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 | 1,750 | 1,780 | 1,750 | 1,760 | +0.57% | 4,100 | 23億5699万 | -0.96% | 2.46 | 1.15 |
| 03/30 | 1,750 | 1,760 | 1,730 | 1,750 | 0% | 4,100 | 23億4360万 | -1.69% | 2.45 | 1.14 |
| 03/29 | 1,740 | 1,750 | 1,740 | 1,750 | +1.16% | 2,600 | 23億4360万 | -1.96% | 2.45 | 1.14 |
| 03/28 | 1,720 | 1,750 | 1,720 | 1,730 | +1.17% | 3,500 | 23億1681万 | -3.35% | 2.42 | 1.13 |
| 03/27 | 1,740 | 1,740 | 1,710 | 1,710 | -1.72% | 8,700 | 22億9003万 | -4.79% | 2.39 | 1.11 |
| 03/24 | 1,770 | 1,770 | 1,740 | 1,740 | -0.57% | 4,100 | 23億3020万 | -3.39% | 2.44 | 1.13 |
| 03/23 | 1,750 | 1,760 | 1,740 | 1,750 | 0% | 2,600 | 23億4360万 | -3.1% | 2.45 | 1.14 |
| 03/22 | 1,750 | 1,770 | 1,730 | 1,750 | -0.57% | 8,000 | 23億4360万 | -3.31% | 2.45 | 1.14 |
| 03/21 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 6,500 | 23億5699万 | -2.98% | 2.46 | 1.15 |
| 03/17 | 1,780 | 1,800 | 1,770 | 1,780 | +0.56% | 6,800 | 23億8377万 | -2.25% | 2.49 | 1.16 |
| 03/16 | 1,780 | 1,800 | 1,770 | 1,770 | -0.56% | 13,000 | 23億7038万 | -3.33% | 2.48 | 1.15 |
| 03/15 | 1,850 | 1,860 | 1,780 | 1,780 | -4.81% | 32,300 | 23億8377万 | -3.37% | 2.49 | 1.16 |
| 03/14 | 1,790 | 2,010 | 1,760 | 1,870 | +7.47% | 112,000 | 25億430万 | +0.97% | 2.62 | 1.22 |
| 03/13 | 1,760 | 1,790 | 1,740 | 1,740 | -1.14% | 6,200 | 23億3020万 | -6.3% | 2.44 | 1.13 |
| 03/10 | 1,760 | 1,770 | 1,760 | 1,760 | -1.12% | 2,700 | 23億5699万 | -5.68% | 2.46 | 1.15 |
| 03/09 | 1,770 | 1,780 | 1,760 | 1,780 | +0.56% | 4,300 | 23億8377万 | -4.91% | 2.49 | 1.16 |
| 03/08 | 1,730 | 1,800 | 1,730 | 1,770 | +2.31% | 15,500 | 23億7038万 | -5.85% | 2.48 | 1.15 |
| 03/07 | 1,750 | 1,750 | 1,730 | 1,730 | -0.57% | 5,800 | 23億1681万 | -8.47% | 2.42 | 1.13 |
| 03/06 | 1,750 | 1,760 | 1,710 | 1,740 | -1.69% | 22,500 | 23億3020万 | -8.52% | 2.44 | 1.13 |
| 03/03 | 1,810 | 1,830 | 1,760 | 1,770 | -2.75% | 21,800 | 23億7038万 | -7.57% | 2.48 | 1.15 |
| 03/02 | 1,840 | 1,840 | 1,790 | 1,820 | -1.62% | 20,800 | 24億3734万 | -5.21% | 2.55 | 1.19 |
| 03/01 | 1,850 | 1,860 | 1,830 | 1,850 | -0.54% | 6,600 | 24億7752万 | -3.75% | 2.59 | 1.21 |
| 02/28 | 1,870 | 1,870 | 1,810 | 1,860 | +0.54% | 7,100 | 24億9091万 | -3.18% | 2.6 | 1.21 |
| 02/27 | 1,870 | 1,880 | 1,840 | 1,850 | 0% | 6,200 | 24億7752万 | -3.65% | 2.59 | 1.21 |
| 02/24 | 1,840 | 1,870 | 1,800 | 1,850 | 0% | 6,800 | 24億7752万 | -3.65% | 2.59 | 1.21 |
