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 | 3,300 | 3,305 | 3,240 | 3,240 | -1.07% | 173,000 | 1628億8453万 | -1.64% | 9.64 | 1.19 |
| 03/30 | 3,295 | 3,320 | 3,275 | 3,275 | -1.36% | 119,800 | 1646億4409万 | -0.7% | 9.74 | 1.2 |
| 03/29 | 3,325 | 3,325 | 3,300 | 3,320 | -0.3% | 65,800 | 1669億637万 | +0.58% | 9.87 | 1.22 |
| 03/28 | 3,325 | 3,350 | 3,310 | 3,330 | +1.37% | 167,000 | 1674億910万 | +0.85% | 9.9 | 1.22 |
| 03/27 | 3,300 | 3,325 | 3,280 | 3,285 | -1.35% | 91,200 | 1651億4682万 | -0.48% | 9.77 | 1.2 |
| 03/24 | 3,305 | 3,350 | 3,295 | 3,330 | +1.06% | 108,600 | 1674億910万 | +0.82% | 9.9 | 1.22 |
| 03/23 | 3,340 | 3,340 | 3,290 | 3,295 | -0.9% | 104,800 | 1656億4955万 | -0.21% | 9.8 | 1.21 |
| 03/22 | 3,305 | 3,330 | 3,300 | 3,325 | -0.45% | 139,800 | 1671億5774万 | +0.64% | 9.89 | 1.22 |
| 03/21 | 3,310 | 3,350 | 3,300 | 3,340 | +1.52% | 100,000 | 1679億1183万 | +1.09% | 9.93 | 1.22 |
| 03/17 | 3,285 | 3,315 | 3,280 | 3,290 | -0.75% | 146,800 | 1653億9818万 | -0.45% | 9.79 | 1.2 |
| 03/16 | 3,290 | 3,315 | 3,280 | 3,315 | +0.15% | 77,400 | 1666億5501万 | +0.3% | 9.86 | 1.21 |
| 03/15 | 3,310 | 3,315 | 3,295 | 3,310 | +0.15% | 67,800 | 1664億364万 | +0.24% | 9.84 | 1.21 |
| 03/14 | 3,300 | 3,330 | 3,295 | 3,305 | +0.46% | 95,400 | 1661億5228万 | +0.21% | 9.83 | 1.21 |
| 03/13 | 3,280 | 3,295 | 3,270 | 3,290 | +0.15% | 53,000 | 1653億9818万 | -0.12% | 9.79 | 1.2 |
| 03/10 | 3,265 | 3,300 | 3,265 | 3,285 | +0.61% | 146,000 | 1651億4682万 | -0.12% | 9.77 | 1.2 |
| 03/09 | 3,255 | 3,280 | 3,255 | 3,265 | -0.15% | 58,200 | 1641億4136万 | -0.58% | 9.71 | 1.2 |
| 03/08 | 3,285 | 3,290 | 3,260 | 3,270 | -0.15% | 57,600 | 1643億9272万 | -0.3% | 9.73 | 1.2 |
| 03/07 | 3,255 | 3,285 | 3,255 | 3,275 | 0% | 59,400 | 1646億4409万 | -0.03% | 9.74 | 1.2 |
| 03/06 | 3,275 | 3,290 | 3,265 | 3,275 | +0.15% | 60,000 | 1646億4409万 | +0.12% | 9.74 | 1.2 |
| 03/03 | 3,305 | 3,305 | 3,255 | 3,270 | -1.06% | 87,400 | 1643億9272万 | +0.09% | 9.73 | 1.2 |
| 03/02 | 3,325 | 3,325 | 3,285 | 3,305 | +0.61% | 98,800 | 1661億5228万 | +1.29% | 9.83 | 1.21 |
| 03/01 | 3,280 | 3,300 | 3,255 | 3,285 | 0% | 97,800 | 1651億4682万 | +0.83% | 9.77 | 1.2 |
| 02/28 | 3,285 | 3,330 | 3,280 | 3,285 | 0% | 99,800 | 1651億4682万 | +0.98% | 9.77 | 1.2 |
| 02/27 | 3,285 | 3,295 | 3,255 | 3,285 | -0.76% | 98,000 | 1651億4682万 | +1.23% | 9.77 | 1.2 |
| 02/24 | 3,320 | 3,345 | 3,310 | 3,310 | -0.6% | 96,200 | 1664億364万 | +2.29% | 9.84 | 1.21 |
