株価チャート
2016/10/06～2017/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 1,425 | 1,450 | 1,425 | 1,430 | -1.04% | 800 | 20億8780万 | -4.03% | 12.05 | 0.29 |
| 03/30 | 1,455 | 1,455 | 1,425 | 1,445 | -1.03% | 4,600 | 21億970万 | -3.02% | 12.17 | 0.29 |
| 03/29 | 1,450 | 1,460 | 1,450 | 1,460 | -2.34% | 2,400 | 21億3160万 | -2.01% | 12.3 | 0.29 |
| 03/28 | 1,495 | 1,495 | 1,460 | 1,495 | +0.67% | 5,600 | 21億8270万 | +0.47% | 12.59 | 0.3 |
| 03/27 | 1,510 | 1,510 | 1,485 | 1,485 | -0.34% | 1,800 | 21億6810万 | 0% | 12.51 | 0.3 |
| 03/24 | 1,480 | 1,490 | 1,465 | 1,490 | -0.33% | 3,200 | 21億7540万 | +0.54% | 12.55 | 0.3 |
| 03/23 | 1,500 | 1,500 | 1,495 | 1,495 | 0% | 400 | 21億8270万 | +1.15% | 12.59 | 0.3 |
| 03/22 | 1,510 | 1,510 | 1,495 | 1,495 | -2.61% | 800 | 21億8270万 | +1.42% | 12.59 | 0.3 |
| 03/21 | 1,545 | 1,545 | 1,530 | 1,535 | +0.33% | 2,000 | 22億4110万 | +4.35% | 12.93 | 0.31 |
| 03/17 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 200 | 22億3380万 | +4.37% | 12.89 | 0.31 |
| 03/16 | 1,525 | 1,525 | 1,515 | 1,525 | +1.33% | 800 | 22億2650万 | +4.6% | 12.85 | 0.31 |
| 03/15 | 1,525 | 1,525 | 1,505 | 1,505 | 0% | 600 | 21億9730万 | +3.72% | 12.68 | 0.3 |
| 03/14 | 1,540 | 1,540 | 1,480 | 1,505 | -2.59% | 2,800 | 21億9730万 | +4.3% | 12.68 | 0.3 |
| 03/13 | 1,530 | 1,545 | 1,515 | 1,545 | +1.64% | 7,600 | 22億5570万 | +7.59% | 13.02 | 0.31 |
| 03/10 | 1,520 | 1,520 | 1,520 | 1,520 | +1% | 400 | 22億1920万 | +6.52% | 12.8 | 0.31 |
| 03/08 | 1,505 | 1,520 | 1,505 | 1,505 | 0% | 1,400 | 21億9730万 | +6.14% | 12.68 | 0.3 |
| 03/07 | 1,510 | 1,515 | 1,505 | 1,505 | 0% | 2,200 | 21億9730万 | +6.66% | 12.68 | 0.3 |
| 03/06 | 1,500 | 1,505 | 1,500 | 1,505 | +0.33% | 1,400 | 21億9730万 | +7.27% | 12.68 | 0.3 |
| 03/03 | 1,490 | 1,520 | 1,490 | 1,500 | +0.67% | 2,200 | 21億9000万 | +7.45% | 12.64 | 0.3 |
| 03/02 | 1,490 | 1,490 | 1,490 | 1,490 | +1.02% | 600 | 21億7540万 | +7.35% | 12.55 | 0.3 |
| 03/01 | 1,470 | 1,475 | 1,470 | 1,475 | +1.03% | 1,400 | 21億5350万 | +6.81% | 12.43 | 0.3 |
| 02/28 | 1,460 | 1,460 | 1,460 | 1,460 | +0.34% | 1,000 | 21億3160万 | +6.26% | 12.3 | 0.29 |
| 02/27 | 1,455 | 1,455 | 1,455 | 1,455 | +0.34% | 200 | 21億2430万 | +6.36% | 12.26 | 0.29 |
| 02/24 | 1,460 | 1,465 | 1,450 | 1,450 | 0% | 2,800 | 21億1700万 | +6.46% | 12.22 | 0.29 |
| 02/23 | 1,450 | 1,450 | 1,450 | 1,450 | +1.05% | 1,000 | 21億1700万 | +6.93% | 12.22 | 0.29 |
| 02/22 | 1,425 | 1,435 | 1,425 | 1,435 | +0.7% | 800 | 20億9510万 | +6.3% | 12.09 | 0.29 |
| 02/21 | 1,420 | 1,425 | 1,420 | 1,425 | +0.35% | 600 | 20億8050万 | +5.95% | 12 | 0.29 |
| 02/20 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 400 | 20億7320万 | +5.97% | 11.96 | 0.29 |
| 02/17 | 1,415 | 1,415 | 1,410 | 1,410 | 0% | 800 | 20億5860万 | +5.54% | 11.88 | 0.28 |
| 02/16 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 20億5860万 | +5.78% | 11.88 | 0.28 |
| 02/15 | 1,395 | 1,410 | 1,395 | 1,410 | +1.08% | 600 | 20億5860万 | +6.09% | 11.88 | 0.28 |
| 02/14 | 1,405 | 1,405 | 1,385 | 1,395 | -1.06% | 2,400 | 20億3670万 | +5.36% | 11.75 | 0.28 |
| 02/13 | 1,410 | 1,420 | 1,410 | 1,410 | -0.7% | 1,600 | 20億5860万 | +6.82% | 11.88 | 0.28 |
| 02/10 | 1,405 | 1,450 | 1,370 | 1,420 | +7.17% | 9,200 | 20億7320万 | +8.07% | 11.96 | 0.29 |
