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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 700 | 25億2314万 | -1.56% | 7.21 | 0.63 |
| 03/30 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 300 | 25億3852万 | -1.02% | 7.26 | 0.64 |
| 03/29 | 1,650 | 1,660 | 1,650 | 1,660 | -1.19% | 900 | 25億5391万 | -0.42% | 7.3 | 0.64 |
| 03/28 | 1,680 | 1,680 | 1,660 | 1,680 | +0.6% | 3,200 | 25億8468万 | +0.84% | 7.39 | 0.65 |
| 03/27 | 1,660 | 1,670 | 1,660 | 1,670 | -0.6% | 1,200 | 25億6929万 | +0.36% | 7.34 | 0.64 |
| 03/24 | 1,670 | 1,690 | 1,670 | 1,680 | 0% | 3,700 | 25億8468万 | +1.08% | 7.39 | 0.65 |
| 03/23 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 6,200 | 25億8468万 | +1.2% | 7.39 | 0.65 |
| 03/22 | 1,660 | 1,680 | 1,630 | 1,670 | -1.18% | 10,000 | 25億6929万 | +0.72% | 7.34 | 0.64 |
| 03/21 | 1,700 | 1,700 | 1,650 | 1,690 | +1.2% | 7,900 | 26億6万 | +2.05% | 7.43 | 0.65 |
| 03/17 | 1,670 | 1,680 | 1,670 | 1,670 | +1.21% | 800 | 25億6929万 | +1.03% | 7.34 | 0.64 |
| 03/16 | 1,660 | 1,660 | 1,630 | 1,650 | -0.6% | 2,900 | 25億3852万 | -0.3% | 7.26 | 0.64 |
| 03/15 | 1,670 | 1,670 | 1,660 | 1,660 | -1.19% | 2,100 | 25億5391万 | +0.18% | 7.3 | 0.64 |
| 03/14 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 2,200 | 25億8468万 | +1.2% | 7.39 | 0.65 |
| 03/13 | 1,710 | 1,710 | 1,680 | 1,690 | -0.59% | 5,100 | 26億6万 | +1.87% | 7.43 | 0.65 |
| 03/10 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 7,000 | 26億1545万 | +2.6% | 7.48 | 0.65 |
| 03/09 | 1,690 | 1,730 | 1,680 | 1,720 | +2.99% | 14,900 | 26億4622万 | +3.99% | 7.56 | 0.66 |
| 03/08 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 2,700 | 25億6929万 | +1.09% | 7.34 | 0.64 |
| 03/07 | 1,670 | 1,690 | 1,670 | 1,680 | +0.6% | 10,000 | 25億8468万 | +1.63% | 7.39 | 0.65 |
| 03/06 | 1,650 | 1,680 | 1,650 | 1,670 | +0.6% | 3,700 | 25億6929万 | +1.21% | 7.34 | 0.64 |
| 03/03 | 1,660 | 1,660 | 1,640 | 1,660 | 0% | 2,600 | 25億5391万 | +0.79% | 7.3 | 0.64 |
| 03/02 | 1,640 | 1,660 | 1,630 | 1,660 | +1.22% | 7,700 | 25億5391万 | +0.91% | 7.3 | 0.64 |
| 03/01 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 1,200 | 25億2314万 | -0.12% | 7.21 | 0.63 |
| 02/28 | 1,610 | 1,640 | 1,610 | 1,630 | +1.24% | 2,800 | 25億775万 | -0.61% | 7.17 | 0.63 |
| 02/27 | 1,640 | 1,640 | 1,610 | 1,610 | -1.83% | 3,300 | 24億7698万 | -1.71% | 7.08 | 0.62 |