| 02/23 | 3,345 | 3,350 | 3,305 | 3,330 | -0.89% | 107,000 | 1674億910万 | +3.16% | 9.9 | 1.22 |
| 02/22 | 3,350 | 3,360 | 3,335 | 3,360 | +1.05% | 106,800 | 1689億1729万 | +4.41% | 9.99 | 1.23 |
| 02/21 | 3,305 | 3,340 | 3,305 | 3,325 | 0% | 83,400 | 1671億5774万 | +3.71% | 9.89 | 1.22 |
| 02/20 | 3,315 | 3,330 | 3,290 | 3,325 | +0.3% | 74,600 | 1671億5774万 | +4.04% | 9.89 | 1.22 |
| 02/17 | 3,280 | 3,335 | 3,275 | 3,315 | 0% | 93,400 | 1666億5501万 | +4.02% | 9.86 | 1.21 |
| 02/16 | 3,335 | 3,350 | 3,300 | 3,315 | -1.04% | 128,800 | 1666億5501万 | +4.28% | 9.86 | 1.21 |
| 02/15 | 3,365 | 3,365 | 3,335 | 3,350 | +0.75% | 72,600 | 1684億1456万 | +5.68% | 9.96 | 1.23 |
| 02/14 | 3,375 | 3,420 | 3,315 | 3,325 | -1.04% | 199,800 | 1671億5774万 | +5.19% | 9.89 | 1.22 |
| 02/13 | 3,330 | 3,375 | 3,320 | 3,360 | +1.97% | 201,800 | 1689億1729万 | +6.57% | 9.99 | 1.23 |
| 02/10 | 3,270 | 3,300 | 3,255 | 3,295 | +1.7% | 237,400 | 1656億4955万 | +4.84% | 9.8 | 1.21 |
| 02/09 | 3,225 | 3,250 | 3,200 | 3,240 | +0.78% | 163,200 | 1628億8453万 | +3.32% | 9.64 | 1.19 |
| 02/08 | 3,190 | 3,215 | 3,165 | 3,215 | +0.78% | 95,200 | 1616億2771万 | +2.62% | 9.56 | 1.18 |
| 02/07 | 3,170 | 3,220 | 3,160 | 3,190 | +0.47% | 204,600 | 1603億7088万 | +1.95% | 9.49 | 1.17 |
| 02/06 | 3,180 | 3,180 | 3,145 | 3,175 | +0.47% | 80,000 | 1596億1679万 | +1.6% | 9.44 | 1.16 |
| 02/03 | 3,180 | 3,180 | 3,145 | 3,160 | 0% | 138,400 | 1588億6269万 | +1.18% | 9.4 | 1.16 |
| 02/02 | 3,185 | 3,185 | 3,140 | 3,160 | -0.16% | 93,800 | 1588億6269万 | +1.25% | 9.4 | 1.16 |
| 02/01 | 3,135 | 3,170 | 3,115 | 3,165 | +0.48% | 99,200 | 1591億1406万 | +1.44% | 9.41 | 1.16 |
| 01/31 | 3,140 | 3,175 | 3,130 | 3,150 | -1.1% | 92,200 | 1583億5996万 | +0.96% | 9.37 | 1.15 |
| 01/30 | 3,170 | 3,185 | 3,145 | 3,185 | +0.47% | 86,800 | 1601億1952万 | +2.08% | 9.47 | 1.17 |
| 01/27 | 3,185 | 3,190 | 3,150 | 3,170 | -0.31% | 105,400 | 1593億6542万 | +1.57% | 9.43 | 1.16 |
| 01/26 | 3,155 | 3,180 | 3,155 | 3,180 | +1.11% | 131,200 | 1598億6815万 | +1.89% | 9.46 | 1.16 |
| 01/25 | 3,125 | 3,145 | 3,115 | 3,145 | +1.94% | 134,000 | 1581億860万 | +0.74% | 9.35 | 1.15 |
| 01/24 | 3,085 | 3,100 | 3,070 | 3,085 | +0.65% | 148,200 | 1550億9222万 | -1.22% | 9.18 | 1.13 |
| 01/23 | 3,080 | 3,090 | 3,060 | 3,065 | -1.29% | 87,600 | 1540億8676万 | -2.01% | 9.12 | 1.12 |
| 01/20 | 3,100 | 3,110 | 3,075 | 3,105 | +0.65% | 87,400 | 1560億9768万 | -0.89% | 9.24 | 1.14 |
