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 | 2,170 | 2,200 | 2,170 | 2,180 | +0.46% | 33,500 | 131億7881万 | +10.94% | 9.3 | 0.56 |
| 03/30 | 2,170 | 2,210 | 2,160 | 2,170 | 0% | 35,200 | 131億1835万 | +11.4% | 9.26 | 0.55 |
| 03/29 | 2,170 | 2,190 | 2,150 | 2,170 | -1.81% | 40,700 | 131億1835万 | +12.32% | 9.26 | 0.55 |
| 03/28 | 2,200 | 2,230 | 2,180 | 2,210 | 0% | 43,400 | 133億6017万 | +15.34% | 9.43 | 0.56 |
| 03/27 | 2,210 | 2,210 | 2,160 | 2,210 | 0% | 50,700 | 133億6017万 | +16.38% | 9.43 | 0.56 |
| 03/24 | 2,250 | 2,280 | 2,200 | 2,210 | -0.45% | 104,400 | 133億6017万 | +17.43% | 9.43 | 0.56 |
| 03/23 | 2,170 | 2,250 | 2,170 | 2,220 | +2.78% | 88,000 | 134億2062万 | +19.16% | 9.47 | 0.57 |
| 03/22 | 2,170 | 2,230 | 2,150 | 2,160 | -1.82% | 131,000 | 130億5790万 | +17.14% | 9.22 | 0.55 |
| 03/21 | 2,120 | 2,200 | 2,090 | 2,200 | +3.77% | 218,700 | 132億9971万 | +20.48% | 9.39 | 0.56 |
| 03/17 | 2,120 | 2,230 | 2,070 | 2,120 | +15.22% | 480,500 | 128億1609万 | +17.26% | 9.05 | 0.54 |
| 03/16 | 1,840 | 1,850 | 1,830 | 1,840 | 0% | 8,800 | 111億2340万 | +2.79% | 7.85 | 0.47 |
| 03/15 | 1,850 | 1,910 | 1,840 | 1,840 | -0.54% | 8,900 | 111億2340万 | +3.25% | 7.85 | 0.47 |
| 03/14 | 1,860 | 1,870 | 1,840 | 1,850 | -1.6% | 11,200 | 111億8385万 | +4.23% | 7.89 | 0.47 |
| 03/13 | 1,870 | 1,880 | 1,870 | 1,880 | +0.53% | 7,400 | 113億6521万 | +6.4% | 8.02 | 0.48 |
| 03/10 | 1,890 | 1,890 | 1,870 | 1,870 | 0% | 14,200 | 113億476万 | +6.43% | 7.98 | 0.48 |
| 03/09 | 1,850 | 1,870 | 1,850 | 1,870 | +1.08% | 3,600 | 113億476万 | +7.1% | 7.98 | 0.48 |
| 03/08 | 1,850 | 1,870 | 1,840 | 1,850 | 0% | 7,700 | 111億8385万 | +6.57% | 7.89 | 0.47 |
| 03/07 | 1,880 | 1,880 | 1,840 | 1,850 | -1.07% | 12,800 | 111億8385万 | +7.12% | 7.89 | 0.47 |
| 03/06 | 1,890 | 1,910 | 1,860 | 1,870 | +1.63% | 44,900 | 113億476万 | +8.85% | 7.98 | 0.48 |
| 03/03 | 1,760 | 1,840 | 1,760 | 1,840 | +4.55% | 47,600 | 111億2340万 | +7.67% | 7.85 | 0.47 |
| 03/02 | 1,740 | 1,770 | 1,730 | 1,760 | +0.57% | 23,400 | 106億3977万 | +3.53% | 7.51 | 0.45 |
| 03/01 | 1,730 | 1,750 | 1,710 | 1,750 | +1.16% | 8,200 | 105億7932万 | +3.24% | 7.47 | 0.45 |
| 02/28 | 1,730 | 1,740 | 1,730 | 1,730 | -0.57% | 2,500 | 104億5841万 | +2.37% | 7.38 | 0.44 |
| 02/27 | 1,730 | 1,740 | 1,730 | 1,740 | 0% | 5,500 | 105億1886万 | +3.33% | 7.42 | 0.44 |
