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 | 4,150 | 4,180 | 4,100 | 4,100 | -0.49% | 906,600 | 4849億8661万 | -2.19% | 10.91 | 1.14 |
| 03/30 | 4,120 | 4,160 | 4,110 | 4,120 | -0.48% | 799,200 | 4873億5240万 | -1.81% | 10.96 | 1.15 |
| 03/29 | 4,160 | 4,170 | 4,110 | 4,140 | -1.66% | 1,303,000 | 4897億1819万 | -1.41% | 11.01 | 1.15 |
| 03/28 | 4,190 | 4,220 | 4,180 | 4,210 | +0.96% | 959,400 | 4979億9845万 | +0.24% | 11.2 | 1.17 |
| 03/27 | 4,180 | 4,190 | 4,150 | 4,170 | -0.71% | 1,307,400 | 4932億6687万 | -0.67% | 11.09 | 1.16 |
| 03/24 | 4,180 | 4,220 | 4,170 | 4,200 | +0.72% | 697,900 | 4968億1555万 | +0.05% | 11.17 | 1.17 |
| 03/23 | 4,190 | 4,210 | 4,150 | 4,170 | +0.24% | 1,194,000 | 4932億6687万 | -0.62% | 11.09 | 1.16 |
| 03/22 | 4,200 | 4,200 | 4,150 | 4,160 | -1.42% | 1,342,100 | 4920億8397万 | -0.86% | 11.07 | 1.16 |
| 03/21 | 4,240 | 4,240 | 4,210 | 4,220 | -0.47% | 678,300 | 4991億8134万 | +0.62% | 11.23 | 1.18 |
| 03/17 | 4,230 | 4,240 | 4,210 | 4,240 | +0.24% | 1,597,300 | 5015億4713万 | +1.15% | 11.28 | 1.18 |
| 03/16 | 4,220 | 4,240 | 4,200 | 4,230 | +0.24% | 662,800 | 5003億6423万 | +1.03% | 11.25 | 1.18 |
| 03/15 | 4,240 | 4,240 | 4,220 | 4,220 | -0.47% | 458,600 | 4991億8134万 | +0.98% | 11.23 | 1.18 |
| 03/14 | 4,220 | 4,240 | 4,220 | 4,240 | +0.24% | 265,900 | 5015億4713万 | +1.63% | 11.28 | 1.18 |
| 03/13 | 4,200 | 4,230 | 4,180 | 4,230 | +0.71% | 918,500 | 5003億6423万 | +1.59% | 11.25 | 1.18 |
| 03/10 | 4,200 | 4,220 | 4,190 | 4,200 | +0.24% | 945,100 | 4968億1555万 | +0.96% | 11.17 | 1.17 |
| 03/09 | 4,200 | 4,200 | 4,180 | 4,190 | +0.24% | 456,900 | 4956億3266万 | +0.84% | 11.15 | 1.17 |
| 03/08 | 4,190 | 4,200 | 4,170 | 4,180 | -0.24% | 719,400 | 4944億4976万 | +0.75% | 11.12 | 1.17 |
| 03/07 | 4,210 | 4,220 | 4,170 | 4,190 | -0.48% | 851,000 | 4956億3266万 | +1.06% | 11.15 | 1.17 |
| 03/06 | 4,190 | 4,230 | 4,160 | 4,210 | +0.72% | 807,300 | 4979億9845万 | +1.62% | 11.2 | 1.17 |
| 03/03 | 4,210 | 4,220 | 4,160 | 4,180 | -1.18% | 1,107,300 | 4944億4976万 | +0.92% | 11.12 | 1.17 |
| 03/02 | 4,240 | 4,260 | 4,220 | 4,230 | +0.95% | 853,700 | 5003億6423万 | +2.15% | 11.25 | 1.18 |
| 03/01 | 4,220 | 4,220 | 4,160 | 4,190 | -0.48% | 1,113,200 | 4956億3266万 | +1.21% | 11.15 | 1.17 |
| 02/28 | 4,180 | 4,230 | 4,170 | 4,210 | +1.45% | 834,200 | 4979億9845万 | +1.81% | 11.2 | 1.17 |
| 02/27 | 4,200 | 4,220 | 4,150 | 4,150 | -1.89% | 1,229,800 | 4909億108万 | +0.51% | 11.04 | 1.16 |
| 02/24 | 4,200 | 4,250 | 4,190 | 4,230 | +0.95% | 1,279,100 | 5003億6423万 | +2.47% | 11.25 | 1.18 |