| 02/23 | 1,860 | 1,860 | 1,840 | 1,850 | -0.54% | 4,000 | 24億7752万 | -3.65% | 2.59 | 1.21 |
| 02/22 | 1,890 | 1,890 | 1,850 | 1,860 | -1.06% | 7,000 | 24億9091万 | -3.23% | 2.6 | 1.21 |
| 02/21 | 1,890 | 1,890 | 1,880 | 1,880 | +0.53% | 3,700 | 25億1769万 | -2.39% | 2.63 | 1.23 |
| 02/20 | 1,840 | 1,900 | 1,840 | 1,870 | +1.63% | 6,300 | 25億430万 | -3.21% | 2.62 | 1.22 |
| 02/17 | 1,860 | 1,860 | 1,840 | 1,840 | -1.08% | 3,400 | 24億6412万 | -4.76% | 2.58 | 1.2 |
| 02/16 | 1,870 | 1,870 | 1,840 | 1,860 | 0% | 1,900 | 24億9091万 | -4.07% | 2.6 | 1.21 |
| 02/15 | 1,870 | 1,890 | 1,830 | 1,860 | 0% | 8,400 | 24億9091万 | -4.47% | 2.6 | 1.21 |
| 02/14 | 1,940 | 1,940 | 1,860 | 1,860 | -3.13% | 18,300 | 24億9091万 | -4.81% | 2.6 | 1.21 |
| 02/13 | 2,020 | 2,030 | 1,910 | 1,920 | -5.42% | 30,500 | 25億7126万 | -2.24% | 2.69 | 1.25 |
| 02/10 | 2,040 | 2,050 | 2,030 | 2,030 | -0.49% | 7,300 | 27億1857万 | +4% | 2.84 | 1.32 |
| 02/09 | 2,050 | 2,090 | 2,020 | 2,040 | -0.49% | 9,600 | 27億3196万 | +5.37% | 2.86 | 1.33 |
| 02/08 | 1,990 | 2,060 | 1,990 | 2,050 | +3.02% | 25,100 | 27億4536万 | +6.6% | 2.87 | 1.34 |
| 02/07 | 1,950 | 2,000 | 1,920 | 1,990 | +2.05% | 8,000 | 26億6500万 | +4.79% | 2.79 | 1.3 |
| 02/06 | 1,930 | 1,970 | 1,930 | 1,950 | +1.04% | 6,300 | 26億1144万 | +3.83% | 2.73 | 1.27 |
| 02/03 | 1,960 | 1,980 | 1,920 | 1,930 | -2.53% | 12,800 | 25億8465万 | +3.76% | 2.7 | 1.26 |
| 02/02 | 2,040 | 2,040 | 1,970 | 1,980 | -1.98% | 9,300 | 26億5161万 | +7.55% | 2.77 | 1.29 |
| 02/01 | 2,000 | 2,030 | 1,960 | 2,020 | +0.5% | 11,500 | 27億518万 | +10.99% | 2.83 | 1.32 |
| 01/31 | 2,030 | 2,120 | 2,000 | 2,010 | -3.37% | 43,200 | 26億9179万 | +11.73% | 2.81 | 1.31 |
| 01/30 | 1,920 | 2,110 | 1,920 | 2,080 | +9.47% | 51,900 | 27億8553万 | +16.92% | 2.91 | 1.36 |
| 01/27 | 1,890 | 1,920 | 1,870 | 1,900 | +2.7% | 12,900 | 25億4448万 | +8.26% | 2.66 | 1.24 |
| 01/26 | 1,880 | 1,970 | 1,840 | 1,850 | +0.54% | 32,600 | 24億7752万 | +6.51% | 2.59 | 1.21 |
| 01/25 | 1,840 | 1,850 | 1,830 | 1,840 | +0.55% | 10,000 | 24億6412万 | +6.98% | 2.58 | 1.2 |
| 01/24 | 1,830 | 1,850 | 1,820 | 1,830 | -1.61% | 12,400 | 24億5073万 | +7.46% | 2.56 | 1.19 |
| 01/23 | 1,830 | 1,940 | 1,820 | 1,860 | +1.09% | 32,600 | 24億9091万 | +10.25% | 2.6 | 1.21 |
| 01/20 | 1,890 | 1,890 | 1,820 | 1,840 | -3.66% | 24,900 | 24億6412万 | +10.25% | 2.58 | 1.2 |
