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 | 3,090 | 3,090 | 3,030 | 3,030 | -1.62% | 11,100 | 148億4010万 | -4.39% | 9.96 | 0.47 |
| 03/30 | 3,070 | 3,110 | 3,050 | 3,080 | 0% | 2,900 | 150億8498万 | -2.93% | 10.13 | 0.48 |
| 03/29 | 3,140 | 3,140 | 3,080 | 3,080 | -3.75% | 6,000 | 150億8498万 | -2.96% | 10.13 | 0.48 |
| 03/28 | 3,200 | 3,240 | 3,170 | 3,200 | -0.62% | 5,500 | 156億7271万 | +0.79% | 10.52 | 0.5 |
| 03/27 | 3,220 | 3,220 | 3,180 | 3,220 | 0% | 4,800 | 157億7066万 | +1.55% | 10.59 | 0.5 |
| 03/24 | 3,190 | 3,230 | 3,180 | 3,220 | +0.94% | 2,800 | 157億7066万 | +1.71% | 10.59 | 0.5 |
| 03/23 | 3,190 | 3,200 | 3,160 | 3,190 | 0% | 2,800 | 156億2373万 | +0.89% | 10.49 | 0.5 |
| 03/22 | 3,190 | 3,190 | 3,160 | 3,190 | -0.62% | 1,700 | 156億2373万 | +0.95% | 10.49 | 0.5 |
| 03/21 | 3,200 | 3,210 | 3,200 | 3,210 | 0% | 2,200 | 157億2169万 | +1.71% | 10.56 | 0.5 |
| 03/17 | 3,220 | 3,230 | 3,210 | 3,210 | -0.93% | 400 | 157億2169万 | +1.84% | 10.56 | 0.5 |
| 03/16 | 3,200 | 3,260 | 3,200 | 3,240 | +1.25% | 2,900 | 158億6862万 | +2.96% | 10.65 | 0.5 |
| 03/15 | 3,190 | 3,230 | 3,190 | 3,200 | -0.93% | 1,000 | 156億7271万 | +1.88% | 10.52 | 0.5 |
| 03/14 | 3,230 | 3,250 | 3,190 | 3,230 | 0% | 3,700 | 158億1964万 | +3% | 10.62 | 0.5 |
| 03/13 | 3,210 | 3,230 | 3,210 | 3,230 | +0.62% | 2,500 | 158億1964万 | +3.23% | 10.62 | 0.5 |
| 03/10 | 3,210 | 3,210 | 3,200 | 3,210 | -0.31% | 1,400 | 157億2169万 | +2.82% | 10.56 | 0.5 |
| 03/09 | 3,180 | 3,220 | 3,180 | 3,220 | +1.58% | 1,400 | 157億7066万 | +3.3% | 10.59 | 0.5 |
| 03/08 | 3,170 | 3,190 | 3,160 | 3,170 | 0% | 2,200 | 155億2578万 | +1.9% | 10.42 | 0.49 |
| 03/07 | 3,140 | 3,190 | 3,140 | 3,170 | +0.96% | 4,400 | 155億2578万 | +2.03% | 10.42 | 0.49 |
| 03/06 | 3,130 | 3,150 | 3,130 | 3,140 | +0.32% | 2,600 | 153億7885万 | +1.23% | 10.33 | 0.49 |
| 03/03 | 3,140 | 3,140 | 3,120 | 3,130 | 0% | 2,100 | 153億2987万 | +0.97% | 10.29 | 0.49 |
| 03/02 | 3,140 | 3,150 | 3,130 | 3,130 | 0% | 3,100 | 153億2987万 | +1% | 10.29 | 0.49 |
| 03/01 | 3,130 | 3,140 | 3,130 | 3,130 | 0% | 2,800 | 153億2987万 | +1.03% | 10.29 | 0.49 |
| 02/28 | 3,130 | 3,130 | 3,120 | 3,130 | +0.64% | 1,200 | 153億2987万 | +1.03% | 10.29 | 0.49 |
| 02/27 | 3,140 | 3,140 | 3,110 | 3,110 | -1.27% | 1,800 | 152億3191万 | +0.42% | 10.23 | 0.48 |
| 02/24 | 3,130 | 3,150 | 3,130 | 3,150 | +0.64% | 1,500 | 154億2782万 | +1.68% | 10.36 | 0.49 |
