株価チャート
2016/03/09～2017/03/30
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 |
| 03/30 | 4,185 | 4,185 | 4,185 | 4,185 | -1.53% | 200 | 156億5190万 | -1.85% | 8.89 | - |
| 03/27 | 4,250 | 4,250 | 4,250 | 4,250 | -0.58% | 400 | 158億9500万 | -0.38% | 9.03 | - |
| 03/24 | 4,260 | 4,275 | 4,260 | 4,275 | +0.35% | 600 | 159億8850万 | +0.21% | 9.08 | - |
| 03/23 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 200 | 159億3240万 | -0.07% | 9.05 | - |
| 03/22 | 4,260 | 4,260 | 4,260 | 4,260 | -1.27% | 200 | 159億3240万 | -0.07% | 9.05 | - |
| 03/21 | 4,315 | 4,315 | 4,315 | 4,315 | +0.47% | 200 | 161億3810万 | +1.2% | 9.17 | - |
| 03/17 | 4,315 | 4,315 | 4,295 | 4,295 | -0.58% | 800 | 160億6330万 | +0.82% | 9.13 | - |
| 03/14 | 4,320 | 4,320 | 4,320 | 4,320 | +0.47% | 200 | 161億5680万 | +1.5% | 9.18 | - |
| 03/13 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | 160億8200万 | +1.13% | 9.14 | - |
| 03/09 | 4,300 | 4,300 | 4,300 | 4,300 | +0.12% | 200 | 160億8200万 | +1.27% | 9.14 | - |
| 03/08 | 4,295 | 4,295 | 4,295 | 4,295 | +1.42% | 200 | 160億6330万 | +1.25% | 9.13 | - |
| 03/06 | 4,235 | 4,235 | 4,235 | 4,235 | -1.4% | 200 | 158億3890万 | 0% | 9 | - |
| 03/01 | 4,295 | 4,295 | 4,295 | 4,295 | +0.23% | 400 | 160億6330万 | +1.61% | 9.13 | - |
| 02/27 | 4,285 | 4,285 | 4,285 | 4,285 | +1.9% | 200 | 160億2590万 | +1.61% | 9.11 | - |
| 02/16 | 4,225 | 4,225 | 4,205 | 4,205 | -0.47% | 400 | 157億2670万 | -0.02% | 8.94 | - |
| 02/13 | 4,195 | 4,225 | 4,195 | 4,225 | +2.55% | 400 | 158億150万 | +0.64% | 8.98 | - |
| 02/10 | 4,200 | 4,200 | 4,120 | 4,120 | -3.63% | 1,200 | 154億880万 | -1.67% | 8.76 | - |
| 02/08 | 4,255 | 4,275 | 4,250 | 4,275 | -1.04% | 800 | 159億8850万 | +2.13% | 9.08 | - |
| 02/02 | 4,320 | 4,320 | 4,320 | 4,320 | +0.12% | 200 | 161億5680万 | +3.57% | 9.18 | - |
| 02/01 | 4,315 | 4,315 | 4,315 | 4,315 | +0.94% | 600 | 161億3810万 | +3.75% | 9.17 | - |
| 01/30 | 4,245 | 4,275 | 4,245 | 4,275 | +0.23% | 800 | 159億8850万 | +3.09% | 9.08 | - |
| 01/26 | 4,265 | 4,265 | 4,265 | 4,265 | +0.35% | 200 | 159億5110万 | +3.12% | 9.06 | - |
| 01/25 | 4,250 | 4,250 | 4,250 | 4,250 | +0.47% | 200 | 158億9500万 | +3.06% | 9.03 | - |
| 01/24 | 4,230 | 4,230 | 4,230 | 4,230 | -0.7% | 200 | 158億2020万 | +2.87% | 8.99 | - |