| 02/24 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 3,900 | 105億1886万 | +3.69% | 7.42 | 0.44 |
| 02/23 | 1,760 | 1,760 | 1,740 | 1,750 | -0.57% | 7,700 | 105億7932万 | +4.6% | 7.47 | 0.45 |
| 02/22 | 1,770 | 1,770 | 1,760 | 1,760 | -0.56% | 3,400 | 106億3977万 | +5.64% | 7.51 | 0.45 |
| 02/21 | 1,770 | 1,770 | 1,760 | 1,770 | -1.12% | 7,100 | 107億22万 | +6.69% | 7.55 | 0.45 |
| 02/20 | 1,760 | 1,790 | 1,760 | 1,790 | 0% | 18,200 | 108億2113万 | +8.35% | 7.64 | 0.46 |
| 02/17 | 1,730 | 1,790 | 1,730 | 1,790 | +2.87% | 17,800 | 108億2113万 | +8.81% | 7.64 | 0.46 |
| 02/16 | 1,720 | 1,750 | 1,720 | 1,740 | +0.58% | 8,100 | 105億1886万 | +6.16% | 7.42 | 0.44 |
| 02/15 | 1,730 | 1,740 | 1,720 | 1,730 | +0.58% | 7,600 | 104億5841万 | +5.81% | 7.38 | 0.44 |
| 02/14 | 1,740 | 1,750 | 1,720 | 1,720 | -1.15% | 11,200 | 103億9796万 | +5.39% | 7.34 | 0.44 |
| 02/13 | 1,750 | 1,780 | 1,710 | 1,740 | +4.19% | 24,900 | 105億1886万 | +6.81% | 7.42 | 0.44 |
| 02/10 | 1,670 | 1,680 | 1,660 | 1,670 | +1.21% | 11,300 | 100億9569万 | +2.77% | 7.13 | 0.43 |
| 02/09 | 1,670 | 1,670 | 1,640 | 1,650 | -1.2% | 5,700 | 99億7478万 | +1.6% | 7.04 | 0.42 |
| 02/08 | 1,650 | 1,670 | 1,640 | 1,670 | +1.83% | 3,900 | 100億9569万 | +2.83% | 7.13 | 0.43 |
| 02/07 | 1,630 | 1,660 | 1,630 | 1,640 | +0.61% | 11,000 | 99億1433万 | +1.23% | 7 | 0.42 |
| 02/06 | 1,620 | 1,630 | 1,620 | 1,630 | +1.24% | 2,500 | 98億5388万 | +0.74% | 6.96 | 0.42 |
| 02/03 | 1,610 | 1,620 | 1,610 | 1,610 | -0.62% | 1,400 | 97億3297万 | -0.43% | 6.87 | 0.41 |
| 02/02 | 1,610 | 1,620 | 1,600 | 1,620 | +0.62% | 4,700 | 97億9342万 | +0.25% | 6.91 | 0.41 |
| 02/01 | 1,630 | 1,630 | 1,600 | 1,610 | -1.23% | 4,400 | 97億3297万 | -0.31% | 6.87 | 0.41 |
| 01/31 | 1,620 | 1,640 | 1,620 | 1,630 | -0.61% | 4,800 | 98億5388万 | +0.99% | 6.96 | 0.42 |
| 01/30 | 1,630 | 1,650 | 1,630 | 1,640 | +0.61% | 4,100 | 99億1433万 | +1.74% | 7 | 0.42 |
| 01/27 | 1,630 | 1,650 | 1,630 | 1,630 | 0% | 5,800 | 98億5388万 | +1.12% | 6.96 | 0.42 |
| 01/26 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 5,600 | 98億5388万 | +1.18% | 6.96 | 0.42 |
| 01/25 | 1,590 | 1,620 | 1,590 | 1,620 | +2.53% | 8,000 | 97億9342万 | +0.62% | 6.91 | 0.41 |
| 01/24 | 1,600 | 1,600 | 1,570 | 1,580 | -0.63% | 8,500 | 95億5161万 | -1.86% | 6.74 | 0.4 |
| 01/23 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 2,100 | 96億1206万 | -1.36% | 6.78 | 0.41 |