| 02/23 | 3,110 | 3,140 | 3,110 | 3,130 | +0.97% | 1,300 | 153億2987万 | +1.03% | 10.29 | 0.49 |
| 02/22 | 3,120 | 3,120 | 3,100 | 3,100 | -0.32% | 2,700 | 151億8294万 | +0.03% | 10.19 | 0.48 |
| 02/21 | 3,120 | 3,130 | 3,110 | 3,110 | 0% | 800 | 152億3191万 | +0.32% | 10.23 | 0.48 |
| 02/20 | 3,100 | 3,120 | 3,100 | 3,110 | +0.32% | 1,400 | 152億3191万 | +0.32% | 10.23 | 0.48 |
| 02/17 | 3,100 | 3,110 | 3,090 | 3,100 | -0.32% | 2,100 | 151億8294万 | +0.03% | 10.19 | 0.48 |
| 02/16 | 3,130 | 3,130 | 3,100 | 3,110 | -0.64% | 1,700 | 152億3191万 | +0.35% | 10.23 | 0.48 |
| 02/15 | 3,110 | 3,130 | 3,110 | 3,130 | +0.64% | 1,300 | 153億2987万 | +1.03% | 10.29 | 0.49 |
| 02/14 | 3,110 | 3,130 | 3,110 | 3,110 | 0% | 2,000 | 152億3191万 | +0.39% | 10.23 | 0.48 |
| 02/13 | 3,090 | 3,110 | 3,080 | 3,110 | +0.97% | 2,000 | 152億3191万 | +0.29% | 10.23 | 0.48 |
| 02/10 | 3,090 | 3,110 | 3,080 | 3,080 | 0% | 2,800 | 150億8498万 | -0.81% | 10.13 | 0.48 |
| 02/09 | 3,070 | 3,080 | 3,070 | 3,080 | 0% | 600 | 150億8498万 | -1% | 10.13 | 0.48 |
| 02/08 | 3,070 | 3,080 | 3,060 | 3,080 | +0.65% | 2,100 | 150億8498万 | -1.12% | 10.13 | 0.48 |
| 02/07 | 3,070 | 3,090 | 3,060 | 3,060 | 0% | 1,300 | 149億8703万 | -1.86% | 10.06 | 0.48 |
| 02/06 | 3,080 | 3,090 | 3,060 | 3,060 | -0.33% | 19,400 | 149億8703万 | -1.92% | 10.06 | 0.48 |
| 02/03 | 3,060 | 3,070 | 3,060 | 3,070 | 0% | 700 | 150億3600万 | -1.7% | 10.1 | 0.48 |
| 02/02 | 3,070 | 3,080 | 3,060 | 3,070 | 0% | 1,300 | 150億3600万 | -1.73% | 10.1 | 0.48 |
| 02/01 | 3,040 | 3,070 | 3,030 | 3,070 | +0.99% | 3,500 | 150億3600万 | -1.79% | 10.1 | 0.48 |
| 01/31 | 3,100 | 3,100 | 3,000 | 3,040 | -1.94% | 15,500 | 148億8907万 | -2.81% | 10 | 0.47 |
| 01/30 | 3,100 | 3,110 | 3,090 | 3,100 | 0% | 1,300 | 151億8294万 | -1.02% | 10.19 | 0.48 |
| 01/27 | 3,120 | 3,140 | 3,080 | 3,100 | -0.64% | 9,200 | 151億8294万 | -1.05% | 10.19 | 0.48 |
| 01/26 | 3,120 | 3,130 | 3,120 | 3,120 | 0% | 1,300 | 152億8089万 | -0.38% | 10.26 | 0.49 |
| 01/25 | 3,130 | 3,130 | 3,080 | 3,120 | +0.32% | 7,000 | 152億8089万 | -0.35% | 10.26 | 0.49 |
| 01/24 | 3,130 | 3,150 | 3,090 | 3,110 | -0.64% | 4,000 | 152億3191万 | -0.61% | 10.23 | 0.48 |
| 01/23 | 3,140 | 3,140 | 3,130 | 3,130 | -0.32% | 700 | 153億2987万 | +0.1% | 10.29 | 0.49 |
| 01/20 | 3,150 | 3,150 | 3,140 | 3,140 | -0.95% | 500 | 153億7885万 | +0.48% | 10.33 | 0.49 |