| 01/23 | 4,250 | 4,260 | 4,235 | 4,260 | +0.59% | 600 | 159億3240万 | +3.83% | 9.05 | - |
| 01/19 | 4,230 | 4,235 | 4,230 | 4,235 | +0.12% | 3,000 | 158億3890万 | +3.47% | 9 | - |
| 01/17 | 4,240 | 4,240 | 4,230 | 4,230 | +0.24% | 600 | 158億2020万 | +3.55% | 8.99 | - |
| 01/12 | 4,220 | 4,220 | 4,220 | 4,220 | -0.94% | 200 | 157億8280万 | +3.53% | 8.97 | - |
| 01/11 | 4,285 | 4,300 | 4,260 | 4,260 | -0.58% | 1,000 | 159億3240万 | +4.69% | 9.05 | - |
| 01/10 | 4,200 | 4,285 | 4,200 | 4,285 | +2.02% | 1,400 | 160億2590万 | +5.54% | 9.11 | - |
| 01/05 | 4,165 | 4,200 | 4,165 | 4,200 | 0% | 1,000 | 157億800万 | +3.73% | 8.93 | - |
| 2016 |
| 12/28 | 4,190 | 4,200 | 4,190 | 4,200 | -0.36% | 600 | 157億800万 | +3.93% | 8.93 | - |
| 12/12 | 4,215 | 4,215 | 4,215 | 4,215 | +1.57% | 200 | 157億6410万 | +4.51% | 8.96 | - |
| 12/09 | 4,150 | 4,150 | 4,150 | 4,150 | -1.07% | 200 | 155億2100万 | +3.11% | 8.82 | - |
| 12/05 | 4,195 | 4,195 | 4,195 | 4,195 | +1.7% | 200 | 156億8930万 | +4.38% | 8.91 | - |
| 12/01 | 4,045 | 4,125 | 4,045 | 4,125 | +1.98% | 1,800 | 154億2750万 | +2.77% | 8.77 | - |
| 11/30 | 4,035 | 4,045 | 4,035 | 4,045 | +0.25% | 600 | 151億2830万 | +0.85% | 8.6 | - |
| 11/28 | 4,015 | 4,035 | 4,015 | 4,035 | +0.5% | 1,000 | 150億9090万 | +0.6% | 8.57 | - |
| 11/25 | 4,005 | 4,015 | 4,005 | 4,015 | +0.37% | 400 | 150億1610万 | +0.15% | 8.53 | - |
| 11/24 | 4,000 | 4,000 | 4,000 | 4,000 | -0.74% | 600 | 149億6000万 | -0.1% | 8.5 | - |
| 11/11 | 4,030 | 4,030 | 4,030 | 4,030 | +0.25% | 200 | 150億7220万 | +0.62% | 8.56 | - |
| 11/10 | 4,020 | 4,020 | 4,020 | 4,020 | +2.94% | 200 | 150億3480万 | +0.47% | 8.54 | - |
| 11/09 | 3,970 | 3,970 | 3,905 | 3,905 | -2.86% | 400 | 146億470万 | -2.2% | 8.3 | - |
| 10/27 | 4,020 | 4,020 | 4,020 | 4,020 | 0% | 200 | 150億3480万 | +0.78% | 8.54 | - |
| 10/17 | 4,020 | 4,020 | 4,020 | 4,020 | +0.5% | 200 | 150億3480万 | +1.06% | 8.54 | - |
| 10/05 | 4,000 | 4,000 | 4,000 | 4,000 | +1.14% | 200 | 149億6000万 | +0.86% | 8.5 | - |
| 09/29 | 3,955 | 3,955 | 3,955 | 3,955 | 0% | 200 | 147億9170万 | -0.03% | 8.4 | - |
| 09/27 | 3,955 | 3,955 | 3,955 | 3,955 | -1.13% | 200 | 147億9170万 | +0.1% | 8.4 | - |
| 09/23 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 400 | 149億6000万 | +1.37% | 8.5 | - |