| 02/24 | 1,650 | 1,660 | 1,640 | 1,640 | -1.2% | 3,600 | 25億2314万 | +0.18% | 7.21 | 0.63 |
| 02/23 | 1,670 | 1,680 | 1,650 | 1,660 | 0% | 15,100 | 25億5391万 | +1.47% | 7.3 | 0.64 |
| 02/22 | 1,630 | 1,660 | 1,630 | 1,660 | +1.84% | 4,700 | 25億5391万 | +1.65% | 7.3 | 0.64 |
| 02/21 | 1,630 | 1,630 | 1,620 | 1,630 | 0% | 3,000 | 25億775万 | 0% | 7.17 | 0.63 |
| 02/20 | 1,620 | 1,630 | 1,610 | 1,630 | +0.62% | 1,700 | 25億775万 | +0.12% | 7.17 | 0.63 |
| 02/17 | 1,620 | 1,640 | 1,610 | 1,620 | 0% | 3,000 | 24億9237万 | -0.49% | 7.12 | 0.62 |
| 02/16 | 1,630 | 1,630 | 1,610 | 1,620 | -0.61% | 4,600 | 24億9237万 | -0.55% | 7.12 | 0.62 |
| 02/15 | 1,630 | 1,630 | 1,610 | 1,630 | 0% | 5,500 | 25億775万 | 0% | 7.17 | 0.63 |
| 02/14 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 3,200 | 25億775万 | -0.12% | 7.17 | 0.63 |
| 02/13 | 1,620 | 1,640 | 1,560 | 1,620 | -5.81% | 29,300 | 24億9237万 | -0.8% | 7.12 | 0.62 |
| 02/10 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 6,900 | 26億4622万 | +5.26% | 7.56 | 0.66 |
| 02/09 | 1,700 | 1,730 | 1,700 | 1,700 | -1.73% | 4,300 | 26億1545万 | +4.29% | 7.48 | 0.65 |
| 02/08 | 1,690 | 1,730 | 1,660 | 1,730 | +4.22% | 16,500 | 26億6160万 | +6.33% | 7.61 | 0.67 |
| 02/07 | 1,640 | 1,680 | 1,620 | 1,660 | +1.84% | 13,700 | 25億5391万 | +2.47% | 7.3 | 0.64 |
| 02/06 | 1,640 | 1,660 | 1,620 | 1,630 | -0.61% | 7,400 | 25億775万 | +0.87% | 7.17 | 0.63 |
| 02/03 | 1,660 | 1,680 | 1,620 | 1,640 | -1.2% | 8,900 | 25億2314万 | +1.55% | 7.21 | 0.63 |
| 02/02 | 1,700 | 1,740 | 1,630 | 1,660 | -2.35% | 25,700 | 25億5391万 | +3.04% | 7.3 | 0.64 |
| 02/01 | 1,630 | 1,720 | 1,610 | 1,700 | +6.25% | 62,200 | 26億1545万 | +5.85% | 7.48 | 0.65 |
| 01/31 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 4,300 | 24億6160万 | 0% | 7.04 | 0.62 |
| 01/30 | 1,590 | 1,610 | 1,590 | 1,600 | 0% | 4,200 | 24億6160万 | 0% | 7.04 | 0.62 |
| 01/27 | 1,630 | 1,630 | 1,590 | 1,600 | 0% | 12,800 | 24億6160万 | 0% | 7.04 | 0.62 |
| 01/26 | 1,610 | 1,610 | 1,600 | 1,600 | +0.63% | 1,800 | 24億6160万 | -0.06% | 7.04 | 0.62 |
| 01/25 | 1,580 | 1,600 | 1,570 | 1,590 | +1.27% | 1,500 | 24億4621万 | -0.63% | 6.99 | 0.61 |
| 01/24 | 1,570 | 1,570 | 1,550 | 1,570 | -1.26% | 2,900 | 24億1544万 | -1.81% | 6.9 | 0.6 |
| 01/23 | 1,590 | 1,590 | 1,580 | 1,590 | -0.63% | 600 | 24億4621万 | -0.5% | 6.99 | 0.61 |
| 01/20 | 1,590 | 1,600 | 1,580 | 1,600 | +0.63% | 1,900 | 24億6160万 | +0.25% | 7.04 | 0.62 |