| 02/23 | 4,180 | 4,200 | 4,160 | 4,190 | 0% | 964,700 | 4956億3266万 | +1.58% | 11.15 | 1.17 |
| 02/22 | 4,180 | 4,190 | 4,160 | 4,190 | +0.48% | 548,000 | 4956億3266万 | +1.6% | 11.15 | 1.17 |
| 02/21 | 4,170 | 4,190 | 4,160 | 4,170 | 0% | 441,500 | 4932億6687万 | +1.24% | 11.09 | 1.16 |
| 02/20 | 4,140 | 4,170 | 4,130 | 4,170 | +0.48% | 251,900 | 4932億6687万 | +1.36% | 11.09 | 1.16 |
| 02/17 | 4,170 | 4,170 | 4,140 | 4,150 | -0.24% | 746,300 | 4909億108万 | +0.92% | 11.04 | 1.16 |
| 02/16 | 4,170 | 4,200 | 4,140 | 4,160 | -0.24% | 790,300 | 4920億8397万 | +1.19% | 11.07 | 1.16 |
| 02/15 | 4,160 | 4,180 | 4,150 | 4,170 | +1.21% | 684,200 | 4932億6687万 | +1.46% | 11.09 | 1.16 |
| 02/14 | 4,180 | 4,190 | 4,110 | 4,120 | -0.72% | 945,900 | 4873億5240万 | +0.24% | 10.96 | 1.15 |
| 02/13 | 4,170 | 4,170 | 4,130 | 4,150 | +0.73% | 876,700 | 4909億108万 | +0.92% | 11.04 | 1.16 |
| 02/10 | 4,070 | 4,120 | 4,060 | 4,120 | +2.23% | 744,600 | 4873億5240万 | +0.1% | 10.96 | 1.15 |
| 02/09 | 4,020 | 4,050 | 4,020 | 4,030 | -0.25% | 524,100 | 4767億635万 | -2.21% | 10.72 | 1.12 |
| 02/08 | 4,050 | 4,050 | 4,010 | 4,040 | -0.49% | 1,132,100 | 4778億8924万 | -2.18% | 10.75 | 1.13 |
| 02/07 | 4,060 | 4,070 | 4,040 | 4,060 | -1.46% | 1,056,800 | 4802億5503万 | -1.77% | 10.8 | 1.13 |
| 02/06 | 4,140 | 4,180 | 4,100 | 4,120 | +0.98% | 808,400 | 4873億5240万 | -0.39% | 10.96 | 1.15 |
| 02/03 | 4,060 | 4,120 | 4,050 | 4,080 | +0.99% | 1,163,100 | 4826億2082万 | -1.43% | 10.85 | 1.14 |
| 02/02 | 4,100 | 4,100 | 4,030 | 4,040 | -1.46% | 638,000 | 4778億8924万 | -2.56% | 10.75 | 1.13 |
| 02/01 | 4,090 | 4,110 | 4,040 | 4,100 | -0.49% | 769,900 | 4849億8661万 | -1.3% | 10.91 | 1.14 |
| 01/31 | 4,140 | 4,150 | 4,120 | 4,120 | -1.2% | 502,000 | 4873億5240万 | -0.94% | 10.96 | 1.15 |
| 01/30 | 4,170 | 4,190 | 4,150 | 4,170 | 0% | 700,500 | 4932億6687万 | +0.14% | 11.09 | 1.16 |
| 01/27 | 4,200 | 4,220 | 4,160 | 4,170 | -0.48% | 1,084,500 | 4932億6687万 | +0.07% | 11.09 | 1.16 |
| 01/26 | 4,110 | 4,200 | 4,100 | 4,190 | +2.95% | 1,041,400 | 4956億3266万 | +0.46% | 11.15 | 1.17 |
| 01/25 | 4,120 | 4,120 | 4,050 | 4,070 | 0% | 1,145,800 | 4814億3793万 | -2.51% | 10.83 | 1.13 |
| 01/24 | 4,100 | 4,110 | 4,070 | 4,070 | -0.97% | 793,400 | 4814億3793万 | -2.7% | 10.83 | 1.13 |
| 01/23 | 4,130 | 4,140 | 4,090 | 4,110 | -1.44% | 717,900 | 4861億6950万 | -1.93% | 10.93 | 1.15 |
| 01/20 | 4,130 | 4,180 | 4,130 | 4,170 | +0.48% | 516,600 | 4932億6687万 | -0.64% | 11.09 | 1.16 |
