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 5→1 |
| 2017 |
| 03/31 | 1,190 | 1,200 | 1,155 | 1,155 | -2.94% | 78,200 | 197億2328万 | -2.2% | 27.03 | 0.71 |
| 03/30 | 1,170 | 1,195 | 1,170 | 1,190 | +1.28% | 54,000 | 203億2096万 | +0.59% | 27.85 | 0.73 |
| 03/29 | 1,170 | 1,180 | 1,165 | 1,175 | -0.42% | 31,800 | 200億6481万 | -0.59% | 27.5 | 0.72 |
| 03/28 | 1,165 | 1,185 | 1,165 | 1,180 | +1.72% | 73,400 | 201億5019万 | -0.25% | 27.61 | 0.73 |
| 03/27 | 1,165 | 1,170 | 1,155 | 1,160 | -2.11% | 60,400 | 198億866万 | -2.03% | 27.15 | 0.71 |
| 03/24 | 1,160 | 1,185 | 1,150 | 1,185 | +1.72% | 72,000 | 202億3558万 | -0.17% | 27.73 | 0.73 |
| 03/23 | 1,165 | 1,175 | 1,165 | 1,165 | 0% | 32,400 | 198億9405万 | -2.02% | 27.26 | 0.72 |
| 03/22 | 1,180 | 1,180 | 1,165 | 1,165 | -2.92% | 93,200 | 198億9405万 | -2.27% | 27.26 | 0.72 |
| 03/21 | 1,205 | 1,205 | 1,190 | 1,200 | 0% | 52,000 | 204億9172万 | +0.42% | 28.08 | 0.74 |
| 03/17 | 1,195 | 1,205 | 1,185 | 1,200 | +0.42% | 50,800 | 204億9172万 | +0.25% | 28.08 | 0.74 |
| 03/16 | 1,190 | 1,195 | 1,185 | 1,195 | +0.84% | 51,400 | 204億634万 | -0.25% | 27.96 | 0.74 |
| 03/15 | 1,185 | 1,190 | 1,175 | 1,185 | 0% | 38,400 | 202億3558万 | -1.17% | 27.73 | 0.73 |
| 03/14 | 1,195 | 1,205 | 1,185 | 1,185 | -0.84% | 60,200 | 202億3558万 | -1.25% | 27.73 | 0.73 |
| 03/13 | 1,195 | 1,195 | 1,190 | 1,195 | -0.42% | 33,800 | 204億634万 | -0.58% | 27.96 | 0.74 |
| 03/10 | 1,200 | 1,200 | 1,190 | 1,200 | +0.84% | 83,400 | 204億9172万 | -0.41% | 28.08 | 0.74 |
| 03/09 | 1,190 | 1,190 | 1,180 | 1,190 | +0.85% | 37,000 | 203億2096万 | -1.41% | 27.85 | 0.73 |
| 03/08 | 1,185 | 1,185 | 1,175 | 1,180 | 0% | 41,200 | 201億5019万 | -2.4% | 27.61 | 0.73 |
| 03/07 | 1,185 | 1,190 | 1,175 | 1,180 | -0.42% | 54,000 | 201億5019万 | -2.72% | 27.61 | 0.73 |
| 03/06 | 1,185 | 1,205 | 1,180 | 1,185 | +1.28% | 113,200 | 202億3558万 | -2.63% | 27.73 | 0.73 |
| 03/03 | 1,180 | 1,185 | 1,165 | 1,170 | -1.27% | 97,000 | 199億7943万 | -4.26% | 27.38 | 0.72 |
| 03/02 | 1,200 | 1,200 | 1,180 | 1,185 | -0.84% | 109,400 | 202億3558万 | -3.27% | 27.73 | 0.73 |
| 03/01 | 1,215 | 1,220 | 1,180 | 1,195 | 0% | 186,400 | 204億634万 | -2.69% | 27.96 | 0.74 |
| 02/28 | 1,150 | 1,225 | 1,150 | 1,195 | +3.91% | 381,200 | 204億634万 | -2.77% | 27.96 | 0.74 |
| 02/27 | 1,170 | 1,170 | 1,140 | 1,150 | -1.71% | 93,600 | 196億3790万 | -6.43% | 26.91 | 0.71 |
| 02/24 | 1,180 | 1,185 | 1,170 | 1,170 | -1.68% | 67,800 | 199億7943万 | -5.03% | 27.38 | 0.72 |
