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 | 2,100 | 2,100 | 2,075 | 2,075 | -1.19% | 6,000 | 228億7319万 | -1% | 8.87 | 0.62 |
| 03/30 | 2,085 | 2,100 | 2,085 | 2,100 | +0.24% | 2,800 | 231億4877万 | +0.1% | 8.98 | 0.63 |
| 03/29 | 2,090 | 2,095 | 2,085 | 2,095 | 0% | 2,400 | 230億9366万 | -0.14% | 8.95 | 0.63 |
| 03/28 | 2,090 | 2,095 | 2,090 | 2,095 | +0.48% | 16,400 | 230億9366万 | -0.19% | 8.95 | 0.63 |
| 03/27 | 2,075 | 2,085 | 2,075 | 2,085 | +0.24% | 23,600 | 229億8343万 | -0.67% | 8.91 | 0.62 |
| 03/24 | 2,075 | 2,080 | 2,075 | 2,080 | +0.24% | 5,800 | 229億2831万 | -0.95% | 8.89 | 0.62 |
| 03/23 | 2,075 | 2,080 | 2,075 | 2,075 | 0% | 8,400 | 228億7319万 | -1.19% | 8.87 | 0.62 |
| 03/22 | 2,075 | 2,080 | 2,075 | 2,075 | -0.24% | 7,600 | 228億7319万 | -1.24% | 8.87 | 0.62 |
| 03/21 | 2,095 | 2,095 | 2,080 | 2,080 | -0.24% | 6,800 | 229億2831万 | -1.05% | 8.89 | 0.62 |
| 03/17 | 2,090 | 2,090 | 2,080 | 2,085 | 0% | 5,400 | 229億8343万 | -0.86% | 8.91 | 0.62 |
| 03/16 | 2,090 | 2,095 | 2,085 | 2,085 | -0.24% | 4,600 | 229億8343万 | -0.86% | 8.91 | 0.62 |
| 03/15 | 2,090 | 2,095 | 2,085 | 2,090 | -0.71% | 3,800 | 230億3854万 | -0.57% | 8.93 | 0.62 |
| 03/14 | 2,090 | 2,105 | 2,080 | 2,105 | +0.24% | 6,000 | 232億389万 | +0.14% | 9 | 0.63 |
| 03/13 | 2,100 | 2,105 | 2,095 | 2,100 | 0% | 3,200 | 231億4877万 | +0.05% | 8.98 | 0.63 |
| 03/10 | 2,100 | 2,105 | 2,100 | 2,100 | -0.24% | 7,000 | 231億4877万 | +0.1% | 8.98 | 0.63 |
| 03/09 | 2,100 | 2,115 | 2,100 | 2,105 | 0% | 2,200 | 232億389万 | +0.43% | 9 | 0.63 |
| 03/08 | 2,105 | 2,110 | 2,100 | 2,105 | -0.47% | 6,000 | 232億389万 | +0.48% | 9 | 0.63 |
| 03/07 | 2,105 | 2,115 | 2,105 | 2,115 | +0.24% | 1,600 | 233億1412万 | +1.05% | 9.04 | 0.63 |
| 03/06 | 2,105 | 2,110 | 2,100 | 2,110 | +0.24% | 1,800 | 232億5901万 | +0.86% | 9.02 | 0.63 |
| 03/03 | 2,105 | 2,105 | 2,100 | 2,105 | -0.47% | 3,200 | 232億389万 | +0.72% | 9 | 0.63 |
| 03/02 | 2,120 | 2,120 | 2,110 | 2,115 | 0% | 4,000 | 233億1412万 | +1.2% | 9.04 | 0.63 |
| 03/01 | 2,110 | 2,120 | 2,095 | 2,115 | +0.71% | 3,000 | 233億1412万 | +1.24% | 9.04 | 0.63 |
| 02/28 | 2,115 | 2,120 | 2,100 | 2,100 | -0.24% | 3,200 | 231億4877万 | +0.53% | 8.98 | 0.63 |
| 02/27 | 2,095 | 2,110 | 2,095 | 2,105 | 0% | 4,200 | 232億389万 | +0.77% | 9 | 0.63 |
| 02/24 | 2,120 | 2,120 | 2,095 | 2,105 | -0.71% | 6,200 | 232億389万 | +0.86% | 9 | 0.63 |