| 01/19 | 4,110 | 4,180 | 4,100 | 4,150 | +1.97% | 845,200 | 4909億108万 | -1.19% | 11.04 | 1.16 |
| 01/18 | 4,020 | 4,070 | 4,000 | 4,070 | +0.49% | 918,800 | 4814億3793万 | -3.19% | 10.83 | 1.13 |
| 01/17 | 4,110 | 4,120 | 4,050 | 4,050 | -1.7% | 859,400 | 4790億7214万 | -3.82% | 10.77 | 1.13 |
| 01/16 | 4,150 | 4,160 | 4,110 | 4,120 | -0.24% | 587,300 | 4873億5240万 | -2.3% | 10.96 | 1.15 |
| 01/13 | 4,130 | 4,160 | 4,120 | 4,130 | 0% | 619,800 | 4885億3529万 | -2.04% | 10.99 | 1.15 |
| 01/12 | 4,180 | 4,180 | 4,120 | 4,130 | -1.2% | 767,500 | 4885億3529万 | -1.95% | 10.99 | 1.15 |
| 01/11 | 4,160 | 4,200 | 4,160 | 4,180 | +0.24% | 847,300 | 4944億4976万 | -0.67% | 11.12 | 1.17 |
| 01/10 | 4,220 | 4,230 | 4,170 | 4,170 | -1.42% | 923,400 | 4932億6687万 | -0.71% | 11.09 | 1.16 |
| 01/06 | 4,220 | 4,250 | 4,220 | 4,230 | -0.7% | 708,000 | 5003億6423万 | +0.93% | 11.25 | 1.18 |
| 01/05 | 4,230 | 4,270 | 4,210 | 4,260 | +0.47% | 782,600 | 5039億1292万 | +1.94% | 11.33 | 1.19 |
| 01/04 | 4,190 | 4,250 | 4,180 | 4,240 | +2.66% | 978,900 | 5015億4713万 | +1.78% | 11.28 | 1.18 |
| 2016 |
| 12/30 | 4,090 | 4,150 | 4,090 | 4,130 | 0% | 754,500 | 4885億3529万 | -0.53% | 10.99 | 1.15 |
| 12/29 | 4,180 | 4,190 | 4,100 | 4,130 | -1.67% | 1,221,700 | 4885億3529万 | -0.36% | 10.99 | 1.15 |
| 12/28 | 4,180 | 4,230 | 4,170 | 4,200 | -1.18% | 837,700 | 4968億1555万 | +1.5% | 11.17 | 1.17 |
| 12/27 | 4,240 | 4,270 | 4,230 | 4,250 | +0.47% | 874,000 | 5027億3002万 | +2.93% | 11.31 | 1.19 |
| 12/26 | 4,220 | 4,250 | 4,210 | 4,230 | -0.24% | 545,900 | 5003億6423万 | +2.82% | 11.25 | 1.18 |
| 12/22 | 4,260 | 4,260 | 4,210 | 4,240 | -0.24% | 978,300 | 5015億4713万 | +3.39% | 11.28 | 1.18 |
| 12/21 | 4,240 | 4,290 | 4,230 | 4,250 | +0.24% | 958,100 | 5027億3002万 | +4.01% | 11.31 | 1.19 |
| 12/20 | 4,270 | 4,270 | 4,230 | 4,240 | -0.7% | 979,500 | 5015億4713万 | +4.48% | 11.28 | 1.18 |
| 12/19 | 4,260 | 4,280 | 4,230 | 4,270 | -0.23% | 875,400 | 5050億9581万 | +5.96% | 11.36 | 1.19 |
| 12/16 | 4,290 | 4,300 | 4,260 | 4,280 | +0.23% | 1,307,200 | 5062億7870万 | +6.97% | 11.38 | 1.19 |
| 12/15 | 4,280 | 4,310 | 4,250 | 4,270 | 0% | 1,075,500 | 5050億9581万 | +7.56% | 11.36 | 1.19 |
| 12/14 | 4,280 | 4,290 | 4,250 | 4,270 | 0% | 837,300 | 5050億9581万 | +8.54% | 11.36 | 1.19 |
| 12/13 | 4,230 | 4,270 | 4,210 | 4,270 | +0.71% | 1,512,700 | 5050億9581万 | +9.43% | 11.36 | 1.19 |
| 12/12 | 4,280 | 4,280 | 4,200 | 4,240 | -0.24% | 2,054,300 | 5015億4713万 | +9.59% | 11.28 | 1.18 |