| 01/19 | 3,130 | 3,190 | 3,130 | 3,170 | +1.93% | 2,300 | 155億2578万 | +1.57% | 10.42 | 0.49 |
| 01/18 | 3,110 | 3,130 | 3,100 | 3,110 | 0% | 1,900 | 152億3191万 | -0.13% | 10.23 | 0.48 |
| 01/17 | 3,100 | 3,120 | 3,090 | 3,110 | +0.32% | 3,900 | 152億3191万 | +0.03% | 10.23 | 0.48 |
| 01/16 | 3,090 | 3,120 | 3,090 | 3,100 | +0.32% | 3,000 | 151億8294万 | -0.13% | 10.19 | 0.48 |
| 01/13 | 3,090 | 3,100 | 3,080 | 3,090 | -0.32% | 2,500 | 151億3396万 | -0.29% | 10.16 | 0.48 |
| 01/12 | 3,140 | 3,140 | 3,100 | 3,100 | -0.96% | 2,100 | 151億8294万 | +0.23% | 10.19 | 0.48 |
| 01/11 | 3,170 | 3,170 | 3,120 | 3,130 | -1.26% | 3,100 | 153億2987万 | +1.36% | 10.29 | 0.49 |
| 01/10 | 3,210 | 3,240 | 3,170 | 3,170 | -1.55% | 4,000 | 155億2578万 | +2.86% | 10.42 | 0.49 |
| 01/06 | 3,220 | 3,230 | 3,200 | 3,220 | 0% | 2,200 | 157億7066万 | +4.75% | 10.59 | 0.5 |
| 01/05 | 3,210 | 3,230 | 3,200 | 3,220 | +0.94% | 2,500 | 157億7066万 | +5.09% | 10.59 | 0.5 |
| 01/04 | 3,130 | 3,190 | 3,130 | 3,190 | +1.59% | 1,700 | 156億2373万 | +4.42% | 10.49 | 0.5 |
| 2016 |
| 12/30 | 3,120 | 3,170 | 3,120 | 3,140 | +0.64% | 2,300 | 153億7885万 | +3.05% | 10.33 | 0.49 |
| 12/29 | 3,130 | 3,130 | 3,100 | 3,120 | -0.32% | 4,300 | 152億8089万 | +2.56% | 10.26 | 0.49 |
| 12/28 | 3,100 | 3,150 | 3,100 | 3,130 | +0.97% | 3,500 | 153億2987万 | +3.03% | 10.29 | 0.49 |
| 12/27 | 3,110 | 3,110 | 3,100 | 3,100 | -0.32% | 1,700 | 151億8294万 | +2.21% | 10.19 | 0.48 |
| 12/26 | 3,130 | 3,130 | 3,110 | 3,110 | -0.64% | 1,800 | 152億3191万 | +2.67% | 10.23 | 0.48 |
| 12/22 | 3,140 | 3,140 | 3,110 | 3,130 | 0% | 4,500 | 153億2987万 | +3.57% | 10.29 | 0.49 |
| 12/21 | 3,120 | 3,130 | 3,080 | 3,130 | 0% | 2,900 | 153億2987万 | +3.78% | 10.29 | 0.49 |
| 12/20 | 3,090 | 3,130 | 3,060 | 3,130 | +1.29% | 3,300 | 153億2987万 | +3.95% | 10.29 | 0.49 |
| 12/19 | 3,080 | 3,100 | 3,070 | 3,090 | +0.32% | 2,800 | 151億3396万 | +2.86% | 10.16 | 0.48 |
| 12/16 | 3,080 | 3,090 | 3,070 | 3,080 | 0% | 2,500 | 150億8498万 | +2.74% | 10.13 | 0.48 |
| 12/15 | 3,070 | 3,080 | 3,050 | 3,080 | +0.65% | 5,000 | 150億8498万 | +3.01% | 10.13 | 0.48 |
| 12/14 | 3,090 | 3,140 | 3,060 | 3,060 | -0.33% | 9,300 | 149億8703万 | +2.82% | 10.06 | 0.48 |
| 12/13 | 3,050 | 3,070 | 3,040 | 3,070 | +0.66% | 3,200 | 150億3600万 | +3.47% | 10.1 | 0.48 |
| 12/12 | 3,000 | 3,050 | 3,000 | 3,050 | +1.67% | 4,600 | 149億3805万 | +3.11% | 10.03 | 0.48 |