| 09/20 | 4,000 | 4,000 | 4,000 | 4,000 | -0.87% | 200 | 149億6000万 | +1.63% | 8.5 | - |
| 09/12 | 4,005 | 4,085 | 4,005 | 4,035 | +0.62% | 800 | 150億9090万 | +2.8% | 8.57 | - |
| 09/09 | 4,010 | 4,010 | 4,010 | 4,010 | -0.99% | 200 | 149億9740万 | +2.4% | 8.52 | - |
| 09/07 | 4,050 | 4,050 | 4,050 | 4,050 | +0.25% | 400 | 151億4700万 | +3.69% | 8.61 | - |
| 09/02 | 4,035 | 4,040 | 4,035 | 4,040 | +0.87% | 600 | 151億960万 | +3.59% | 8.59 | - |
| 08/31 | 4,005 | 4,005 | 4,005 | 4,005 | 0% | 200 | 149億7870万 | +2.82% | 8.51 | - |
| 08/24 | 4,005 | 4,005 | 4,005 | 4,005 | 0% | 200 | 149億7870万 | +2.93% | 8.51 | - |
| 08/17 | 4,005 | 4,005 | 4,000 | 4,005 | 0% | 800 | 149億7870万 | +3.04% | 8.51 | - |
| 08/10 | 4,035 | 4,035 | 4,005 | 4,005 | 0% | 1,600 | 149億7870万 | +3.12% | 8.51 | - |
| 08/03 | 4,005 | 4,005 | 4,005 | 4,005 | -1.23% | 200 | 149億7870万 | +3.22% | 8.51 | - |
| 08/02 | 4,000 | 4,060 | 4,000 | 4,055 | 0% | 1,600 | 151億6570万 | +4.56% | 8.62 | - |
| 08/01 | 4,060 | 4,060 | 4,055 | 4,055 | +0.12% | 400 | 151億6570万 | +4.65% | 8.62 | - |
| 07/29 | 4,085 | 4,085 | 4,020 | 4,050 | +1.89% | 2,600 | 151億4700万 | +4.52% | 8.61 | - |
| 07/28 | 3,970 | 3,975 | 3,970 | 3,975 | +2.05% | 400 | 148億6650万 | +2.5% | 8.45 | - |
| 07/27 | 3,895 | 3,895 | 3,895 | 3,895 | -3.59% | 200 | 145億6730万 | +0.28% | 8.28 | - |
| 07/26 | 3,915 | 4,040 | 3,915 | 4,040 | +3.06% | 2,400 | 151億960万 | +3.78% | 8.59 | - |
| 07/22 | 3,850 | 3,920 | 3,850 | 3,920 | +2.89% | 1,400 | 146億6080万 | +0.69% | 8.33 | - |
| 07/13 | 3,810 | 3,810 | 3,810 | 3,810 | +0.13% | 200 | 142億4940万 | -2.23% | 8.1 | - |
| 07/12 | 3,780 | 3,805 | 3,730 | 3,805 | +1.06% | 1,000 | 142億3070万 | -2.56% | 8.09 | - |
| 07/11 | 3,760 | 3,765 | 3,760 | 3,765 | +1.76% | 400 | 140億8110万 | -3.91% | 8 | - |
| 07/08 | 3,725 | 3,725 | 3,700 | 3,700 | -1.73% | 800 | 138億3800万 | -5.8% | 7.86 | - |
| 07/06 | 3,765 | 3,765 | 3,765 | 3,765 | -1.57% | 200 | 140億8110万 | -4.47% | 8 | - |
| 07/05 | 3,825 | 3,825 | 3,825 | 3,825 | 0% | 200 | 143億550万 | -3.29% | 8.13 | - |
| 06/30 | 3,825 | 3,825 | 3,825 | 3,825 | +1.86% | 200 | 143億550万 | -3.56% | 8.13 | - |
| 06/29 | 3,755 | 3,755 | 3,755 | 3,755 | +0.67% | 200 | 140億4370万 | -5.58% | 7.98 | - |
| 06/28 | 3,750 | 3,750 | 3,730 | 3,730 | -1.84% | 800 | 139億5020万 | -6.52% | 7.93 | - |