| 12/09 | 4,220 | 4,260 | 4,220 | 4,250 | +0.24% | 1,413,300 | 5027億3002万 | +10.79% | 11.31 | 1.19 |
| 12/08 | 4,220 | 4,250 | 4,190 | 4,240 | +0.95% | 1,087,300 | 5015億4713万 | +11.52% | 11.28 | 1.18 |
| 12/07 | 4,150 | 4,200 | 4,140 | 4,200 | +2.44% | 1,215,000 | 4968億1555万 | +11.35% | 11.17 | 1.17 |
| 12/06 | 4,060 | 4,110 | 4,040 | 4,100 | +1.99% | 1,175,700 | 4849億8661万 | +9.57% | 10.91 | 1.14 |
| 12/05 | 4,030 | 4,040 | 3,990 | 4,020 | -0.74% | 1,074,900 | 4755億2346万 | +8.15% | 10.69 | 1.12 |
| 12/02 | 3,980 | 4,080 | 3,970 | 4,050 | +1.76% | 2,108,000 | 4790億7214万 | +9.64% | 10.77 | 1.13 |
| 12/01 | 3,970 | 4,000 | 3,940 | 3,980 | +1.27% | 1,505,600 | 4707億9188万 | +8.48% | 10.59 | 1.11 |
| 11/30 | 3,950 | 3,960 | 3,910 | 3,930 | -0.25% | 1,295,300 | 4648億7741万 | +7.73% | 10.45 | 1.1 |
| 11/29 | 3,880 | 3,940 | 3,880 | 3,940 | +0.51% | 769,700 | 4660億6030万 | +8.63% | 10.48 | 1.1 |
| 11/28 | 3,860 | 3,930 | 3,850 | 3,920 | +0.26% | 985,800 | 4636億9451万 | +8.68% | 10.43 | 1.09 |
| 11/25 | 3,930 | 3,950 | 3,860 | 3,910 | -0.76% | 1,387,000 | 4625億1162万 | +9% | 10.4 | 1.09 |
| 11/24 | 3,970 | 3,990 | 3,930 | 3,940 | -0.76% | 1,465,900 | 4660億6030万 | +10.46% | 10.48 | 1.1 |
| 11/22 | 3,970 | 3,990 | 3,930 | 3,970 | +0.25% | 986,100 | 4696億898万 | +11.96% | 10.56 | 1.11 |
| 11/21 | 3,910 | 3,980 | 3,880 | 3,960 | +1.8% | 1,274,900 | 4684億2609万 | +12.4% | 10.53 | 1.1 |
| 11/18 | 3,930 | 3,950 | 3,880 | 3,890 | -0.26% | 2,000,400 | 4601億4583万 | +11.08% | 10.35 | 1.08 |
| 11/17 | 3,820 | 3,900 | 3,790 | 3,900 | +0.78% | 2,511,600 | 4613億2873万 | +11.94% | 10.37 | 1.09 |
| 11/16 | 3,620 | 3,890 | 3,610 | 3,870 | +9.01% | 4,159,700 | 4577億8004万 | +11.66% | 10.29 | 1.08 |
| 11/15 | 3,540 | 3,580 | 3,490 | 3,550 | +0.57% | 1,297,200 | 4199億2743万 | +2.9% | 9.44 | 0.99 |
| 11/14 | 3,540 | 3,590 | 3,530 | 3,530 | -0.56% | 1,188,700 | 4175億6164万 | +2.38% | 9.39 | 0.98 |
| 11/11 | 3,540 | 3,570 | 3,510 | 3,550 | +1.43% | 2,047,600 | 4199億2743万 | +3.02% | 9.44 | 0.99 |
| 11/10 | 3,470 | 3,510 | 3,440 | 3,500 | +3.86% | 1,923,200 | 4140億1296万 | +1.66% | 9.31 | 0.98 |
| 11/09 | 3,450 | 3,490 | 3,350 | 3,370 | -2.6% | 2,859,900 | 3986億3533万 | -2.09% | 8.96 | 0.94 |
| 11/08 | 3,450 | 3,480 | 3,440 | 3,460 | +0.29% | 708,500 | 4092億8138万 | +0.46% | 9.2 | 0.96 |
| 11/07 | 3,430 | 3,470 | 3,420 | 3,450 | +1.17% | 927,700 | 4080億9849万 | +0.15% | 9.18 | 0.96 |
| 11/04 | 3,410 | 3,420 | 3,390 | 3,410 | -0.29% | 828,700 | 4033億6691万 | -1.07% | 9.07 | 0.95 |