| 01/19 | 1,970 | 1,970 | 1,900 | 1,910 | -2.05% | 12,500 | 25億5787万 | +15.62% | 2.67 | 1.24 |
| 01/18 | 1,880 | 1,950 | 1,880 | 1,950 | -3.47% | 38,000 | 26億1144万 | +19.49% | 2.73 | 1.27 |
| 01/17 | 1,980 | 2,100 | 1,910 | 2,020 | +6.88% | 115,200 | 27億518万 | +25.31% | 2.83 | 1.32 |
| 01/16 | 1,950 | 1,970 | 1,880 | 1,890 | -5.97% | 38,700 | 25億3108万 | +18.94% | 2.65 | 1.23 |
| 01/13 | 2,120 | 2,120 | 2,010 | 2,010 | -1.95% | 37,600 | 26億9179万 | +28.03% | 2.81 | 1.31 |
| 01/12 | 2,140 | 2,240 | 1,980 | 2,050 | +0.49% | 113,300 | 27億4536万 | +32.34% | 2.87 | 1.34 |
| 01/11 | 2,280 | 2,430 | 1,950 | 2,040 | -3.77% | 704,200 | 27億3196万 | +33.95% | 2.86 | 1.33 |
| 01/10 | 1,770 | 2,120 | 1,720 | 2,120 | +30.86% | 948,400 | 28億3910万 | +41.71% | 2.97 | 1.38 |
| 01/06 | 1,710 | 1,770 | 1,620 | 1,620 | -0.61% | 106,700 | 21億6950万 | +10.5% | 2.27 | 1.06 |
| 01/05 | 1,680 | 1,690 | 1,580 | 1,630 | -4.12% | 153,400 | 21億8289万 | +11.95% | 2.28 | 1.06 |
| 01/04 | 1,490 | 1,890 | 1,490 | 1,700 | +16.44% | 1,268,900 | 22億7664万 | +17.57% | 2.38 | 1.11 |
| 2016 |
| 12/30 | 1,460 | 1,480 | 1,450 | 1,460 | 0% | 6,600 | 19億5523万 | +1.96% | 2.04 | 0.95 |
| 12/29 | 1,480 | 1,490 | 1,450 | 1,460 | -3.31% | 7,900 | 19億5523万 | +2.1% | 2.04 | 0.95 |
| 12/28 | 1,440 | 1,520 | 1,410 | 1,510 | +4.86% | 33,500 | 20億2219万 | +5.82% | 2.11 | 0.98 |
| 12/27 | 1,480 | 1,480 | 1,440 | 1,440 | -2.04% | 8,200 | 19億2844万 | +1.41% | 2.02 | 0.94 |
| 12/26 | 1,480 | 1,500 | 1,470 | 1,470 | -0.68% | 13,100 | 19億6862万 | +3.89% | 2.06 | 0.96 |
| 12/22 | 1,580 | 1,580 | 1,470 | 1,480 | -1.99% | 54,200 | 19億8201万 | +5.04% | 2.07 | 0.96 |
| 12/21 | 1,490 | 1,570 | 1,460 | 1,510 | +1.34% | 116,000 | 20億2219万 | +7.63% | 2.11 | 0.98 |
| 12/20 | 1,450 | 1,510 | 1,420 | 1,490 | +2.76% | 74,000 | 19億9540万 | +6.73% | 2.09 | 0.97 |
| 12/19 | 1,430 | 1,480 | 1,410 | 1,450 | +2.84% | 36,400 | 19億4184万 | +4.32% | 2.03 | 0.94 |
| 12/16 | 1,420 | 1,420 | 1,410 | 1,410 | -0.7% | 8,700 | 18億8827万 | +1.66% | 1.97 | 0.92 |
| 12/15 | 1,430 | 1,440 | 1,410 | 1,420 | -0.7% | 9,600 | 19億166万 | +2.68% | 1.99 | 0.93 |
| 12/14 | 1,410 | 1,450 | 1,400 | 1,430 | +1.42% | 26,600 | 19億1505万 | +3.7% | 2 | 0.93 |
| 12/13 | 1,420 | 1,420 | 1,400 | 1,410 | -0.7% | 3,900 | 18億8827万 | +2.47% | 1.97 | 0.92 |
| 12/12 | 1,430 | 1,430 | 1,400 | 1,420 | 0% | 15,600 | 19億166万 | +3.27% | 1.99 | 0.93 |