| 02/09 | 1,345 | 1,345 | 1,320 | 1,325 | -0.75% | 2,600 | 19億3450万 | +1.22% | 11.16 | 0.27 |
| 02/08 | 1,325 | 1,335 | 1,325 | 1,335 | +1.14% | 1,800 | 19億4910万 | +2.14% | 11.25 | 0.27 |
| 02/07 | 1,315 | 1,320 | 1,315 | 1,320 | +0.38% | 3,800 | 19億2720万 | +1.15% | 11.12 | 0.27 |
| 02/06 | 1,315 | 1,315 | 1,315 | 1,315 | -0.38% | 400 | 19億1990万 | +0.84% | 11.08 | 0.26 |
| 02/03 | 1,315 | 1,320 | 1,315 | 1,320 | +0.38% | 800 | 19億2720万 | +1.3% | 11.12 | 0.27 |
| 02/02 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 400 | 19億1990万 | +1.08% | 11.08 | 0.26 |
| 02/01 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 600 | 19億1990万 | +1.23% | 11.08 | 0.26 |
| 01/31 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 400 | 19億1990万 | +1.39% | 11.08 | 0.26 |
| 01/30 | 1,315 | 1,315 | 1,315 | 1,315 | +0.38% | 200 | 19億1990万 | +1.54% | 11.08 | 0.26 |
| 01/25 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 400 | 19億1260万 | +1.31% | 11.04 | 0.26 |
| 01/24 | 1,305 | 1,310 | 1,305 | 1,310 | +0.38% | 600 | 19億1260万 | +1.39% | 11.04 | 0.26 |
| 01/23 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 400 | 19億530万 | +1.16% | 10.99 | 0.26 |
| 01/19 | 1,300 | 1,305 | 1,300 | 1,305 | +0.38% | 800 | 19億530万 | +1.32% | 10.99 | 0.26 |
| 01/18 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 18億9800万 | +1.09% | 10.95 | 0.26 |
| 01/17 | 1,305 | 1,305 | 1,300 | 1,300 | -0.76% | 1,200 | 18億9800万 | +1.25% | 10.95 | 0.26 |
| 01/16 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 200 | 19億1260万 | +2.1% | 11.04 | 0.26 |
| 01/13 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 1,000 | 19億1260万 | +2.26% | 11.04 | 0.26 |
| 01/12 | 1,320 | 1,320 | 1,310 | 1,310 | -0.76% | 1,400 | 19億1260万 | +2.42% | 11.04 | 0.26 |
| 01/11 | 1,320 | 1,320 | 1,315 | 1,320 | 0% | 4,000 | 19億2720万 | +3.37% | 11.12 | 0.27 |
| 01/10 | 1,315 | 1,320 | 1,315 | 1,320 | +1.15% | 4,000 | 19億2720万 | +3.53% | 11.12 | 0.27 |
| 01/06 | 1,300 | 1,305 | 1,300 | 1,305 | +0.38% | 1,000 | 19億530万 | +2.51% | 10.99 | 0.26 |
| 01/05 | 1,300 | 1,300 | 1,295 | 1,300 | +1.56% | 3,400 | 18億9800万 | +2.28% | 10.95 | 0.26 |
| 01/04 | 1,280 | 1,285 | 1,280 | 1,280 | +0.39% | 1,400 | 18億6880万 | +0.87% | 10.78 | 0.26 |
| 2016 |
| 12/30 | 1,280 | 1,280 | 1,275 | 1,275 | -0.78% | 1,000 | 18億6150万 | +0.63% | 10.74 | 0.26 |
| 12/29 | 1,290 | 1,290 | 1,285 | 1,285 | 0% | 400 | 18億7610万 | +1.5% | 10.83 | 0.26 |
| 12/28 | 1,285 | 1,290 | 1,285 | 1,285 | -0.39% | 1,800 | 18億7610万 | +1.66% | 10.83 | 0.26 |
| 12/27 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 2,400 | 18億8340万 | +2.22% | 10.87 | 0.26 |
| 12/26 | 1,280 | 1,290 | 1,280 | 1,290 | +1.18% | 1,000 | 18億8340万 | +2.46% | 10.87 | 0.26 |
| 12/22 | 1,285 | 1,285 | 1,275 | 1,275 | +0.39% | 600 | 18億6150万 | +1.51% | 10.74 | 0.26 |
| 12/21 | 1,260 | 1,280 | 1,260 | 1,270 | 0% | 800 | 18億5420万 | +1.28% | 10.7 | 0.26 |
| 12/20 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | 18億5420万 | +1.44% | 10.7 | 0.26 |
| 12/19 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 1,600 | 18億5420万 | +1.6% | 10.7 | 0.26 |
| 12/16 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 400 | 18億5420万 | +1.6% | 10.7 | 0.26 |