| 01/20 | 1,570 | 1,610 | 1,570 | 1,610 | +1.26% | 7,100 | 97億3297万 | -0.25% | 6.87 | 0.41 |
| 01/19 | 1,600 | 1,620 | 1,590 | 1,590 | +0.63% | 3,500 | 96億1206万 | -1.61% | 6.78 | 0.41 |
| 01/18 | 1,570 | 1,580 | 1,570 | 1,580 | 0% | 6,300 | 95億5161万 | -2.35% | 6.74 | 0.4 |
| 01/17 | 1,630 | 1,630 | 1,550 | 1,580 | -3.07% | 11,200 | 95億5161万 | -2.47% | 6.74 | 0.4 |
| 01/16 | 1,650 | 1,650 | 1,610 | 1,630 | -0.61% | 3,700 | 98億5388万 | +0.49% | 6.96 | 0.42 |
| 01/13 | 1,640 | 1,650 | 1,640 | 1,640 | +0.61% | 3,900 | 99億1433万 | +1.17% | 7 | 0.42 |
| 01/12 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 8,100 | 98億5388万 | +0.8% | 6.96 | 0.42 |
| 01/11 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 7,200 | 99億7478万 | +2.23% | 7.04 | 0.42 |
| 01/10 | 1,650 | 1,660 | 1,640 | 1,650 | 0% | 6,100 | 99億7478万 | +2.55% | 7.04 | 0.42 |
| 01/06 | 1,640 | 1,660 | 1,630 | 1,650 | 0% | 15,400 | 99億7478万 | +2.74% | 7.04 | 0.42 |
| 01/05 | 1,640 | 1,650 | 1,640 | 1,650 | +1.23% | 8,700 | 99億7478万 | +3% | 7.04 | 0.42 |
| 01/04 | 1,590 | 1,630 | 1,590 | 1,630 | +2.52% | 5,900 | 98億5388万 | +2% | 6.96 | 0.42 |
| 2016 |
| 12/30 | 1,590 | 1,610 | 1,590 | 1,590 | 0% | 4,500 | 96億1206万 | -0.25% | 6.78 | 0.41 |
| 12/29 | 1,580 | 1,600 | 1,580 | 1,590 | 0% | 6,600 | 96億1206万 | -0.19% | 6.78 | 0.41 |
| 12/28 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 2,400 | 96億1206万 | 0% | 6.78 | 0.41 |
| 12/27 | 1,580 | 1,600 | 1,580 | 1,590 | 0% | 3,800 | 96億1206万 | +0.06% | 6.78 | 0.41 |
| 12/26 | 1,600 | 1,600 | 1,580 | 1,590 | +0.63% | 5,700 | 96億1206万 | +0.25% | 6.78 | 0.41 |
| 12/22 | 1,590 | 1,600 | 1,580 | 1,580 | -1.25% | 7,000 | 95億5161万 | -0.19% | 6.74 | 0.4 |
| 12/21 | 1,630 | 1,630 | 1,600 | 1,600 | -1.23% | 9,300 | 96億7252万 | +1.33% | 6.83 | 0.41 |
| 12/20 | 1,600 | 1,620 | 1,600 | 1,620 | +0.62% | 4,000 | 97億9342万 | +2.92% | 6.91 | 0.41 |
| 12/19 | 1,600 | 1,610 | 1,580 | 1,610 | 0% | 8,000 | 97億3297万 | +2.61% | 6.87 | 0.41 |
| 12/16 | 1,620 | 1,620 | 1,600 | 1,610 | -0.62% | 7,500 | 97億3297万 | +3.07% | 6.87 | 0.41 |
| 12/15 | 1,620 | 1,630 | 1,600 | 1,620 | -0.61% | 18,400 | 97億9342万 | +4.18% | 6.91 | 0.41 |
| 12/14 | 1,640 | 1,650 | 1,620 | 1,630 | -1.21% | 12,300 | 98億5388万 | +5.5% | 6.96 | 0.42 |
| 12/13 | 1,640 | 1,650 | 1,630 | 1,650 | 0% | 5,000 | 99億7478万 | +7.28% | 7.04 | 0.42 |
| 12/12 | 1,640 | 1,650 | 1,630 | 1,650 | +0.61% | 13,500 | 99億7478万 | +7.84% | 7.04 | 0.42 |