| 12/09 | 1,450 | 1,450 | 1,420 | 1,420 | -0.7% | 9,400 | 19億166万 | +3.42% | 1.99 | 0.93 |
| 12/08 | 1,460 | 1,460 | 1,430 | 1,430 | -1.38% | 10,500 | 19億1505万 | +4.15% | 2 | 0.93 |
| 12/07 | 1,430 | 1,470 | 1,420 | 1,450 | +1.4% | 23,400 | 19億4184万 | +5.69% | 2.03 | 0.94 |
| 12/06 | 1,450 | 1,480 | 1,430 | 1,430 | -2.72% | 27,100 | 19億1505万 | +4.3% | 2 | 0.93 |
| 12/05 | 1,410 | 1,490 | 1,390 | 1,470 | +5% | 63,300 | 19億6862万 | +7.3% | 2.06 | 0.96 |
| 12/02 | 1,380 | 1,410 | 1,380 | 1,400 | +2.19% | 16,500 | 18億7488万 | +2.34% | 1.96 | 0.91 |
| 12/01 | 1,390 | 1,400 | 1,370 | 1,370 | -0.72% | 19,000 | 18億3470万 | +0.15% | 1.92 | 0.89 |
| 11/30 | 1,380 | 1,450 | 1,360 | 1,380 | +0.73% | 58,200 | 18億4809万 | +0.73% | 1.93 | 0.9 |
| 11/29 | 1,370 | 1,370 | 1,360 | 1,370 | +0.74% | 6,200 | 18億3470万 | -0.07% | 1.92 | 0.89 |
| 11/28 | 1,380 | 1,390 | 1,360 | 1,360 | -0.73% | 11,900 | 18億2131万 | -0.95% | 1.9 | 0.89 |
| 11/25 | 1,430 | 1,450 | 1,370 | 1,370 | -2.84% | 25,600 | 18億3470万 | -0.36% | 1.92 | 0.89 |
| 11/24 | 1,370 | 1,410 | 1,350 | 1,410 | +2.92% | 50,900 | 18億8827万 | +2.47% | 1.97 | 0.92 |
| 11/22 | 1,340 | 1,380 | 1,340 | 1,370 | +3.01% | 28,300 | 18億3470万 | -0.51% | 1.92 | 0.89 |
| 11/21 | 1,320 | 1,340 | 1,310 | 1,330 | 0% | 13,700 | 17億8113万 | -3.48% | 1.86 | 0.87 |
| 11/18 | 1,330 | 1,330 | 1,310 | 1,330 | +0.76% | 5,000 | 17億8113万 | -3.62% | 1.86 | 0.87 |
| 11/17 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 7,400 | 17億6774万 | -4.56% | 1.85 | 0.86 |
| 11/16 | 1,330 | 1,340 | 1,310 | 1,330 | 0% | 12,600 | 17億8113万 | -4.04% | 1.86 | 0.87 |
| 11/15 | 1,350 | 1,350 | 1,320 | 1,330 | -1.48% | 9,500 | 17億8113万 | -4.25% | 1.86 | 0.87 |
| 11/14 | 1,420 | 1,430 | 1,350 | 1,350 | -1.46% | 17,700 | 18億792万 | -3.02% | 1.89 | 0.88 |
| 11/11 | 1,320 | 1,370 | 1,320 | 1,370 | +4.58% | 9,800 | 18億3470万 | -1.72% | 1.92 | 0.89 |
| 11/10 | 1,330 | 1,360 | 1,310 | 1,310 | 0% | 9,400 | 17億5435万 | -6.23% | 1.83 | 0.85 |
| 11/09 | 1,360 | 1,370 | 1,210 | 1,310 | -4.38% | 12,600 | 17億5435万 | -6.56% | 1.83 | 0.85 |
| 11/08 | 1,370 | 1,380 | 1,360 | 1,370 | 0% | 3,600 | 18億3470万 | -2.7% | 1.92 | 0.89 |
| 11/07 | 1,380 | 1,390 | 1,370 | 1,370 | -0.72% | 5,800 | 18億3470万 | -2.7% | 1.92 | 0.89 |
| 11/04 | 1,390 | 1,390 | 1,370 | 1,380 | -2.13% | 6,400 | 18億4809万 | -1.99% | 1.93 | 0.9 |