| 12/09 | 2,980 | 3,000 | 2,970 | 3,000 | +1.01% | 8,000 | 146億9316万 | +1.76% | 9.87 | 0.47 |
| 12/08 | 2,990 | 3,000 | 2,970 | 2,970 | -0.34% | 6,800 | 145億4623万 | +0.95% | 9.77 | 0.46 |
| 12/07 | 2,950 | 3,000 | 2,950 | 2,980 | 0% | 2,100 | 145億9521万 | +1.5% | 9.8 | 0.46 |
| 12/06 | 2,940 | 2,980 | 2,930 | 2,980 | +1.36% | 13,200 | 145億9521万 | +1.74% | 9.8 | 0.46 |
| 12/05 | 2,980 | 2,980 | 2,940 | 2,940 | -1.34% | 3,300 | 143億9930万 | +0.62% | 9.67 | 0.46 |
| 12/02 | 3,010 | 3,010 | 2,970 | 2,980 | -0.33% | 2,200 | 145億9521万 | +2.19% | 9.8 | 0.46 |
| 12/01 | 2,980 | 3,020 | 2,970 | 2,990 | +1.01% | 4,200 | 146億4419万 | +2.82% | 9.83 | 0.47 |
| 11/30 | 2,980 | 2,980 | 2,950 | 2,960 | -0.67% | 1,200 | 144億9726万 | +2.03% | 9.73 | 0.46 |
| 11/29 | 2,970 | 2,990 | 2,970 | 2,980 | -0.33% | 600 | 145億9521万 | +2.97% | 9.8 | 0.46 |
| 11/28 | 2,990 | 3,000 | 2,990 | 2,990 | 0% | 1,200 | 146億4419万 | +3.6% | 9.83 | 0.47 |
| 11/25 | 3,000 | 3,020 | 2,990 | 2,990 | -0.33% | 1,200 | 146億4419万 | +3.93% | 9.83 | 0.47 |
| 11/24 | 3,020 | 3,030 | 2,980 | 3,000 | -0.66% | 2,100 | 146億9316万 | +4.64% | 9.87 | 0.47 |
| 11/22 | 3,000 | 3,020 | 2,900 | 3,020 | +0.33% | 2,800 | 147億9112万 | +5.74% | 9.93 | 0.47 |
| 11/21 | 2,990 | 3,020 | 2,970 | 3,010 | +0.33% | 13,700 | 147億4214万 | +5.87% | 9.9 | 0.47 |
| 11/18 | 2,960 | 3,010 | 2,960 | 3,000 | +1.69% | 3,200 | 146億9316万 | +5.93% | 9.87 | 0.47 |
| 11/17 | 2,970 | 2,970 | 2,950 | 2,950 | -1.01% | 1,200 | 144億4828万 | +4.57% | 9.7 | 0.46 |
| 11/16 | 2,990 | 3,000 | 2,970 | 2,980 | -0.33% | 2,800 | 145億9521万 | +6.01% | 9.8 | 0.46 |
| 11/15 | 2,980 | 2,990 | 2,960 | 2,990 | +0.67% | 1,700 | 146億4419万 | +6.75% | 9.83 | 0.47 |
| 11/14 | 2,920 | 3,000 | 2,920 | 2,970 | +1.37% | 4,700 | 145億4623万 | +6.3% | 9.77 | 0.46 |
| 11/11 | 2,890 | 2,930 | 2,890 | 2,930 | +1.74% | 4,100 | 143億5032万 | +5.13% | 9.64 | 0.46 |
| 11/10 | 2,800 | 2,900 | 2,800 | 2,880 | +5.11% | 6,500 | 141億544万 | +3.56% | 9.47 | 0.45 |
| 11/09 | 2,830 | 2,830 | 2,730 | 2,740 | -2.84% | 12,100 | 134億1976万 | -1.33% | 9.01 | 0.43 |
| 11/08 | 2,840 | 2,860 | 2,800 | 2,820 | -0.7% | 6,400 | 138億1157万 | +1.48% | 9.27 | 0.44 |
| 11/07 | 2,810 | 2,850 | 2,810 | 2,840 | +1.07% | 1,800 | 139億953万 | +2.23% | 9.34 | 0.44 |
| 11/04 | 2,840 | 2,840 | 2,810 | 2,810 | -1.06% | 800 | 137億6260万 | +1.3% | 9.24 | 0.44 |