| 02/23 | 2,120 | 2,120 | 2,105 | 2,120 | +0.47% | 3,800 | 233億6924万 | +1.58% | 9.06 | 0.63 |
| 02/22 | 2,115 | 2,120 | 2,105 | 2,110 | +0.24% | 3,000 | 232億5901万 | +1.2% | 9.02 | 0.63 |
| 02/21 | 2,100 | 2,105 | 2,090 | 2,105 | +0.24% | 3,200 | 232億389万 | +1.06% | 9 | 0.63 |
| 02/20 | 2,100 | 2,115 | 2,100 | 2,100 | 0% | 1,400 | 231億4877万 | +0.86% | 8.98 | 0.63 |
| 02/17 | 2,085 | 2,110 | 2,085 | 2,100 | +0.72% | 2,000 | 231億4877万 | +0.82% | 8.98 | 0.63 |
| 02/16 | 2,090 | 2,090 | 2,080 | 2,085 | -0.48% | 5,600 | 229億8343万 | +0.1% | 8.91 | 0.62 |
| 02/15 | 2,110 | 2,110 | 2,090 | 2,095 | -0.71% | 9,200 | 230億9366万 | +0.58% | 8.95 | 0.63 |
| 02/14 | 2,110 | 2,110 | 2,100 | 2,110 | +0.24% | 3,600 | 232億5901万 | +1.25% | 9.02 | 0.63 |
| 02/13 | 2,100 | 2,105 | 2,100 | 2,105 | +0.72% | 6,000 | 232億389万 | +1.01% | 9 | 0.63 |
| 02/10 | 2,070 | 2,090 | 2,055 | 2,090 | +1.21% | 9,600 | 230億3854万 | +0.34% | 8.93 | 0.62 |
| 02/09 | 2,075 | 2,075 | 2,065 | 2,065 | -0.24% | 2,200 | 227億6296万 | -0.91% | 8.83 | 0.62 |
| 02/08 | 2,050 | 2,070 | 2,050 | 2,070 | +0.98% | 2,400 | 228億1808万 | -0.72% | 8.85 | 0.62 |
| 02/07 | 2,060 | 2,065 | 2,050 | 2,050 | -0.49% | 2,600 | 225億9761万 | -1.63% | 8.76 | 0.61 |
| 02/06 | 2,060 | 2,070 | 2,055 | 2,060 | 0% | 3,800 | 227億785万 | -1.2% | 8.8 | 0.62 |
| 02/03 | 2,055 | 2,080 | 2,045 | 2,060 | -0.48% | 8,000 | 227億785万 | -1.25% | 8.8 | 0.62 |
| 02/02 | 2,060 | 2,070 | 2,060 | 2,070 | +0.24% | 2,800 | 228億1808万 | -0.77% | 8.85 | 0.62 |
| 02/01 | 2,060 | 2,090 | 2,060 | 2,065 | -0.48% | 5,800 | 227億6296万 | -1.05% | 8.83 | 0.62 |
| 01/31 | 2,065 | 2,095 | 2,065 | 2,075 | 0% | 6,200 | 228億7319万 | -0.53% | 8.87 | 0.62 |
| 01/30 | 2,090 | 2,100 | 2,070 | 2,075 | -1.19% | 10,600 | 228億7319万 | -0.53% | 8.87 | 0.62 |
| 01/27 | 2,100 | 2,100 | 2,085 | 2,100 | 0% | 1,800 | 231億4877万 | +0.67% | 8.98 | 0.63 |
| 01/26 | 2,110 | 2,110 | 2,100 | 2,100 | -0.47% | 4,000 | 231億4877万 | +0.72% | 8.98 | 0.63 |
| 01/25 | 2,090 | 2,110 | 2,090 | 2,110 | +0.96% | 8,600 | 232億5901万 | +1.3% | 9.02 | 0.63 |
| 01/24 | 2,070 | 2,090 | 2,070 | 2,090 | +0.97% | 3,600 | 230億3854万 | +0.43% | 8.93 | 0.62 |
| 01/23 | 2,065 | 2,090 | 2,065 | 2,070 | -0.72% | 3,000 | 228億1808万 | -0.43% | 8.85 | 0.62 |
| 01/20 | 2,075 | 2,085 | 2,075 | 2,085 | +0.48% | 3,400 | 229億8343万 | +0.29% | 8.91 | 0.62 |