| 02/23 | 1,185 | 1,190 | 1,170 | 1,190 | +0.85% | 52,400 | 203億2096万 | -3.49% | 27.85 | 0.73 |
| 02/22 | 1,195 | 1,200 | 1,170 | 1,180 | -1.26% | 118,800 | 201億5019万 | -4.22% | 27.61 | 0.73 |
| 02/21 | 1,200 | 1,205 | 1,190 | 1,195 | -0.42% | 114,800 | 204億634万 | -2.92% | 27.96 | 0.74 |
| 02/20 | 1,225 | 1,225 | 1,195 | 1,200 | -2.04% | 135,000 | 204億9172万 | -2.36% | 28.08 | 0.74 |
| 02/17 | 1,240 | 1,240 | 1,215 | 1,225 | -0.81% | 59,000 | 209億1863万 | -0.16% | 28.67 | 0.75 |
| 02/16 | 1,245 | 1,245 | 1,215 | 1,235 | -0.8% | 134,200 | 210億8940万 | +0.82% | 28.9 | 0.76 |
| 02/15 | 1,255 | 1,260 | 1,240 | 1,245 | 0% | 62,400 | 212億6016万 | +1.88% | 29.13 | 0.77 |
| 02/14 | 1,260 | 1,265 | 1,235 | 1,245 | -0.4% | 101,400 | 212億6016万 | +2.05% | 29.13 | 0.77 |
| 02/13 | 1,230 | 1,250 | 1,200 | 1,250 | +1.63% | 147,600 | 213億4554万 | +2.63% | 29.25 | 0.77 |
| 02/10 | 1,245 | 1,250 | 1,230 | 1,230 | +0.82% | 126,800 | 210億402万 | +1.4% | 28.78 | 0.76 |
| 02/09 | 1,210 | 1,235 | 1,210 | 1,220 | +0.83% | 74,400 | 208億3325万 | +0.91% | 28.55 | 0.75 |
| 02/08 | 1,220 | 1,220 | 1,195 | 1,210 | -2.02% | 153,000 | 206億6249万 | +0.25% | 28.32 | 0.75 |
| 02/07 | 1,260 | 1,265 | 1,230 | 1,235 | -2.76% | 133,600 | 210億8940万 | +2.66% | 28.9 | 0.76 |
| 02/06 | 1,255 | 1,290 | 1,255 | 1,270 | +2.42% | 144,400 | 216億8707万 | +6.01% | 29.72 | 0.78 |
| 02/03 | 1,230 | 1,255 | 1,230 | 1,240 | 0% | 134,000 | 211億7478万 | +3.94% | 29.02 | 0.76 |
| 02/02 | 1,295 | 1,295 | 1,230 | 1,240 | -3.88% | 199,400 | 211億7478万 | +4.38% | 29.02 | 0.76 |
| 02/01 | 1,270 | 1,300 | 1,245 | 1,290 | +1.57% | 177,200 | 220億2860万 | +8.95% | 30.19 | 0.79 |
| 01/31 | 1,300 | 1,310 | 1,270 | 1,270 | -3.05% | 283,000 | 216億8707万 | +7.81% | 29.72 | 0.78 |
| 01/30 | 1,280 | 1,315 | 1,265 | 1,310 | +4.38% | 466,200 | 223億7013万 | +11.68% | 30.66 | 0.81 |
| 01/27 | 1,265 | 1,270 | 1,240 | 1,255 | -0.4% | 209,600 | 214億3093万 | +7.54% | 29.37 | 0.77 |
| 01/26 | 1,235 | 1,275 | 1,230 | 1,260 | +3.7% | 314,600 | 215億1631万 | +8.43% | 29.49 | 0.78 |
| 01/25 | 1,205 | 1,220 | 1,190 | 1,215 | +2.1% | 130,400 | 207億4787万 | +5.01% | 28.43 | 0.75 |
| 01/24 | 1,210 | 1,220 | 1,180 | 1,190 | -2.46% | 153,600 | 203億2096万 | +3.3% | 27.85 | 0.73 |
| 01/23 | 1,195 | 1,225 | 1,195 | 1,220 | +2.09% | 177,800 | 208億3325万 | +6.36% | 28.55 | 0.75 |