| 01/19 | 1,590 | 1,590 | 1,580 | 1,590 | +0.63% | 1,100 | 24億4621万 | -0.25% | 6.99 | 0.61 |
| 01/18 | 1,580 | 1,590 | 1,540 | 1,580 | -1.25% | 4,700 | 24億3083万 | -0.75% | 6.95 | 0.61 |
| 01/17 | 1,620 | 1,620 | 1,580 | 1,600 | -1.84% | 6,400 | 24億6160万 | +0.5% | 7.04 | 0.62 |
| 01/16 | 1,640 | 1,660 | 1,630 | 1,630 | -0.61% | 1,400 | 25億775万 | +2.45% | 7.17 | 0.63 |
| 01/13 | 1,650 | 1,650 | 1,620 | 1,640 | -0.61% | 5,300 | 25億2314万 | +3.21% | 7.21 | 0.63 |
| 01/12 | 1,670 | 1,680 | 1,620 | 1,650 | -0.6% | 4,000 | 25億3852万 | +3.9% | 7.26 | 0.64 |
| 01/11 | 1,650 | 1,680 | 1,650 | 1,660 | 0% | 2,900 | 25億5391万 | +4.93% | 7.3 | 0.64 |
| 01/10 | 1,640 | 1,660 | 1,600 | 1,660 | +1.22% | 8,600 | 25億5391万 | +5.4% | 7.3 | 0.64 |
| 01/06 | 1,650 | 1,650 | 1,620 | 1,640 | +0.61% | 4,600 | 25億2314万 | +4.66% | 7.21 | 0.63 |
| 01/05 | 1,620 | 1,680 | 1,610 | 1,630 | +0.62% | 22,800 | 25億775万 | +4.49% | 7.17 | 0.63 |
| 01/04 | 1,580 | 1,620 | 1,580 | 1,620 | +3.18% | 12,700 | 24億9237万 | +4.31% | 7.12 | 0.62 |
| 2016 |
| 12/30 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 3,100 | 24億1544万 | +1.55% | 6.95 | 0.61 |
| 12/29 | 1,570 | 1,570 | 1,550 | 1,560 | -1.89% | 4,000 | 24億6万 | +1.17% | 6.9 | 0.6 |
| 12/28 | 1,570 | 1,590 | 1,560 | 1,590 | +2.58% | 4,800 | 24億4621万 | +3.45% | 7.04 | 0.62 |
| 12/27 | 1,540 | 1,580 | 1,530 | 1,550 | +0.65% | 9,700 | 23億8467万 | +1.17% | 6.86 | 0.6 |
| 12/26 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 3,100 | 23億6929万 | +0.85% | 6.82 | 0.6 |
| 12/22 | 1,570 | 1,570 | 1,530 | 1,550 | -2.52% | 10,000 | 23億8467万 | +1.84% | 6.86 | 0.6 |
| 12/21 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 3,000 | 24億4621万 | +4.88% | 7.04 | 0.62 |
| 12/20 | 1,600 | 1,620 | 1,600 | 1,600 | -1.23% | 6,700 | 24億6160万 | +5.96% | 7.08 | 0.62 |
| 12/19 | 1,590 | 1,640 | 1,590 | 1,620 | +1.89% | 14,200 | 24億9237万 | +7.71% | 7.17 | 0.63 |
| 12/16 | 1,570 | 1,610 | 1,570 | 1,590 | +2.58% | 18,700 | 24億4621万 | +6.07% | 7.04 | 0.62 |
| 12/15 | 1,550 | 1,570 | 1,540 | 1,550 | 0% | 6,600 | 23億8467万 | +3.68% | 6.86 | 0.6 |
| 12/14 | 1,540 | 1,560 | 1,540 | 1,550 | +1.31% | 6,400 | 23億8467万 | +4.1% | 6.86 | 0.6 |
| 12/13 | 1,540 | 1,550 | 1,520 | 1,530 | -1.29% | 5,100 | 23億5390万 | +2.89% | 6.77 | 0.59 |
| 12/12 | 1,560 | 1,570 | 1,540 | 1,550 | -0.64% | 2,900 | 23億8467万 | +4.31% | 6.86 | 0.6 |
