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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 2,845 | 2,850 | 2,795 | 2,795 | -1.41% | 464,600 | 3004億8752万 | -2.41% | 13.97 | 2.18 |
| 03/30 | 2,835 | 2,865 | 2,830 | 2,835 | -0.53% | 406,400 | 3047億8788万 | -1.12% | 14.17 | 2.21 |
| 03/29 | 2,860 | 2,875 | 2,830 | 2,850 | -1.04% | 635,400 | 3064億51万 | -0.66% | 14.24 | 2.22 |
| 03/28 | 2,840 | 2,880 | 2,835 | 2,880 | +2.31% | 394,600 | 3096億2578万 | +0.31% | 14.39 | 2.24 |
| 03/27 | 2,825 | 2,850 | 2,815 | 2,815 | -1.92% | 254,000 | 3026億3770万 | -1.92% | 14.07 | 2.19 |
| 03/24 | 2,840 | 2,875 | 2,830 | 2,870 | +0.88% | 240,400 | 3085億5069万 | 0% | 14.34 | 2.24 |
| 03/23 | 2,825 | 2,850 | 2,810 | 2,845 | +0.53% | 313,800 | 3058億6297万 | -0.8% | 14.22 | 2.22 |
| 03/22 | 2,890 | 2,895 | 2,830 | 2,830 | -0.88% | 449,800 | 3042億5033万 | -1.29% | 14.14 | 2.2 |
| 03/21 | 2,875 | 2,900 | 2,840 | 2,855 | -0.35% | 538,200 | 3069億3806万 | -0.38% | 14.27 | 2.22 |
| 03/17 | 2,895 | 2,925 | 2,865 | 2,865 | -2.39% | 476,600 | 3080億1315万 | +0.03% | 14.32 | 2.23 |
| 03/16 | 2,900 | 2,955 | 2,875 | 2,935 | +0.69% | 493,000 | 3155億3877万 | +2.59% | 14.67 | 2.29 |
| 03/15 | 2,945 | 2,945 | 2,915 | 2,915 | -0.85% | 340,400 | 3133億8860万 | +2.14% | 14.57 | 2.27 |
| 03/14 | 2,950 | 2,955 | 2,910 | 2,940 | +0.68% | 268,200 | 3160億7632万 | +3.23% | 14.69 | 2.29 |
| 03/13 | 2,895 | 2,935 | 2,895 | 2,920 | +1.74% | 402,800 | 3139億2614万 | +2.74% | 14.59 | 2.27 |
| 03/10 | 2,875 | 2,895 | 2,845 | 2,870 | +2.32% | 470,800 | 3085億5069万 | +1.16% | 14.34 | 2.24 |
| 03/09 | 2,835 | 2,835 | 2,780 | 2,805 | -0.53% | 518,400 | 3015億6261万 | -1.09% | 14.02 | 2.19 |
| 03/08 | 2,865 | 2,875 | 2,820 | 2,820 | -1.23% | 353,800 | 3031億7525万 | -0.6% | 14.09 | 2.2 |
| 03/07 | 2,870 | 2,900 | 2,855 | 2,855 | -0.52% | 610,800 | 3069億3806万 | +0.53% | 14.27 | 2.22 |
| 03/06 | 2,855 | 2,885 | 2,850 | 2,870 | +0.53% | 386,000 | 3085億5069万 | +1.06% | 14.34 | 2.24 |
| 03/03 | 2,860 | 2,900 | 2,835 | 2,855 | -0.17% | 353,400 | 3069億3806万 | +0.49% | 14.27 | 2.22 |
| 03/02 | 2,930 | 2,930 | 2,845 | 2,860 | -1.55% | 693,800 | 3074億7560万 | +0.6% | 14.29 | 2.23 |
| 03/01 | 2,865 | 2,910 | 2,860 | 2,905 | +1.04% | 265,600 | 3123億1351万 | +2.14% | 14.52 | 2.26 |
| 02/28 | 2,865 | 2,890 | 2,860 | 2,875 | +1.05% | 453,000 | 3090億8824万 | +1.09% | 14.37 | 2.24 |
| 02/27 | 2,850 | 2,860 | 2,830 | 2,845 | -1.22% | 377,400 | 3058億6297万 | 0% | 14.22 | 2.22 |