| 01/20 | 1,185 | 1,200 | 1,175 | 1,195 | +1.7% | 165,200 | 204億634万 | +4.64% | 27.96 | 0.74 |
| 01/19 | 1,165 | 1,175 | 1,155 | 1,175 | +0.86% | 96,400 | 200億6481万 | +3.43% | 27.5 | 0.72 |
| 01/18 | 1,145 | 1,170 | 1,135 | 1,165 | +2.19% | 90,800 | 198億9405万 | +3.01% | 27.26 | 0.72 |
| 01/17 | 1,140 | 1,160 | 1,130 | 1,140 | -0.44% | 82,400 | 194億6714万 | +1.24% | 26.68 | 0.7 |
| 01/16 | 1,170 | 1,170 | 1,145 | 1,145 | -2.14% | 80,200 | 195億5252万 | +2.05% | 26.79 | 0.71 |
| 01/13 | 1,175 | 1,180 | 1,150 | 1,170 | 0% | 124,000 | 199億7943万 | +4.84% | 27.38 | 0.72 |
| 01/12 | 1,195 | 1,195 | 1,160 | 1,170 | -2.5% | 120,400 | 199億7943万 | +5.5% | 27.38 | 0.72 |
| 01/11 | 1,200 | 1,220 | 1,180 | 1,200 | +1.69% | 388,400 | 204億9172万 | +8.79% | 28.08 | 0.74 |
| 01/10 | 1,135 | 1,185 | 1,125 | 1,180 | +3.96% | 205,800 | 201億5019万 | +7.57% | 27.61 | 0.73 |
| 01/06 | 1,130 | 1,145 | 1,125 | 1,135 | 0% | 56,800 | 193億8175万 | +3.84% | 26.56 | 0.7 |
| 01/05 | 1,150 | 1,150 | 1,130 | 1,135 | -1.3% | 53,000 | 193億8175万 | +4.22% | 26.56 | 0.7 |
| 01/04 | 1,155 | 1,155 | 1,135 | 1,150 | +2.22% | 78,600 | 196億3790万 | +5.99% | 26.91 | 0.71 |
| 2016 |
| 12/30 | 1,120 | 1,135 | 1,110 | 1,125 | +0.9% | 81,000 | 192億1099万 | +4.26% | 26.33 | 0.69 |
| 12/29 | 1,140 | 1,140 | 1,105 | 1,115 | -1.33% | 83,800 | 190億4022万 | +3.82% | 26.09 | 0.69 |
| 12/28 | 1,120 | 1,135 | 1,105 | 1,130 | +0.89% | 81,000 | 192億9637万 | +5.71% | 26.44 | 0.7 |
| 12/27 | 1,140 | 1,145 | 1,115 | 1,120 | -2.18% | 99,400 | 191億2561万 | +5.16% | 26.21 | 0.69 |
| 12/26 | 1,135 | 1,160 | 1,130 | 1,145 | +0.88% | 84,000 | 195億5252万 | +7.92% | 26.79 | 0.71 |
| 12/22 | 1,140 | 1,145 | 1,110 | 1,135 | -1.3% | 130,600 | 193億8175万 | +7.48% | 26.56 | 0.7 |
| 12/21 | 1,160 | 1,195 | 1,145 | 1,150 | 0% | 209,400 | 196億3790万 | +9.11% | 26.91 | 0.71 |
| 12/20 | 1,145 | 1,160 | 1,135 | 1,150 | +0.88% | 137,800 | 196億3790万 | +9.52% | 26.91 | 0.71 |
| 12/19 | 1,200 | 1,205 | 1,135 | 1,140 | +1.33% | 330,600 | 194億6714万 | +8.99% | 26.68 | 0.7 |
| 12/16 | 1,100 | 1,130 | 1,100 | 1,125 | +2.27% | 185,400 | 192億1099万 | +8.28% | 26.33 | 0.69 |
| 12/15 | 1,075 | 1,100 | 1,070 | 1,100 | +2.8% | 199,400 | 187億8408万 | +6.38% | 25.74 | 0.68 |
| 12/14 | 1,105 | 1,145 | 1,060 | 1,070 | -1.83% | 442,400 | 182億7178万 | +3.78% | 25.04 | 0.66 |
| 12/13 | 1,055 | 1,095 | 1,050 | 1,090 | +3.81% | 159,800 | 186億1331万 | +6.55% | 25.51 | 0.67 |