| 01/19 | 2,065 | 2,075 | 2,065 | 2,075 | +0.73% | 3,400 | 228億7319万 | -0.14% | 8.87 | 0.62 |
| 01/18 | 2,085 | 2,085 | 2,035 | 2,060 | -1.67% | 8,000 | 227億785万 | -0.77% | 8.8 | 0.62 |
| 01/17 | 2,090 | 2,100 | 2,080 | 2,095 | -0.48% | 6,800 | 230億9366万 | +0.96% | 8.95 | 0.63 |
| 01/16 | 2,110 | 2,115 | 2,100 | 2,105 | -0.24% | 3,200 | 232億389万 | +1.59% | 9 | 0.63 |
| 01/13 | 2,085 | 2,110 | 2,070 | 2,110 | +0.72% | 3,800 | 232億5901万 | +1.93% | 9.02 | 0.63 |
| 01/12 | 2,080 | 2,100 | 2,080 | 2,095 | -0.48% | 5,000 | 230億9366万 | +1.31% | 8.95 | 0.63 |
| 01/11 | 2,105 | 2,110 | 2,100 | 2,105 | 0% | 3,000 | 232億389万 | +1.94% | 9 | 0.63 |
| 01/10 | 2,085 | 2,120 | 2,075 | 2,105 | +0.48% | 9,000 | 232億389万 | +2.04% | 9 | 0.63 |
| 01/06 | 2,075 | 2,100 | 2,075 | 2,095 | -0.24% | 4,200 | 230億9366万 | +1.65% | 8.95 | 0.63 |
| 01/05 | 2,100 | 2,105 | 2,100 | 2,100 | +0.24% | 5,200 | 231億4877万 | +1.99% | 8.98 | 0.63 |
| 01/04 | 2,065 | 2,095 | 2,065 | 2,095 | +1.7% | 5,400 | 230億9366万 | +1.85% | 8.95 | 0.63 |
| 2016 |
| 12/30 | 2,050 | 2,065 | 2,045 | 2,060 | -0.48% | 3,000 | 227億785万 | +0.24% | 8.8 | 0.62 |
| 12/29 | 2,060 | 2,070 | 2,055 | 2,070 | -0.24% | 5,600 | 228億1808万 | +0.78% | 8.85 | 0.62 |
| 12/28 | 2,075 | 2,075 | 2,070 | 2,075 | 0% | 2,200 | 228億7319万 | +1.07% | 8.87 | 0.62 |
| 12/27 | 2,080 | 2,080 | 2,070 | 2,075 | 0% | 1,800 | 228億7319万 | +1.12% | 8.87 | 0.62 |
| 12/26 | 2,065 | 2,075 | 2,055 | 2,075 | +0.73% | 4,000 | 228億7319万 | +1.17% | 8.87 | 0.62 |
| 12/22 | 2,085 | 2,085 | 2,055 | 2,060 | -0.72% | 8,400 | 227億785万 | +0.54% | 8.8 | 0.62 |
| 12/21 | 2,060 | 2,075 | 2,060 | 2,075 | 0% | 7,000 | 228億7319万 | +1.37% | 8.87 | 0.62 |
| 12/20 | 2,065 | 2,075 | 2,055 | 2,075 | +0.73% | 8,600 | 228億7319万 | +1.52% | 8.87 | 0.62 |
| 12/19 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 2,000 | 227億785万 | +0.78% | 8.8 | 0.62 |
| 12/16 | 2,055 | 2,060 | 2,050 | 2,060 | +0.24% | 3,600 | 227億785万 | +0.83% | 8.8 | 0.62 |
| 12/15 | 2,045 | 2,055 | 2,040 | 2,055 | +0.24% | 3,600 | 226億5273万 | +0.64% | 8.78 | 0.61 |
| 12/14 | 2,055 | 2,055 | 2,040 | 2,050 | -0.49% | 5,200 | 225億9761万 | +0.54% | 8.76 | 0.61 |
| 12/13 | 2,035 | 2,060 | 2,035 | 2,060 | +0.24% | 5,200 | 227億785万 | +1.13% | 8.8 | 0.62 |
| 12/12 | 2,035 | 2,055 | 2,035 | 2,055 | +0.98% | 7,000 | 226億5273万 | +0.93% | 8.78 | 0.61 |