| 02/24 | 2,855 | 2,900 | 2,855 | 2,880 | -0.35% | 368,200 | 3096億2578万 | +1.16% | 14.39 | 2.24 |
| 02/23 | 2,910 | 2,920 | 2,870 | 2,890 | +0.17% | 325,800 | 3107億87万 | +1.33% | 14.44 | 2.25 |
| 02/22 | 2,930 | 2,930 | 2,880 | 2,885 | +0.17% | 281,800 | 3101億6333万 | +1.05% | 14.42 | 2.25 |
| 02/21 | 2,855 | 2,885 | 2,855 | 2,880 | +0.88% | 270,000 | 3096億2578万 | +0.73% | 14.39 | 2.24 |
| 02/20 | 2,820 | 2,860 | 2,810 | 2,855 | +0.88% | 264,000 | 3069億3806万 | -0.24% | 14.27 | 2.22 |
| 02/17 | 2,835 | 2,840 | 2,795 | 2,830 | +0.18% | 297,800 | 3042億5033万 | -1.36% | 14.14 | 2.2 |
| 02/16 | 2,835 | 2,840 | 2,800 | 2,825 | +0.18% | 372,200 | 3037億1279万 | -1.81% | 14.12 | 2.2 |
| 02/15 | 2,810 | 2,835 | 2,805 | 2,820 | +1.08% | 335,800 | 3031億7525万 | -2.35% | 14.09 | 2.2 |
| 02/14 | 2,800 | 2,810 | 2,785 | 2,790 | -0.53% | 352,600 | 2999億4998万 | -3.76% | 13.94 | 2.17 |
| 02/13 | 2,820 | 2,820 | 2,780 | 2,805 | +0.72% | 277,000 | 3015億6261万 | -3.64% | 14.02 | 2.19 |
| 02/10 | 2,795 | 2,800 | 2,770 | 2,785 | +0.91% | 263,200 | 2994億1243万 | -4.69% | 13.92 | 2.17 |
| 02/09 | 2,775 | 2,780 | 2,750 | 2,760 | -0.72% | 246,200 | 2967億2471万 | -5.99% | 13.79 | 2.15 |
| 02/08 | 2,790 | 2,800 | 2,760 | 2,780 | +0.18% | 298,400 | 2988億7489万 | -5.79% | 13.89 | 2.17 |
| 02/07 | 2,795 | 2,800 | 2,760 | 2,775 | -1.07% | 527,800 | 2983億3734万 | -6.34% | 13.87 | 2.16 |
| 02/06 | 2,855 | 2,855 | 2,775 | 2,805 | -1.23% | 520,400 | 3015億6261万 | -5.75% | 14.02 | 2.19 |
| 02/03 | 2,845 | 2,910 | 2,810 | 2,840 | 0% | 609,000 | 3053億2542万 | -4.98% | 14.19 | 2.21 |
| 02/02 | 2,860 | 2,885 | 2,820 | 2,840 | -1.56% | 526,600 | 3053億2542万 | -5.3% | 14.19 | 2.21 |
| 02/01 | 2,860 | 2,900 | 2,845 | 2,885 | +1.23% | 407,400 | 3101億6333万 | -4.12% | 14.42 | 2.25 |
| 01/31 | 2,845 | 2,865 | 2,830 | 2,850 | -1.89% | 407,200 | 3064億51万 | -5.54% | 14.24 | 2.22 |
| 01/30 | 2,900 | 2,910 | 2,875 | 2,905 | +0.35% | 262,200 | 3123億1351万 | -4% | 14.52 | 2.26 |
| 01/27 | 2,895 | 2,905 | 2,865 | 2,895 | -0.17% | 323,200 | 3112億3842万 | -4.58% | 14.47 | 2.26 |
| 01/26 | 2,920 | 2,935 | 2,895 | 2,900 | +0.17% | 355,800 | 3117億7596万 | -4.67% | 14.49 | 2.26 |
| 01/25 | 2,915 | 2,925 | 2,870 | 2,895 | 0% | 331,600 | 3112億3842万 | -5.08% | 14.47 | 2.26 |
| 01/24 | 2,875 | 2,930 | 2,860 | 2,895 | -0.52% | 594,600 | 3112億3842万 | -5.27% | 14.47 | 2.26 |
| 01/23 | 2,895 | 2,945 | 2,895 | 2,910 | -2.68% | 720,400 | 3128億5105万 | -4.93% | 14.54 | 2.27 |
| 01/20 | 2,975 | 3,005 | 2,945 | 2,990 | +0.5% | 475,200 | 3214億5177万 | -2.48% | 14.94 | 2.33 |