| 12/12 | 1,055 | 1,075 | 1,045 | 1,050 | +0.96% | 195,000 | 179億3026万 | +3.45% | 24.57 | 0.65 |
| 12/09 | 1,045 | 1,045 | 1,020 | 1,040 | +0.48% | 94,200 | 177億5949万 | +3.17% | 24.34 | 0.64 |
| 12/08 | 1,035 | 1,040 | 1,010 | 1,035 | 0% | 75,200 | 176億7411万 | +3.4% | 24.22 | 0.64 |
| 12/07 | 1,010 | 1,035 | 1,005 | 1,035 | +2.48% | 82,400 | 176億7411万 | +4.02% | 24.22 | 0.64 |
| 12/06 | 1,005 | 1,030 | 1,000 | 1,010 | +2.02% | 132,600 | 172億4720万 | +2.12% | 23.64 | 0.62 |
| 12/05 | 1,005 | 1,010 | 990 | 990 | -2.46% | 115,000 | 169億567万 | +0.61% | 23.17 | 0.61 |
| 12/02 | 1,050 | 1,050 | 1,010 | 1,015 | -3.33% | 132,000 | 173億3258万 | +3.57% | 23.75 | 0.62 |
| 12/01 | 1,090 | 1,090 | 1,045 | 1,050 | -2.33% | 241,200 | 179億3026万 | +7.69% | 24.57 | 0.65 |
| 11/30 | 1,040 | 1,080 | 1,025 | 1,075 | +3.86% | 295,000 | 183億5717万 | +11.05% | 25.16 | 0.66 |
| 11/29 | 1,030 | 1,050 | 1,015 | 1,035 | 0% | 162,800 | 176億7411万 | +7.81% | 24.22 | 0.64 |
| 11/28 | 1,020 | 1,040 | 1,000 | 1,035 | +2.48% | 132,800 | 176億7411万 | +8.49% | 24.22 | 0.64 |
| 11/25 | 1,000 | 1,020 | 995 | 1,010 | +2.02% | 101,600 | 172億4720万 | +6.54% | 23.64 | 0.62 |
| 11/24 | 1,010 | 1,015 | 985 | 990 | -1% | 93,400 | 169億567万 | +5.1% | 23.17 | 0.61 |
| 11/22 | 1,030 | 1,030 | 985 | 1,000 | -2.91% | 162,000 | 170億7643万 | +6.72% | 23.4 | 0.62 |
| 11/21 | 1,030 | 1,035 | 1,010 | 1,030 | +0.49% | 98,400 | 175億8873万 | +10.63% | 24.1 | 0.63 |
| 11/18 | 1,035 | 1,035 | 1,005 | 1,025 | 0% | 149,000 | 175億335万 | +10.93% | 23.99 | 0.63 |
| 11/17 | 1,045 | 1,050 | 1,015 | 1,025 | -3.76% | 263,800 | 175億335万 | +11.78% | 23.99 | 0.63 |
| 11/16 | 1,050 | 1,065 | 1,020 | 1,065 | +1.43% | 370,200 | 181億8640万 | +16.9% | 24.92 | 0.66 |
| 11/15 | 1,065 | 1,065 | 1,015 | 1,050 | -0.47% | 404,800 | 179億3026万 | +16.28% | 24.57 | 0.65 |
| 11/14 | 995 | 1,060 | 970 | 1,055 | +8.76% | 579,400 | 180億1564万 | +17.88% | 24.69 | 0.65 |
| 11/11 | 1,030 | 1,030 | 950 | 970 | -2.02% | 495,200 | 165億6414万 | +9.36% | 22.7 | 0.6 |
| 11/10 | 955 | 1,020 | 955 | 990 | -4.35% | 1,147,000 | 169億567万 | +12.24% | 23.17 | 0.61 |
| 11/09 | 880 | 1,070 | 880 | 1,035 | +17.61% | 2,058,000 | 176億7411万 | +18.15% | 24.22 | 0.64 |
| 11/08 | 880 | 885 | 870 | 880 | 0% | 24,200 | 150億2726万 | +1.38% | 20.59 | 0.54 |
| 11/07 | 875 | 890 | 870 | 880 | +1.15% | 15,600 | 150億2726万 | +1.62% | 20.59 | 0.54 |
| 11/04 | 875 | 890 | 850 | 870 | -0.57% | 39,600 | 148億5650万 | +0.58% | 20.36 | 0.54 |