| 12/09 | 2,030 | 2,035 | 2,030 | 2,035 | 0% | 7,200 | 224億3226万 | +0.05% | 8.7 | 0.61 |
| 12/08 | 2,030 | 2,035 | 2,020 | 2,035 | +0.49% | 14,800 | 224億3226万 | +0.05% | 8.7 | 0.61 |
| 12/07 | 2,050 | 2,050 | 2,025 | 2,025 | -0.98% | 14,000 | 223億2203万 | -0.49% | 8.66 | 0.6 |
| 12/06 | 2,050 | 2,055 | 2,045 | 2,045 | -0.24% | 4,400 | 225億4250万 | +0.39% | 8.74 | 0.61 |
| 12/05 | 2,050 | 2,050 | 2,045 | 2,050 | +0.49% | 5,000 | 225億9761万 | +0.64% | 8.76 | 0.61 |
| 12/02 | 2,055 | 2,060 | 2,040 | 2,040 | -0.49% | 4,400 | 224億8738万 | +0.05% | 8.72 | 0.61 |
| 12/01 | 2,050 | 2,060 | 2,050 | 2,050 | +0.24% | 4,400 | 225億9761万 | +0.44% | 8.76 | 0.61 |
| 11/30 | 2,050 | 2,050 | 2,040 | 2,045 | 0% | 3,800 | 225億4250万 | +0.15% | 8.74 | 0.61 |
| 11/29 | 2,045 | 2,050 | 2,045 | 2,045 | 0% | 5,000 | 225億4250万 | +0.15% | 8.74 | 0.61 |
| 11/28 | 2,050 | 2,050 | 2,045 | 2,045 | 0% | 2,400 | 225億4250万 | +0.15% | 8.74 | 0.61 |
| 11/25 | 2,050 | 2,055 | 2,045 | 2,045 | -0.24% | 7,600 | 225億4250万 | +0.2% | 8.74 | 0.61 |
| 11/24 | 2,040 | 2,055 | 2,040 | 2,050 | +0.99% | 5,800 | 225億9761万 | +0.49% | 8.76 | 0.61 |
| 11/22 | 2,060 | 2,070 | 2,015 | 2,030 | -1.93% | 14,200 | 223億7715万 | -0.29% | 8.68 | 0.61 |
| 11/21 | 2,045 | 2,070 | 2,045 | 2,070 | +1.72% | 4,800 | 228億1808万 | +1.77% | 8.85 | 0.62 |
| 11/18 | 2,045 | 2,045 | 2,035 | 2,035 | 0% | 4,200 | 224億3226万 | +0.3% | 8.7 | 0.61 |
| 11/17 | 2,020 | 2,035 | 2,020 | 2,035 | +0.99% | 3,800 | 224億3226万 | +0.44% | 8.7 | 0.61 |
| 11/16 | 2,000 | 2,015 | 2,000 | 2,015 | +0.75% | 8,000 | 222億1180万 | -0.4% | 8.61 | 0.6 |
| 11/15 | 2,040 | 2,040 | 1,995 | 2,000 | -2.68% | 9,200 | 220億4645万 | -0.99% | 8.55 | 0.6 |
| 11/14 | 2,040 | 2,060 | 2,040 | 2,055 | +0.74% | 4,600 | 226億5273万 | +1.83% | 8.78 | 0.61 |
| 11/11 | 2,055 | 2,055 | 2,040 | 2,040 | +0.25% | 2,400 | 224億8738万 | +1.24% | 8.72 | 0.61 |
| 11/10 | 1,995 | 2,045 | 1,995 | 2,035 | +3.04% | 8,000 | 224億3226万 | +1.14% | 8.7 | 0.61 |
| 11/09 | 2,015 | 2,020 | 1,970 | 1,975 | -1.99% | 9,600 | 217億7087万 | -1.69% | 8.44 | 0.59 |
| 11/08 | 2,035 | 2,040 | 2,015 | 2,015 | -0.49% | 2,400 | 222億1180万 | +0.4% | 8.61 | 0.6 |
| 11/07 | 2,025 | 2,030 | 2,015 | 2,025 | +0.25% | 3,600 | 223億2203万 | +1% | 8.66 | 0.6 |
| 11/04 | 2,015 | 2,020 | 2,010 | 2,020 | -0.49% | 4,000 | 222億6692万 | +0.75% | 8.63 | 0.6 |
