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 |
|---|
| 2020 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 835 | 855 | 815 | 820 | -0.61% | 439,400 | 137億3648万 | -6.07% | - | 5.18 |
| 03/30 | 835 | 850 | 825 | 825 | -0.6% | 184,880 | 138億2024万 | -5.82% | - | 5.21 |
| 03/29 | 845 | 850 | 825 | 830 | 0% | 235,060 | 139億400万 | -5.47% | - | 5.24 |
| 03/28 | 815 | 850 | 810 | 830 | +2.47% | 214,440 | 139億400万 | -5.57% | - | 5.24 |
| 03/27 | 825 | 825 | 805 | 810 | -2.99% | 344,020 | 135億6896万 | -7.74% | - | 5.12 |
| 03/24 | 845 | 850 | 825 | 835 | -1.18% | 238,260 | 139億8776万 | -4.79% | - | 5.28 |
| 03/23 | 810 | 865 | 805 | 845 | +4.97% | 539,780 | 141億5528万 | -3.54% | - | 5.34 |
| 03/22 | 800 | 820 | 795 | 805 | -0.62% | 259,760 | 130億5114万 | -8% | - | 4.92 |
| 03/21 | 815 | 820 | 805 | 810 | -1.82% | 311,180 | 131億3220万 | -7.22% | - | 4.95 |
| 03/17 | 850 | 855 | 825 | 825 | -2.37% | 319,400 | 133億7539万 | -5.39% | - | 5.05 |
| 03/16 | 850 | 860 | 835 | 845 | +0.6% | 369,340 | 136億9965万 | -2.87% | - | 5.17 |
| 03/15 | 875 | 890 | 840 | 840 | -4.55% | 693,740 | 136億1858万 | -3.11% | - | 5.14 |
| 03/14 | 880 | 905 | 875 | 880 | -1.12% | 701,220 | 142億6709万 | +1.73% | - | 5.38 |
| 03/13 | 910 | 935 | 885 | 890 | -6.81% | 1,574,300 | 144億2921万 | +3.37% | - | 5.44 |
| 03/10 | 970 | 1,025 | 950 | 955 | -6.83% | 2,938,400 | 154億8303万 | +11.44% | - | 5.84 |
| 03/09 | 980 | 1,025 | 945 | 1,025 | +4.06% | 1,783,080 | 166億1791万 | +20.59% | - | 6.27 |
| 03/08 | 950 | 1,015 | 945 | 985 | +3.68% | 3,581,900 | 159億6941万 | +17.26% | - | 6.02 |
| 03/07 | 930 | 965 | 915 | 950 | +9.2% | 2,998,640 | 154億197万 | +14.18% | - | 5.81 |
| 03/06 | 855 | 880 | 855 | 870 | +2.96% | 341,320 | 141億496万 | +5.2% | - | 5.32 |
| 03/03 | 870 | 875 | 845 | 845 | -2.87% | 394,440 | 136億9965万 | +2.42% | - | 5.17 |
| 03/02 | 900 | 905 | 865 | 870 | -2.79% | 607,840 | 141億496万 | +5.58% | - | 5.32 |
| 03/01 | 905 | 910 | 875 | 895 | -2.19% | 595,440 | 145億1028万 | +8.75% | - | 5.47 |
| 02/28 | 925 | 935 | 905 | 915 | -2.14% | 796,620 | 148億3453万 | +11.31% | - | 5.6 |
| 02/27 | 905 | 940 | 890 | 935 | +5.06% | 1,436,640 | 151億5878万 | +14.02% | - | 5.72 |
| 02/24 | 910 | 915 | 875 | 890 | -1.11% | 907,540 | 144億2921万 | +9.2% | - | 5.44 |
| 02/23 | 965 | 975 | 885 | 900 | +2.86% | 4,269,180 | 145億9134万 | +10.7% | - | 5.5 |
| 02/22 | 835 | 880 | 820 | 875 | +2.94% | 1,053,260 | 139億1530万 | +8.02% | - | 5.25 |
| 02/21 | 790 | 850 | 790 | 850 | +6.92% | 488,540 | 135億1772万 | +5.07% | - | 5.1 |
| 02/20 | 800 | 805 | 790 | 795 | -0.63% | 113,640 | 126億4304万 | -1.61% | - | 4.77 |
| 02/17 | 800 | 815 | 795 | 800 | -1.23% | 148,580 | 127億2256万 | -1.36% | - | 4.8 |
| 02/16 | 840 | 840 | 805 | 810 | -0.61% | 435,700 | 128億8159万 | -0.37% | - | 4.86 |
| 02/15 | 775 | 815 | 775 | 815 | +6.54% | 387,440 | 129億6110万 | +0.12% | - | 4.89 |