| 12/15 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 800 | 18億5420万 | +1.6% | 10.7 | 0.26 |
| 12/14 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 600 | 18億5420万 | +1.6% | 10.7 | 0.26 |
| 12/13 | 1,265 | 1,270 | 1,265 | 1,270 | +0.79% | 1,200 | 18億5420万 | +1.6% | 10.7 | 0.26 |
| 12/12 | 1,255 | 1,260 | 1,255 | 1,260 | +0.8% | 400 | 18億3960万 | +0.88% | 10.61 | 0.25 |
| 12/09 | 1,250 | 1,250 | 1,250 | 1,250 | -0.4% | 2,200 | 18億2500万 | +0.16% | 10.53 | 0.25 |
| 12/08 | 1,260 | 1,260 | 1,255 | 1,255 | 0% | 1,000 | 18億3230万 | +0.64% | 10.57 | 0.25 |
| 12/06 | 1,255 | 1,255 | 1,255 | 1,255 | -0.79% | 200 | 18億3230万 | +0.72% | 10.57 | 0.25 |
| 12/02 | 1,285 | 1,285 | 1,265 | 1,265 | 0% | 800 | 18億4690万 | +1.69% | 10.66 | 0.25 |
| 11/30 | 1,270 | 1,275 | 1,265 | 1,265 | 0% | 3,200 | 18億4690万 | +1.85% | 10.66 | 0.25 |
| 11/28 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 400 | 18億4690万 | +2.02% | 10.66 | 0.25 |
| 11/25 | 1,285 | 1,285 | 1,260 | 1,265 | +0.4% | 1,000 | 18億4690万 | +2.18% | 10.66 | 0.25 |
| 11/24 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 600 | 18億3960万 | +2.02% | 10.61 | 0.25 |
| 11/22 | 1,255 | 1,260 | 1,255 | 1,260 | +0.4% | 13,200 | 18億3960万 | +2.19% | 10.61 | 0.25 |
| 11/21 | 1,255 | 1,255 | 1,250 | 1,255 | +1.21% | 9,000 | 18億3230万 | +1.95% | 10.57 | 0.25 |
| 11/18 | 1,240 | 1,240 | 1,240 | 1,240 | +0.4% | 200 | 18億1040万 | +0.9% | 10.45 | 0.25 |
| 11/17 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 18億310万 | +0.65% | 10.4 | 0.25 |
| 11/16 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 18億310万 | +0.73% | 10.4 | 0.25 |
| 11/15 | 1,235 | 1,235 | 1,235 | 1,235 | +0.41% | 200 | 18億310万 | +0.73% | 10.4 | 0.25 |
| 11/14 | 1,230 | 1,230 | 1,230 | 1,230 | +1.23% | 600 | 17億9580万 | +0.41% | 10.36 | 0.25 |
| 11/11 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 200 | 17億7390万 | -0.74% | 10.24 | 0.24 |
| 11/10 | 1,225 | 1,225 | 1,215 | 1,215 | -0.82% | 1,000 | 17億7390万 | -0.82% | 10.24 | 0.24 |
| 11/09 | 1,230 | 1,230 | 1,225 | 1,225 | 0% | 1,400 | 17億8850万 | -0.08% | 10.32 | 0.25 |
| 11/08 | 1,245 | 1,245 | 1,225 | 1,225 | -2% | 800 | 17億8850万 | -0.08% | 10.32 | 0.25 |
| 11/02 | 1,250 | 1,250 | 1,240 | 1,250 | -1.57% | 800 | 18億2500万 | +1.96% | 10.53 | 0.25 |
| 10/31 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 1,000 | 18億5420万 | +3.76% | 10.7 | 0.26 |
| 10/28 | 1,270 | 1,270 | 1,270 | 1,270 | -0.39% | 200 | 18億5420万 | +4.01% | 10.7 | 0.26 |
| 10/26 | 1,265 | 1,275 | 1,250 | 1,275 | +2% | 2,200 | 18億6150万 | +4.68% | 10.74 | 0.26 |
| 10/25 | 1,240 | 1,250 | 1,240 | 1,250 | +2.04% | 400 | 18億2500万 | +2.8% | 10.53 | 0.25 |
| 10/20 | 1,240 | 1,240 | 1,225 | 1,225 | -1.21% | 1,800 | 17億8850万 | +0.74% | 10.32 | 0.25 |
| 10/19 | 1,225 | 1,240 | 1,225 | 1,240 | +1.22% | 2,400 | 18億1040万 | +1.97% | 10.45 | 0.25 |
| 10/18 | 1,225 | 1,225 | 1,225 | 1,225 | +1.24% | 200 | 17億8850万 | +0.74% | 10.32 | 0.25 |
| 10/11 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 800 | 17億6660万 | -0.58% | 10.19 | 0.24 |
| 10/06 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 200 | 17億7390万 | -0.25% | 10.24 | 0.24 |