| 01/19 | 2,990 | 3,005 | 2,970 | 2,975 | 0% | 267,800 | 3198億3913万 | -2.94% | 14.87 | 2.32 |
| 01/18 | 2,960 | 2,985 | 2,930 | 2,975 | +0.17% | 221,400 | 3198億3913万 | -2.94% | 14.87 | 2.32 |
| 01/17 | 3,005 | 3,010 | 2,965 | 2,970 | -1.98% | 345,200 | 3193億159万 | -3.16% | 14.84 | 2.31 |
| 01/16 | 3,035 | 3,060 | 3,020 | 3,030 | -0.16% | 291,400 | 3257億5213万 | -1.27% | 15.14 | 2.36 |
| 01/13 | 3,040 | 3,055 | 3,015 | 3,035 | -1.46% | 495,800 | 3262億8967万 | -1.14% | 15.17 | 2.36 |
| 01/12 | 3,095 | 3,100 | 3,050 | 3,080 | -0.81% | 229,800 | 3311億2757万 | +0.29% | 15.39 | 2.4 |
| 01/11 | 3,110 | 3,110 | 3,085 | 3,105 | +0.32% | 180,400 | 3338億1530万 | +1.11% | 15.52 | 2.42 |
| 01/10 | 3,070 | 3,130 | 3,065 | 3,095 | +0.49% | 414,600 | 3327億4021万 | +0.75% | 15.47 | 2.41 |
| 01/06 | 3,070 | 3,090 | 3,065 | 3,080 | -1.28% | 304,600 | 3311億2757万 | +0.2% | 15.39 | 2.4 |
| 01/05 | 3,120 | 3,145 | 3,095 | 3,120 | -0.79% | 381,200 | 3354億2793万 | +1.46% | 15.59 | 2.43 |
| 01/04 | 3,115 | 3,145 | 3,095 | 3,145 | +1.94% | 567,600 | 3381億1566万 | +2.31% | 15.72 | 2.45 |
| 2016 |
| 12/30 | 3,085 | 3,110 | 3,065 | 3,085 | -0.32% | 219,800 | 3316億6512万 | +0.39% | 15.37 | 2.4 |
| 12/29 | 3,125 | 3,135 | 3,075 | 3,095 | -0.96% | 298,400 | 3327億4021万 | +0.68% | 15.42 | 2.4 |
| 12/28 | 3,115 | 3,135 | 3,095 | 3,125 | +0.64% | 238,400 | 3359億6548万 | +1.59% | 15.57 | 2.43 |
| 12/27 | 3,060 | 3,120 | 3,060 | 3,105 | +0.81% | 301,800 | 3338億1530万 | +0.94% | 15.47 | 2.41 |
| 12/26 | 3,110 | 3,110 | 3,080 | 3,080 | -0.32% | 186,400 | 3311億2757万 | +0.1% | 15.35 | 2.39 |
| 12/22 | 3,085 | 3,095 | 3,065 | 3,090 | +0.32% | 262,200 | 3322億266万 | +0.39% | 15.4 | 2.4 |
| 12/21 | 3,100 | 3,110 | 3,075 | 3,080 | -0.48% | 296,000 | 3311億2757万 | +0.03% | 15.35 | 2.39 |
| 12/20 | 3,085 | 3,100 | 3,065 | 3,095 | -0.16% | 288,000 | 3327億4021万 | +0.45% | 15.42 | 2.4 |
| 12/19 | 3,100 | 3,110 | 3,070 | 3,100 | 0% | 272,000 | 3332億7775万 | +0.58% | 15.45 | 2.41 |
| 12/16 | 3,065 | 3,110 | 3,065 | 3,100 | +1.64% | 438,000 | 3332億7775万 | +0.71% | 15.45 | 2.41 |
| 12/15 | 3,040 | 3,065 | 3,030 | 3,050 | +0.99% | 386,400 | 3279億230万 | -0.81% | 15.2 | 2.37 |
| 12/14 | 3,015 | 3,035 | 3,005 | 3,020 | +0.17% | 344,000 | 3246億7704万 | -1.6% | 15.05 | 2.35 |
| 12/13 | 2,990 | 3,020 | 2,955 | 3,015 | +1.34% | 367,200 | 3241億3949万 | -1.76% | 15.02 | 2.34 |
| 12/12 | 2,995 | 3,005 | 2,945 | 2,975 | +0.34% | 593,800 | 3198億3913万 | -3.06% | 14.82 | 2.31 |