| 02/14 | 775 | 780 | 765 | 765 | -1.29% | 131,220 | 121億6594万 | -6.25% | - | 4.59 |
| 02/13 | 780 | 780 | 775 | 775 | +0.65% | 73,140 | 123億2498万 | -5.49% | - | 4.65 |
| 02/10 | 780 | 785 | 770 | 770 | -1.28% | 139,640 | 122億4546万 | -6.67% | - | 4.62 |
| 02/09 | 785 | 785 | 775 | 780 | -0.64% | 81,580 | 124億449万 | -6.02% | - | 4.68 |
| 02/08 | 785 | 795 | 775 | 785 | 0% | 254,780 | 124億8401万 | -5.88% | - | 4.71 |
| 02/07 | 775 | 795 | 770 | 785 | +1.29% | 143,440 | 124億8401万 | -6.21% | - | 4.71 |
| 02/06 | 790 | 790 | 770 | 775 | -0.64% | 149,140 | 123億2498万 | -7.74% | - | 4.65 |
| 02/03 | 785 | 795 | 780 | 780 | 0% | 116,620 | 124億449万 | -7.69% | - | 4.68 |
| 02/02 | 795 | 810 | 780 | 780 | -1.89% | 199,280 | 124億449万 | -8.56% | - | 4.68 |
| 02/01 | 810 | 810 | 790 | 795 | -1.85% | 293,520 | 126億4304万 | -6.91% | - | 4.77 |
| 01/31 | 820 | 825 | 810 | 810 | -1.82% | 196,740 | 128億8159万 | -5.15% | - | 4.86 |
| 01/30 | 830 | 835 | 815 | 825 | -0.6% | 196,320 | 131億2014万 | -3.62% | - | 4.95 |
| 01/27 | 845 | 845 | 830 | 830 | -2.35% | 217,900 | 131億9965万 | -3.6% | - | 4.98 |
| 01/26 | 865 | 870 | 845 | 850 | -1.73% | 249,800 | 135億1772万 | -1.62% | - | 5.1 |
| 01/25 | 855 | 885 | 840 | 865 | +1.17% | 838,980 | 137億5626万 | -0.46% | - | 5.19 |
| 01/24 | 840 | 865 | 820 | 855 | +4.27% | 458,600 | 134億5199万 | -2.06% | - | 5.07 |
| 01/23 | 825 | 830 | 810 | 820 | -1.8% | 120,580 | 129億133万 | -6.5% | - | 4.87 |
| 01/20 | 830 | 840 | 820 | 835 | +0.6% | 139,520 | 131億3733万 | -4.46% | - | 4.96 |
| 01/19 | 830 | 840 | 820 | 830 | -0.6% | 160,840 | 130億5866万 | -4.6% | - | 4.93 |
| 01/18 | 830 | 845 | 810 | 835 | 0% | 270,820 | 131億3733万 | -3.58% | - | 4.96 |
| 01/17 | 865 | 870 | 835 | 835 | -3.47% | 269,740 | 131億3733万 | -3.13% | - | 4.96 |
| 01/16 | 860 | 880 | 855 | 865 | +0.58% | 275,640 | 136億933万 | +0.93% | - | 5.13 |
| 01/13 | 835 | 895 | 830 | 860 | +2.38% | 672,380 | 135億3066万 | +1.18% | - | 5.1 |
| 01/12 | 855 | 860 | 830 | 840 | -1.75% | 345,960 | 132億1599万 | -0.47% | - | 4.99 |
| 01/11 | 875 | 875 | 850 | 855 | -2.29% | 311,000 | 134億5199万 | +2.15% | - | 5.07 |
| 01/10 | 865 | 885 | 855 | 875 | -0.57% | 373,380 | 137億6666万 | +5.42% | - | 5.19 |
| 01/06 | 875 | 885 | 855 | 880 | -2.22% | 647,040 | 138億4533万 | +7.06% | - | 5.22 |
| 01/05 | 905 | 935 | 890 | 900 | +1.69% | 907,380 | 141億5999万 | +10.7% | - | 5.34 |
| 01/04 | 875 | 900 | 865 | 885 | +2.31% | 620,500 | 139億2399万 | +9.94% | - | 5.25 |
| 2016 |
| 12/30 | 850 | 910 | 835 | 865 | +0.58% | 1,142,420 | 137億5626万 | +8.67% | - | 5.19 |
| 12/29 | 905 | 920 | 845 | 860 | -4.44% | 1,242,120 | 136億7675万 | +9% | - | 5.16 |
| 12/28 | 940 | 975 | 890 | 900 | -7.69% | 3,030,440 | 143億1288万 | +15.09% | - | 5.4 |
| 12/27 | 815 | 1,025 | 805 | 975 | +22.64% | 10,983,080 | 155億562万 | +26.13% | - | 5.85 |
| 12/26 | 800 | 820 | 785 | 795 | -1.24% | 664,400 | 126億4304万 | +4.33% | - | 4.77 |