| 01/19 | 3,105 | 3,120 | 3,070 | 3,085 | +0.65% | 159,800 | 1550億9222万 | -1.59% | 9.18 | 1.13 |
| 01/18 | 3,055 | 3,065 | 3,020 | 3,065 | 0% | 166,800 | 1540億8676万 | -2.26% | 9.12 | 1.12 |
| 01/17 | 3,110 | 3,115 | 3,065 | 3,065 | -1.29% | 136,000 | 1540億8676万 | -2.26% | 9.12 | 1.12 |
| 01/16 | 3,110 | 3,130 | 3,090 | 3,105 | -0.8% | 105,400 | 1560億9768万 | -0.99% | 9.24 | 1.14 |
| 01/13 | 3,085 | 3,145 | 3,075 | 3,130 | +1.29% | 164,600 | 1573億5450万 | -0.1% | 9.31 | 1.15 |
| 01/12 | 3,120 | 3,125 | 3,080 | 3,090 | -0.96% | 308,600 | 1553億4358万 | -1.21% | 9.19 | 1.13 |
| 01/11 | 3,105 | 3,135 | 3,105 | 3,120 | +0.16% | 220,000 | 1568億5177万 | -0.19% | 9.28 | 1.14 |
| 01/10 | 3,115 | 3,155 | 3,105 | 3,115 | -0.16% | 186,400 | 1566億41万 | -0.32% | 9.26 | 1.14 |
| 01/06 | 3,110 | 3,130 | 3,105 | 3,120 | -0.16% | 146,400 | 1568億5177万 | -0.13% | 9.28 | 1.14 |
| 01/05 | 3,140 | 3,150 | 3,110 | 3,125 | -1.11% | 137,200 | 1571億314万 | +0.06% | 9.29 | 1.14 |
| 01/04 | 3,120 | 3,160 | 3,120 | 3,160 | +1.61% | 196,600 | 1588億6269万 | +1.22% | 9.4 | 1.16 |
| 2016 |
| 12/30 | 3,085 | 3,135 | 3,060 | 3,110 | +0.65% | 105,600 | 1563億4904万 | -0.19% | 9.25 | 1.14 |
| 12/29 | 3,120 | 3,120 | 3,075 | 3,090 | -1.12% | 82,600 | 1553億4358万 | -0.74% | 9.19 | 1.13 |
| 12/28 | 3,125 | 3,140 | 3,115 | 3,125 | +0.32% | 82,800 | 1571億314万 | +0.55% | 9.29 | 1.14 |
| 12/27 | 3,110 | 3,135 | 3,100 | 3,115 | -0.48% | 129,200 | 1566億41万 | +0.39% | 9.27 | 1.14 |
| 12/26 | 3,145 | 3,145 | 3,125 | 3,130 | -0.95% | 126,000 | 1573億5450万 | +1.07% | 9.31 | 1.15 |
| 12/22 | 3,160 | 3,165 | 3,135 | 3,160 | -0.16% | 135,400 | 1588億6269万 | +2.27% | 9.4 | 1.16 |
| 12/21 | 3,175 | 3,190 | 3,155 | 3,165 | -0.78% | 131,800 | 1591億1406万 | +2.69% | 9.41 | 1.16 |
| 12/20 | 3,200 | 3,200 | 3,165 | 3,190 | +0.16% | 157,400 | 1603億7088万 | +3.84% | 9.49 | 1.17 |
| 12/19 | 3,165 | 3,185 | 3,160 | 3,185 | -0.31% | 119,600 | 1601億1952万 | +3.98% | 9.47 | 1.17 |
| 12/16 | 3,200 | 3,200 | 3,170 | 3,195 | +0.31% | 139,600 | 1606億2225万 | +4.65% | 9.5 | 1.17 |
| 12/15 | 3,200 | 3,220 | 3,170 | 3,185 | -0.16% | 148,600 | 1601億1952万 | +4.6% | 9.47 | 1.17 |
| 12/14 | 3,205 | 3,205 | 3,170 | 3,190 | -0.62% | 159,800 | 1603億7088万 | +5.18% | 9.49 | 1.17 |
| 12/13 | 3,170 | 3,245 | 3,170 | 3,210 | +2.07% | 310,400 | 1613億7634万 | +6.05% | 9.55 | 1.18 |
| 12/12 | 3,115 | 3,170 | 3,105 | 3,145 | +1.45% | 215,600 | 1581億860万 | +4.14% | 9.35 | 1.15 |
