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 | 1,590 | 1,600 | 1,540 | 1,540 | -3.14% | 19,800 | 146億4534万 | -2.47% | 8.6 | 0.38 |
| 03/30 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 7,000 | 151億2084万 | +0.51% | 8.88 | 0.4 |
| 03/29 | 1,580 | 1,590 | 1,570 | 1,590 | -0.63% | 10,800 | 151億2084万 | +0.51% | 8.88 | 0.4 |
| 03/28 | 1,580 | 1,600 | 1,580 | 1,600 | +1.91% | 14,500 | 152億1594万 | +1.14% | 8.93 | 0.4 |
| 03/27 | 1,600 | 1,600 | 1,560 | 1,570 | -0.63% | 17,000 | 149億3064万 | -0.76% | 8.76 | 0.39 |
| 03/24 | 1,560 | 1,590 | 1,560 | 1,580 | +1.28% | 10,100 | 150億2574万 | -0.19% | 8.82 | 0.39 |
| 03/23 | 1,580 | 1,580 | 1,550 | 1,560 | -1.27% | 20,800 | 148億3554万 | -1.45% | 8.71 | 0.39 |
| 03/22 | 1,580 | 1,600 | 1,580 | 1,580 | -1.25% | 16,800 | 150億2574万 | -0.25% | 8.82 | 0.39 |
| 03/21 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 3,700 | 152億1594万 | +1.01% | 8.93 | 0.4 |
| 03/17 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 6,500 | 152億1594万 | +1.07% | 8.93 | 0.4 |
| 03/16 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 11,600 | 151億2084万 | +0.51% | 8.88 | 0.4 |
| 03/15 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 6,500 | 151億2084万 | +0.57% | 8.88 | 0.4 |
| 03/14 | 1,600 | 1,600 | 1,590 | 1,600 | +0.63% | 3,800 | 152億1594万 | +1.27% | 8.93 | 0.4 |
| 03/13 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 10,800 | 151億2084万 | +0.7% | 8.88 | 0.4 |
| 03/10 | 1,580 | 1,590 | 1,570 | 1,580 | +0.64% | 22,200 | 150億2574万 | +0.13% | 8.82 | 0.39 |
| 03/09 | 1,570 | 1,580 | 1,560 | 1,570 | 0% | 8,000 | 149億3064万 | -0.38% | 8.76 | 0.39 |
| 03/08 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 7,200 | 149億3064万 | -0.38% | 8.76 | 0.39 |
| 03/07 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 5,200 | 150億2574万 | +0.32% | 8.82 | 0.39 |
| 03/06 | 1,570 | 1,580 | 1,570 | 1,570 | 0% | 5,600 | 149億3064万 | -0.25% | 8.76 | 0.39 |
| 03/03 | 1,560 | 1,580 | 1,560 | 1,570 | -0.63% | 7,900 | 149億3064万 | -0.32% | 8.76 | 0.39 |
| 03/02 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 9,100 | 150億2574万 | +0.25% | 8.82 | 0.39 |
| 03/01 | 1,570 | 1,580 | 1,550 | 1,560 | 0% | 11,300 | 148億3554万 | -1.02% | 8.71 | 0.39 |
| 02/28 | 1,570 | 1,580 | 1,560 | 1,560 | 0% | 7,200 | 148億3554万 | -1.08% | 8.71 | 0.39 |
| 02/27 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 15,500 | 148億3554万 | -1.14% | 8.71 | 0.39 |
| 02/24 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 2,700 | 152億1594万 | +1.39% | 8.93 | 0.4 |
| 02/23 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 6,100 | 152億1594万 | +1.46% | 8.93 | 0.4 |
| 02/22 | 1,610 | 1,610 | 1,590 | 1,590 | -0.63% | 7,600 | 151億2084万 | +0.89% | 8.88 | 0.4 |
| 02/21 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 5,000 | 152億1594万 | +1.65% | 8.93 | 0.4 |
| 02/20 | 1,590 | 1,600 | 1,580 | 1,600 | +0.63% | 4,500 | 152億1594万 | +1.78% | 8.93 | 0.4 |
| 02/17 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 4,200 | 151億2084万 | +1.21% | 8.88 | 0.4 |
| 02/16 | 1,570 | 1,590 | 1,570 | 1,590 | +1.27% | 8,800 | 151億2084万 | +1.21% | 8.88 | 0.4 |
| 02/15 | 1,590 | 1,590 | 1,570 | 1,570 | -0.63% | 5,200 | 149億3064万 | 0% | 8.76 | 0.39 |
| 02/14 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 3,300 | 150億2574万 | +0.64% | 8.82 | 0.39 |
