| 11/28 | 1,940 | 1,960 | 1,930 | 1,960 | +0.51% | 9,610 | 350億5805万 | +9.62% | 7.57 | 0.3 |
| 11/25 | 1,930 | 1,950 | 1,900 | 1,950 | +1.56% | 14,710 | 348億7918万 | +9.92% | 7.53 | 0.3 |
| 11/24 | 1,980 | 1,980 | 1,900 | 1,920 | -2.54% | 25,740 | 343億4258万 | +9.15% | 7.41 | 0.3 |
| 11/22 | 1,960 | 1,980 | 1,950 | 1,970 | +0.51% | 12,830 | 352億3692万 | +12.89% | 7.6 | 0.31 |
| 11/21 | 1,960 | 1,970 | 1,940 | 1,960 | -0.51% | 12,680 | 350億5805万 | +13.43% | 7.57 | 0.3 |
| 11/18 | 1,980 | 1,980 | 1,950 | 1,970 | +0.51% | 38,240 | 352億3692万 | +15.14% | 7.6 | 0.31 |
| 11/17 | 1,900 | 1,970 | 1,890 | 1,960 | +2.62% | 30,570 | 350億5805万 | +15.84% | 7.57 | 0.3 |
| 11/16 | 1,810 | 1,910 | 1,810 | 1,910 | +6.11% | 28,420 | 341億6371万 | +14.17% | 7.37 | 0.3 |
| 11/15 | 1,790 | 1,810 | 1,770 | 1,800 | +1.12% | 25,600 | 321億9617万 | +8.63% | 6.95 | 0.28 |
| 11/14 | 1,760 | 1,790 | 1,760 | 1,780 | +2.89% | 25,070 | 318億3843万 | +8.21% | 6.87 | 0.28 |
| 11/11 | 1,750 | 1,780 | 1,680 | 1,730 | -1.14% | 37,010 | 309億4409万 | +5.88% | 6.68 | 0.27 |
| 11/10 | 1,740 | 1,780 | 1,710 | 1,750 | +5.42% | 20,000 | 313億183万 | +7.69% | 6.75 | 0.27 |
| 11/09 | 1,750 | 1,770 | 1,630 | 1,660 | -4.05% | 36,020 | 296億9202万 | +2.79% | 6.41 | 0.26 |
| 11/08 | 1,740 | 1,740 | 1,710 | 1,730 | +1.17% | 9,790 | 309億4409万 | +7.65% | 6.68 | 0.27 |
| 11/07 | 1,710 | 1,730 | 1,700 | 1,710 | +1.18% | 11,790 | 305億8636万 | +7.21% | 6.6 | 0.27 |
| 11/04 | 1,710 | 1,720 | 1,670 | 1,690 | -2.87% | 11,860 | 302億2862万 | +6.69% | 6.52 | 0.26 |