| 12/09 | 1,570 | 1,570 | 1,540 | 1,560 | -0.64% | 3,900 | 24億6万 | +5.19% | 6.9 | 0.6 |
| 12/08 | 1,580 | 1,580 | 1,560 | 1,570 | 0% | 3,800 | 24億1544万 | +6.01% | 6.95 | 0.61 |
| 12/07 | 1,580 | 1,600 | 1,570 | 1,570 | -1.26% | 5,300 | 24億1544万 | +6.08% | 6.95 | 0.61 |
| 12/06 | 1,650 | 1,650 | 1,570 | 1,590 | -0.63% | 13,900 | 24億4621万 | +7.51% | 7.04 | 0.62 |
| 12/05 | 1,530 | 1,620 | 1,520 | 1,600 | +5.26% | 22,900 | 24億6160万 | +8.47% | 7.08 | 0.62 |
| 12/02 | 1,470 | 1,540 | 1,460 | 1,520 | +3.4% | 11,900 | 23億3852万 | +3.12% | 6.73 | 0.59 |
| 12/01 | 1,480 | 1,500 | 1,470 | 1,470 | 0% | 7,200 | 22億6159万 | +0.2% | 6.51 | 0.57 |
| 11/30 | 1,460 | 1,470 | 1,450 | 1,470 | +0.68% | 2,500 | 22億6159万 | +0.34% | 6.51 | 0.57 |
| 11/29 | 1,440 | 1,460 | 1,440 | 1,460 | +0.69% | 1,400 | 22億4621万 | -0.21% | 6.46 | 0.57 |
| 11/28 | 1,450 | 1,450 | 1,440 | 1,450 | 0% | 1,500 | 22億3082万 | -0.82% | 6.42 | 0.56 |
| 11/25 | 1,460 | 1,480 | 1,440 | 1,450 | -0.68% | 10,300 | 22億3082万 | -0.62% | 6.42 | 0.56 |
| 11/24 | 1,460 | 1,460 | 1,440 | 1,460 | +0.69% | 6,400 | 22億4621万 | +0.27% | 6.46 | 0.57 |
| 11/22 | 1,450 | 1,470 | 1,440 | 1,450 | -0.68% | 4,500 | 22億3082万 | -0.07% | 6.42 | 0.56 |
| 11/21 | 1,440 | 1,480 | 1,430 | 1,460 | +2.1% | 5,500 | 22億4621万 | +0.97% | 6.46 | 0.57 |
| 11/18 | 1,420 | 1,430 | 1,400 | 1,430 | +1.42% | 6,400 | 22億5万 | -0.63% | 6.33 | 0.55 |
| 11/17 | 1,410 | 1,410 | 1,400 | 1,410 | 0% | 5,800 | 21億6928万 | -1.54% | 6.24 | 0.55 |
| 11/16 | 1,420 | 1,430 | 1,410 | 1,410 | -1.4% | 7,600 | 21億6928万 | -1.19% | 6.24 | 0.55 |
| 11/15 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 4,000 | 22億5万 | +0.56% | 6.33 | 0.55 |
| 11/14 | 1,450 | 1,460 | 1,420 | 1,440 | -4% | 13,500 | 22億1544万 | +1.69% | 6.37 | 0.56 |
| 11/11 | 1,480 | 1,510 | 1,480 | 1,500 | 0% | 4,400 | 23億775万 | +6.38% | 6.64 | 0.58 |
| 11/10 | 1,450 | 1,500 | 1,440 | 1,500 | +7.14% | 8,000 | 23億775万 | +7.14% | 6.64 | 0.58 |
| 11/09 | 1,500 | 1,500 | 1,370 | 1,400 | -6.04% | 12,500 | 21億5390万 | +0.72% | 6.2 | 0.54 |
| 11/08 | 1,520 | 1,520 | 1,470 | 1,490 | -1.97% | 6,100 | 22億9236万 | +7.58% | 6.59 | 0.58 |
| 11/07 | 1,480 | 1,520 | 1,480 | 1,520 | +3.4% | 6,100 | 23億3852万 | +10.38% | 6.73 | 0.59 |
| 11/04 | 1,500 | 1,500 | 1,460 | 1,470 | -2.65% | 10,000 | 22億6159万 | +7.46% | 6.51 | 0.57 |