| 02/13 | 1,590 | 1,590 | 1,580 | 1,590 | +0.63% | 9,100 | 151億2084万 | +1.27% | 8.88 | 0.4 |
| 02/10 | 1,570 | 1,590 | 1,570 | 1,580 | +1.28% | 9,400 | 150億2574万 | +0.64% | 8.82 | 0.39 |
| 02/09 | 1,570 | 1,580 | 1,560 | 1,560 | -0.64% | 3,900 | 148億3554万 | -0.64% | 8.71 | 0.39 |
| 02/08 | 1,570 | 1,570 | 1,560 | 1,570 | +0.64% | 3,300 | 149億3064万 | -0.06% | 8.76 | 0.39 |
| 02/07 | 1,560 | 1,570 | 1,560 | 1,560 | 0% | 3,500 | 148億3554万 | -0.64% | 8.71 | 0.39 |
| 02/06 | 1,560 | 1,570 | 1,550 | 1,560 | +0.65% | 5,200 | 148億3554万 | -0.64% | 8.71 | 0.39 |
| 02/03 | 1,550 | 1,570 | 1,540 | 1,550 | 0% | 24,500 | 147億4044万 | -1.27% | 8.65 | 0.39 |
| 02/02 | 1,580 | 1,580 | 1,550 | 1,550 | -0.64% | 10,500 | 147億4044万 | -1.21% | 8.65 | 0.39 |
| 02/01 | 1,550 | 1,570 | 1,550 | 1,560 | 0% | 7,800 | 148億3554万 | -0.57% | 8.71 | 0.39 |
| 01/31 | 1,560 | 1,570 | 1,550 | 1,560 | -1.27% | 6,400 | 148億3554万 | -0.51% | 8.71 | 0.39 |
| 01/30 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 14,000 | 150億2574万 | +0.77% | 8.82 | 0.39 |
| 01/27 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 6,400 | 152億1594万 | +2.17% | 8.93 | 0.4 |
| 01/26 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 8,100 | 151億2084万 | +1.66% | 8.88 | 0.4 |
| 01/25 | 1,580 | 1,580 | 1,570 | 1,580 | +0.64% | 4,500 | 150億2574万 | +1.15% | 8.82 | 0.39 |
| 01/24 | 1,570 | 1,570 | 1,540 | 1,570 | +0.64% | 13,100 | 149億3064万 | +0.64% | 8.76 | 0.39 |
| 01/23 | 1,560 | 1,570 | 1,560 | 1,560 | -1.27% | 1,900 | 148億3554万 | +0.13% | 8.71 | 0.39 |
| 01/20 | 1,580 | 1,580 | 1,570 | 1,580 | +0.64% | 6,400 | 150億2574万 | +1.54% | 8.82 | 0.39 |
| 01/19 | 1,550 | 1,570 | 1,550 | 1,570 | +1.29% | 9,300 | 149億3064万 | +1.03% | 8.76 | 0.39 |
| 01/18 | 1,550 | 1,550 | 1,530 | 1,550 | 0% | 10,000 | 147億4044万 | 0% | 8.65 | 0.39 |
| 01/17 | 1,580 | 1,580 | 1,540 | 1,550 | -1.9% | 18,600 | 147億4044万 | +0.13% | 8.65 | 0.39 |
| 01/16 | 1,580 | 1,580 | 1,560 | 1,580 | 0% | 9,800 | 150億2574万 | +2.2% | 8.82 | 0.39 |
| 01/13 | 1,570 | 1,580 | 1,560 | 1,580 | +0.64% | 9,500 | 150億2574万 | +2.53% | 8.82 | 0.39 |
| 01/12 | 1,580 | 1,590 | 1,570 | 1,570 | -0.63% | 10,300 | 149億3064万 | +2.08% | 8.76 | 0.39 |
| 01/11 | 1,590 | 1,590 | 1,570 | 1,580 | 0% | 16,500 | 150億2574万 | +3% | 8.82 | 0.39 |
| 01/10 | 1,580 | 1,590 | 1,570 | 1,580 | 0% | 10,600 | 150億2574万 | +3.27% | 8.82 | 0.39 |
| 01/06 | 1,580 | 1,590 | 1,560 | 1,580 | 0% | 9,900 | 150億2574万 | +3.54% | 8.82 | 0.39 |
| 01/05 | 1,590 | 1,590 | 1,570 | 1,580 | 0% | 14,200 | 150億2574万 | +3.74% | 8.82 | 0.39 |
| 01/04 | 1,580 | 1,590 | 1,570 | 1,580 | +1.28% | 12,700 | 150億2574万 | +4.02% | 8.82 | 0.39 |
| 2016 |
| 12/30 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 10,200 | 148億3554万 | +2.97% | 8.71 | 0.39 |
| 12/29 | 1,560 | 1,570 | 1,540 | 1,550 | -0.64% | 9,700 | 147億4044万 | +2.51% | 8.65 | 0.39 |
| 12/28 | 1,530 | 1,570 | 1,530 | 1,560 | +1.96% | 20,400 | 148億3554万 | +3.31% | 8.71 | 0.39 |
| 12/27 | 1,530 | 1,550 | 1,520 | 1,530 | -0.65% | 9,300 | 145億5024万 | +1.46% | 8.54 | 0.38 |
| 12/26 | 1,550 | 1,550 | 1,530 | 1,540 | 0% | 15,100 | 146億4534万 | +2.19% | 8.6 | 0.38 |
| 12/22 | 1,550 | 1,550 | 1,520 | 1,540 | -0.65% | 13,800 | 146億4534万 | +2.33% | 8.6 | 0.38 |