| 06/27 | 3,800 | 3,800 | 3,800 | 3,800 | +0.66% | 200 | 142億1200万 | -5.09% | 8.08 | - |
| 06/24 | 3,775 | 3,775 | 3,775 | 3,775 | -3.21% | 800 | 141億1850万 | -6% | 8.02 | - |
| 06/17 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 145億8600万 | -3.15% | 8.29 | - |
| 06/16 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 200 | 145億8600万 | -3.23% | 8.29 | - |
| 06/15 | 3,905 | 3,910 | 3,905 | 3,910 | 0% | 400 | 146億2340万 | -3.07% | 8.31 | - |
| 06/14 | 3,910 | 3,910 | 3,910 | 3,910 | -0.38% | 800 | 146億2340万 | -3.15% | 8.31 | - |
| 06/10 | 3,925 | 3,925 | 3,925 | 3,925 | +0.51% | 200 | 146億7950万 | -2.92% | 8.34 | - |
| 06/03 | 3,905 | 3,905 | 3,905 | 3,905 | -1.01% | 200 | 146億470万 | -3.34% | 8.3 | - |
| 05/30 | 3,985 | 3,985 | 3,945 | 3,945 | -1.13% | 2,000 | 147億5430万 | -2.23% | 8.38 | - |
| 05/23 | 3,925 | 4,000 | 3,895 | 3,990 | -1.48% | 1,600 | 149億2260万 | -1.04% | 8.48 | - |
| 05/13 | 4,050 | 4,050 | 4,050 | 4,050 | -1.82% | 200 | 151億4700万 | +0.45% | 8.61 | - |
| 04/28 | 4,125 | 4,125 | 4,125 | 4,125 | 0% | 200 | 154億2750万 | +2.26% | 8.77 | - |
| 04/26 | 4,125 | 4,125 | 4,125 | 4,125 | 0% | 600 | 154億2750万 | +2.31% | 8.77 | - |
| 04/25 | 4,030 | 4,125 | 4,030 | 4,125 | +2.36% | 800 | 154億2750万 | +2.36% | 8.77 | - |
| 04/21 | 4,030 | 4,030 | 4,030 | 4,030 | +0.12% | 200 | 150億7220万 | +0.2% | 8.56 | - |
| 04/20 | 4,025 | 4,025 | 4,025 | 4,025 | +0.12% | 400 | 150億5350万 | +0.1% | 8.55 | - |
| 04/08 | 4,000 | 4,020 | 3,980 | 4,020 | -2.43% | 600 | 150億3480万 | -0.05% | 8.54 | - |
| 04/01 | 4,120 | 4,120 | 4,120 | 4,120 | +2.49% | 200 | 154億880万 | +2.44% | 8.76 | - |
| 03/29 | 4,020 | 4,020 | 4,020 | 4,020 | 0% | 200 | 150億3480万 | -0.02% | 10.88 | - |
| 03/28 | 4,120 | 4,125 | 4,020 | 4,020 | -2.43% | 800 | 150億3480万 | -0.05% | 10.88 | - |
| 03/25 | 4,120 | 4,120 | 4,120 | 4,120 | +0.49% | 200 | 154億880万 | +2.28% | 11.15 | - |
| 03/22 | 4,100 | 4,100 | 4,100 | 4,100 | +0.12% | 400 | 153億3400万 | +1.74% | 11.1 | - |
| 03/14 | 4,095 | 4,095 | 4,095 | 4,095 | +0.12% | 200 | 153億1530万 | +1.54% | 11.08 | - |
| 03/11 | 4,090 | 4,090 | 4,090 | 4,090 | +0.37% | 200 | 152億9660万 | +1.34% | 11.07 | - |
| 03/09 | 4,075 | 4,075 | 4,075 | 4,075 | -0.49% | 200 | 152億4050万 | +0.89% | 11.03 | - |