| 12/09 | 1,620 | 1,640 | 1,620 | 1,640 | 0% | 11,100 | 99億1433万 | +7.82% | 7 | 0.42 |
| 12/08 | 1,630 | 1,640 | 1,590 | 1,640 | +0.61% | 22,600 | 99億1433万 | +8.39% | 7 | 0.42 |
| 12/07 | 1,590 | 1,630 | 1,590 | 1,630 | +2.52% | 20,000 | 98億5388万 | +8.23% | 6.96 | 0.42 |
| 12/06 | 1,570 | 1,590 | 1,560 | 1,590 | +2.58% | 12,400 | 96億1206万 | +6% | 6.78 | 0.41 |
| 12/05 | 1,550 | 1,570 | 1,540 | 1,550 | 0% | 14,800 | 93億7025万 | +3.68% | 6.61 | 0.4 |
| 12/02 | 1,550 | 1,570 | 1,540 | 1,550 | +1.31% | 9,500 | 93億7025万 | +3.96% | 6.61 | 0.4 |
| 12/01 | 1,560 | 1,580 | 1,530 | 1,530 | -1.92% | 15,700 | 92億4935万 | +2.89% | 6.53 | 0.39 |
| 11/30 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 13,500 | 94億3070万 | +5.12% | 6.66 | 0.4 |
| 11/29 | 1,570 | 1,600 | 1,530 | 1,550 | -1.27% | 27,000 | 93億7025万 | +4.73% | 6.61 | 0.4 |
| 11/28 | 1,530 | 1,570 | 1,510 | 1,570 | +2.61% | 20,000 | 94億9116万 | +6.44% | 6.7 | 0.4 |
| 11/25 | 1,560 | 1,570 | 1,510 | 1,530 | -1.29% | 24,100 | 92億4935万 | +4.08% | 6.53 | 0.39 |
| 11/24 | 1,540 | 1,570 | 1,540 | 1,550 | +1.31% | 19,200 | 93億7025万 | +5.73% | 6.61 | 0.4 |
| 11/22 | 1,550 | 1,550 | 1,520 | 1,530 | -1.29% | 13,500 | 92億4935万 | +4.79% | 6.53 | 0.39 |
| 11/21 | 1,540 | 1,550 | 1,520 | 1,550 | +1.97% | 13,100 | 93億7025万 | +6.46% | 6.61 | 0.4 |
| 11/18 | 1,510 | 1,540 | 1,500 | 1,520 | +0.66% | 16,400 | 91億8889万 | +4.83% | 6.49 | 0.39 |
| 11/17 | 1,490 | 1,510 | 1,480 | 1,510 | +1.34% | 10,800 | 91億2844万 | +4.43% | 6.44 | 0.39 |
| 11/16 | 1,480 | 1,500 | 1,480 | 1,490 | +0.68% | 9,900 | 90億753万 | +3.33% | 6.36 | 0.38 |
| 11/15 | 1,490 | 1,500 | 1,470 | 1,480 | -0.67% | 13,100 | 89億4708万 | +2.71% | 6.32 | 0.38 |
| 11/14 | 1,500 | 1,510 | 1,490 | 1,490 | +3.47% | 22,800 | 90億753万 | +3.54% | 6.36 | 0.38 |
| 11/11 | 1,420 | 1,450 | 1,420 | 1,440 | +0.7% | 5,300 | 87億527万 | +0.28% | 6.14 | 0.37 |
| 11/10 | 1,430 | 1,440 | 1,430 | 1,430 | +4.38% | 6,600 | 86億4481万 | -0.35% | 6.1 | 0.37 |
| 11/09 | 1,450 | 1,450 | 1,360 | 1,370 | -4.86% | 9,500 | 82億8209万 | -4.46% | 5.85 | 0.35 |
| 11/08 | 1,450 | 1,450 | 1,440 | 1,440 | -1.37% | 2,400 | 87億527万 | +0.42% | 6.14 | 0.37 |
| 11/07 | 1,420 | 1,460 | 1,420 | 1,460 | +2.82% | 4,800 | 88億2617万 | +1.96% | 6.23 | 0.37 |
| 11/04 | 1,410 | 1,420 | 1,410 | 1,420 | -1.39% | 3,600 | 85億8436万 | -0.63% | 6.06 | 0.36 |