| 12/21 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 9,300 | 147億4044万 | +3.2% | 8.65 | 0.39 |
| 12/20 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 16,300 | 147億4044万 | +3.47% | 8.65 | 0.39 |
| 12/19 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 15,000 | 147億4044万 | +3.68% | 8.65 | 0.39 |
| 12/16 | 1,520 | 1,540 | 1,510 | 1,540 | +1.32% | 14,700 | 146億4534万 | +3.29% | 8.6 | 0.38 |
| 12/15 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 6,600 | 144億5514万 | +2.22% | 8.49 | 0.38 |
| 12/14 | 1,530 | 1,530 | 1,500 | 1,510 | -1.31% | 16,000 | 143億6004万 | +1.89% | 8.43 | 0.38 |
| 12/13 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 24,800 | 145億5024万 | +3.45% | 8.54 | 0.38 |
| 12/12 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 28,200 | 143億6004万 | +2.37% | 8.43 | 0.38 |
| 12/09 | 1,480 | 1,500 | 1,480 | 1,490 | 0% | 21,800 | 141億6984万 | +1.22% | 8.32 | 0.37 |
| 12/08 | 1,500 | 1,500 | 1,480 | 1,490 | 0% | 21,400 | 141億6984万 | +1.36% | 8.32 | 0.37 |
| 12/07 | 1,470 | 1,500 | 1,470 | 1,490 | +1.36% | 62,200 | 141億6984万 | +1.43% | 8.32 | 0.37 |
| 12/06 | 1,490 | 1,490 | 1,470 | 1,470 | -1.34% | 21,700 | 139億7964万 | +0.14% | 8.21 | 0.37 |
| 12/05 | 1,470 | 1,490 | 1,470 | 1,490 | +0.68% | 14,200 | 141億6984万 | +1.43% | 8.32 | 0.37 |
| 12/02 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 14,000 | 140億7474万 | +0.82% | 8.26 | 0.37 |
| 12/01 | 1,490 | 1,490 | 1,480 | 1,480 | 0% | 11,300 | 140億7474万 | +0.82% | 8.26 | 0.37 |
| 11/30 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 6,500 | 140億7474万 | +0.82% | 8.26 | 0.37 |
| 11/29 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 6,000 | 142億6494万 | +2.25% | 8.37 | 0.37 |
| 11/28 | 1,480 | 1,490 | 1,470 | 1,490 | +0.68% | 6,900 | 141億6984万 | +1.64% | 8.32 | 0.37 |
| 11/25 | 1,490 | 1,490 | 1,470 | 1,480 | -0.67% | 15,600 | 140億7474万 | +1.09% | 8.26 | 0.37 |
| 11/24 | 1,500 | 1,500 | 1,470 | 1,490 | -0.67% | 12,600 | 141億6984万 | +1.85% | 8.32 | 0.37 |
| 11/22 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 4,200 | 142億6494万 | +2.6% | 8.37 | 0.37 |
| 11/21 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 7,900 | 142億6494万 | +2.74% | 8.37 | 0.37 |
| 11/18 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 10,800 | 142億6494万 | +2.88% | 8.37 | 0.37 |
| 11/17 | 1,460 | 1,510 | 1,460 | 1,500 | +2.04% | 47,800 | 142億6494万 | +3.02% | 8.37 | 0.37 |
| 11/16 | 1,450 | 1,480 | 1,450 | 1,470 | +1.38% | 27,200 | 139億7964万 | +1.03% | 8.21 | 0.37 |
| 11/15 | 1,470 | 1,470 | 1,440 | 1,450 | -1.36% | 17,700 | 137億8944万 | -0.34% | 8.1 | 0.36 |
| 11/14 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 15,100 | 139億7964万 | +0.96% | 8.21 | 0.37 |
| 11/11 | 1,470 | 1,480 | 1,420 | 1,440 | 0% | 29,900 | 136億9434万 | -1.03% | 8.04 | 0.36 |
| 11/10 | 1,450 | 1,460 | 1,440 | 1,440 | +2.13% | 13,600 | 136億9434万 | -1.03% | 8.04 | 0.36 |
| 11/09 | 1,470 | 1,490 | 1,400 | 1,410 | -1.4% | 41,000 | 134億904万 | -3.09% | 7.87 | 0.35 |
| 11/08 | 1,430 | 1,440 | 1,420 | 1,430 | 0% | 13,600 | 135億9924万 | -1.85% | 7.98 | 0.36 |
| 11/07 | 1,440 | 1,450 | 1,430 | 1,430 | 0% | 9,700 | 135億9924万 | -1.85% | 7.98 | 0.36 |
| 11/04 | 1,430 | 1,440 | 1,430 | 1,430 | -0.69% | 8,900 | 135億9924万 | -1.85% | 7.98 | 0.36 |