| 12/22 | 840 | 845 | 805 | 805 | -5.85% | 866,240 | 128億207万 | +6.06% | - | 4.83 |
| 12/21 | 955 | 955 | 845 | 855 | -9.52% | 1,595,640 | 135億9723万 | +13.1% | - | 5.13 |
| 12/20 | 975 | 1,020 | 940 | 945 | +2.16% | 3,508,900 | 150億2852万 | +26.68% | - | 5.67 |
| 12/19 | 945 | 995 | 905 | 925 | -3.14% | 2,097,200 | 147億1046万 | +26.02% | - | 5.55 |
| 12/16 | 1,030 | 1,035 | 915 | 955 | -2.05% | 3,291,420 | 151億8755万 | +31.72% | - | 5.73 |
| 12/15 | 1,045 | 1,130 | 965 | 975 | +2.09% | 13,004,900 | 155億562万 | +36.36% | - | 5.85 |
| 12/14 | 825 | 1,005 | 795 | 955 | +26.49% | 20,012,620 | 151億8755万 | +35.85% | - | 5.73 |
| 12/13 | 715 | 765 | 710 | 755 | +5.59% | 722,720 | 120億691万 | +8.79% | - | 4.53 |
| 12/12 | 735 | 735 | 700 | 715 | -2.72% | 337,380 | 113億7078万 | +3.17% | - | 4.29 |
| 12/09 | 750 | 750 | 715 | 735 | -1.34% | 466,900 | 116億8885万 | +6.06% | - | 4.41 |
| 12/08 | 710 | 755 | 700 | 745 | +4.93% | 739,580 | 118億4788万 | +7.5% | - | 4.47 |
| 12/07 | 700 | 710 | 695 | 710 | +2.16% | 162,720 | 112億9127万 | +2.31% | - | 4.26 |
| 12/06 | 705 | 710 | 695 | 695 | 0% | 237,940 | 110億5272万 | -0.29% | - | 4.17 |
| 12/05 | 670 | 710 | 665 | 695 | +2.96% | 478,740 | 110億5272万 | -0.71% | - | 4.17 |
| 12/02 | 670 | 680 | 665 | 675 | 0% | 131,560 | 107億3466万 | -3.98% | - | 4.05 |
| 12/01 | 665 | 690 | 665 | 675 | +1.5% | 263,860 | 107億3466万 | -4.66% | - | 4.05 |
| 11/30 | 675 | 680 | 660 | 665 | -1.48% | 189,400 | 105億7562万 | -6.6% | - | 3.99 |
| 11/29 | 680 | 680 | 675 | 675 | -0.74% | 118,360 | 107億3466万 | -5.86% | - | 4.05 |
| 11/28 | 670 | 680 | 670 | 680 | +0.74% | 76,060 | 108億1417万 | -5.82% | - | 4.08 |
| 11/25 | 680 | 685 | 675 | 675 | -0.74% | 134,100 | 107億3466万 | -7.15% | - | 4.05 |
| 11/24 | 685 | 690 | 675 | 680 | 0% | 164,720 | 108億1417万 | -7.23% | - | 4.08 |
| 11/22 | 685 | 695 | 675 | 680 | -1.45% | 188,240 | 108億1417万 | -7.86% | - | 4.08 |
| 11/21 | 690 | 695 | 670 | 690 | -0.72% | 278,560 | 109億7320万 | -7.13% | - | 4.14 |
| 11/18 | 710 | 720 | 690 | 695 | -2.8% | 282,180 | 110億5272万 | -7.21% | - | 4.17 |
| 11/17 | 725 | 745 | 700 | 715 | -1.38% | 845,700 | 113億7078万 | -5.17% | - | 4.29 |
| 11/16 | 630 | 730 | 620 | 725 | +17.89% | 1,389,780 | 115億2982万 | -4.35% | - | 4.35 |
| 11/15 | 635 | 640 | 610 | 615 | -3.15% | 304,520 | 97億8046万 | -19.08% | - | 3.69 |
| 11/14 | 585 | 645 | 575 | 635 | -10.56% | 1,073,520 | 100億9853万 | -16.88% | - | 3.81 |
| 11/11 | 710 | 720 | 695 | 710 | 0% | 174,700 | 112億9127万 | -7.55% | - | 4.26 |
| 11/10 | 715 | 720 | 695 | 710 | +4.41% | 207,780 | 112億9127万 | -7.79% | - | 4.26 |
| 11/09 | 720 | 730 | 655 | 680 | -5.56% | 435,240 | 108億1417万 | -11.92% | - | 4.08 |
| 11/08 | 740 | 740 | 710 | 720 | -2.04% | 211,960 | 114億5030万 | -6.98% | - | 4.32 |
| 11/07 | 720 | 750 | 715 | 735 | +3.52% | 293,440 | 116億8885万 | -5.04% | - | 4.41 |
| 11/04 | 715 | 725 | 700 | 710 | -2.74% | 235,680 | 112億9127万 | -8.03% | - | 4.26 |