| 12/09 | 3,005 | 3,025 | 2,950 | 2,965 | -2.15% | 892,200 | 3187億6404万 | -3.39% | 14.77 | 2.3 |
| 12/08 | 3,025 | 3,065 | 3,015 | 3,030 | +0.33% | 477,200 | 3257億5213万 | -1.34% | 15.1 | 2.35 |
| 12/07 | 3,090 | 3,095 | 3,000 | 3,020 | -1.63% | 505,000 | 3246億7704万 | -1.69% | 15.05 | 2.35 |
| 12/06 | 3,105 | 3,115 | 3,065 | 3,070 | +0.49% | 412,400 | 3300億5248万 | -0.07% | 15.3 | 2.38 |
| 12/05 | 3,070 | 3,075 | 3,040 | 3,055 | -0.65% | 269,600 | 3284億3985万 | -0.16% | 15.22 | 2.37 |
| 12/02 | 3,105 | 3,110 | 3,070 | 3,075 | -1.76% | 437,400 | 3305億9003万 | +0.89% | 15.32 | 2.39 |
| 12/01 | 3,175 | 3,175 | 3,115 | 3,130 | -0.32% | 448,800 | 3365億302万 | +3.1% | 15.6 | 2.43 |
| 11/30 | 3,140 | 3,145 | 3,100 | 3,140 | +0.64% | 472,200 | 3375億7811万 | +3.84% | 15.65 | 2.44 |
| 11/29 | 3,105 | 3,145 | 3,100 | 3,120 | +0.81% | 398,400 | 3354億2793万 | +3.62% | 15.55 | 2.42 |
| 11/28 | 3,090 | 3,105 | 3,055 | 3,095 | -0.64% | 435,600 | 3327億4021万 | +3.27% | 15.42 | 2.4 |
| 11/25 | 3,125 | 3,145 | 3,105 | 3,115 | +0.16% | 362,400 | 3348億9039万 | +4.25% | 15.52 | 2.42 |
| 11/24 | 3,115 | 3,125 | 3,085 | 3,110 | -1.11% | 505,000 | 3343億5284万 | +4.43% | 15.5 | 2.42 |
| 11/22 | 3,150 | 3,170 | 3,130 | 3,145 | +1.13% | 293,800 | 3381億1566万 | +5.93% | 15.67 | 2.44 |
| 11/21 | 3,110 | 3,135 | 3,105 | 3,110 | -0.96% | 300,000 | 3343億5284万 | +5.21% | 15.5 | 2.42 |
| 11/18 | 3,090 | 3,150 | 3,085 | 3,140 | +1.45% | 352,200 | 3375億7811万 | +6.69% | 15.65 | 2.44 |
| 11/17 | 3,085 | 3,120 | 3,065 | 3,095 | -0.64% | 368,000 | 3327億4021万 | +5.7% | 15.42 | 2.4 |
| 11/16 | 3,125 | 3,140 | 3,085 | 3,115 | -0.8% | 466,200 | 3348億9039万 | +6.9% | 15.52 | 2.42 |
| 11/15 | 3,145 | 3,175 | 3,125 | 3,140 | +0.96% | 402,800 | 3375億7811万 | +8.28% | 15.65 | 2.44 |
| 11/14 | 3,030 | 3,125 | 3,020 | 3,110 | +3.49% | 459,400 | 3343億5284万 | +7.84% | 15.5 | 2.42 |
| 11/11 | 3,070 | 3,070 | 2,985 | 3,005 | -0.5% | 387,200 | 3230億6440万 | +4.74% | 14.97 | 2.33 |
| 11/10 | 3,050 | 3,085 | 3,005 | 3,020 | +3.42% | 436,800 | 3246億7704万 | +5.71% | 15.05 | 2.35 |
| 11/09 | 3,025 | 3,045 | 2,895 | 2,920 | -2.83% | 447,400 | 3139億2614万 | +2.67% | 14.55 | 2.27 |
| 11/08 | 3,010 | 3,020 | 2,975 | 3,005 | -0.17% | 314,200 | 3230億6440万 | +6.07% | 14.97 | 2.33 |
| 11/07 | 3,025 | 3,035 | 2,965 | 3,010 | +0.67% | 472,200 | 3236億195万 | +6.74% | 15 | 2.34 |
| 11/04 | 2,950 | 3,000 | 2,945 | 2,990 | -0.66% | 510,000 | 3214億5177万 | +6.48% | 14.9 | 2.32 |