| 12/09 | 3,100 | 3,100 | 3,075 | 3,100 | +0.65% | 149,400 | 1558億4631万 | +2.79% | 9.22 | 1.14 |
| 12/08 | 3,075 | 3,095 | 3,035 | 3,080 | +0.98% | 175,400 | 1548億4085万 | +2.12% | 9.16 | 1.13 |
| 12/07 | 3,050 | 3,050 | 3,005 | 3,050 | +0.66% | 193,000 | 1533億3266万 | +1.06% | 9.07 | 1.12 |
| 12/06 | 3,060 | 3,065 | 3,010 | 3,030 | +0.66% | 138,600 | 1523億2720万 | +0.26% | 9.01 | 1.11 |
| 12/05 | 3,055 | 3,055 | 3,000 | 3,010 | -1.47% | 119,000 | 1513億2174万 | -0.53% | 8.95 | 1.1 |
| 12/02 | 3,075 | 3,080 | 3,045 | 3,055 | -1.13% | 118,200 | 1535億8403万 | +0.83% | 9.09 | 1.12 |
| 12/01 | 3,110 | 3,120 | 3,080 | 3,090 | -0.16% | 160,200 | 1553億4358万 | +1.88% | 9.19 | 1.13 |
| 11/30 | 3,090 | 3,105 | 3,070 | 3,095 | +0.32% | 132,600 | 1555億9495万 | +2.01% | 9.21 | 1.13 |
| 11/29 | 3,090 | 3,095 | 3,070 | 3,085 | -0.32% | 130,400 | 1550億9222万 | +1.65% | 9.18 | 1.13 |
| 11/28 | 3,050 | 3,095 | 3,040 | 3,095 | +2.31% | 238,600 | 1555億9495万 | +1.98% | 9.21 | 1.13 |
| 11/25 | 3,030 | 3,050 | 3,010 | 3,025 | +0.17% | 209,000 | 1520億7584万 | -0.36% | 9 | 1.11 |
| 11/24 | 3,005 | 3,030 | 2,985 | 3,020 | +1.51% | 165,800 | 1518億2447万 | -0.63% | 8.98 | 1.11 |
| 11/22 | 2,985 | 2,990 | 2,960 | 2,975 | -0.34% | 89,000 | 1495億6219万 | -2.2% | 8.85 | 1.09 |
| 11/21 | 2,975 | 2,995 | 2,970 | 2,985 | +0.67% | 95,400 | 1500億6492万 | -2.03% | 8.88 | 1.09 |
| 11/18 | 2,980 | 2,980 | 2,945 | 2,965 | +0.34% | 117,200 | 1490億5946万 | -2.82% | 8.82 | 1.09 |
| 11/17 | 2,940 | 2,980 | 2,935 | 2,955 | -0.34% | 117,800 | 1485億5673万 | -3.27% | 8.79 | 1.08 |
| 11/16 | 2,955 | 2,970 | 2,945 | 2,965 | +1.19% | 97,000 | 1490億5946万 | -3.1% | 8.82 | 1.09 |
| 11/15 | 2,960 | 2,975 | 2,920 | 2,930 | -1.01% | 77,600 | 1472億9990万 | -4.4% | 8.71 | 1.07 |
| 11/14 | 2,950 | 2,970 | 2,940 | 2,960 | +0.68% | 105,800 | 1488億809万 | -3.65% | 8.8 | 1.08 |
| 11/11 | 3,005 | 3,035 | 2,930 | 2,940 | -1.84% | 147,200 | 1478億263万 | -4.51% | 8.74 | 1.08 |
| 11/10 | 3,015 | 3,030 | 2,975 | 2,995 | +3.99% | 196,400 | 1505億6765万 | -2.95% | 8.91 | 1.1 |
| 11/09 | 3,055 | 3,060 | 2,860 | 2,880 | -4.95% | 220,200 | 1447億8625万 | -6.8% | 8.57 | 1.05 |
| 11/08 | 3,050 | 3,050 | 3,010 | 3,030 | -0.49% | 70,600 | 1523億2720万 | -2.19% | 9.01 | 1.11 |
| 11/07 | 3,120 | 3,120 | 3,035 | 3,045 | 0% | 95,000 | 1530億8130万 | -1.81% | 9.06 | 1.11 |
| 11/04 | 3,055 | 3,085 | 2,985 | 3,045 | -1.46% | 142,600 | 1530億8130万 | -1.87% | 9.06 | 1.11 |
