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 | 4,090 | 4,100 | 4,010 | 4,010 | -0.99% | 465,200 | 7645億5486万 | -4.04% | 29.05 | 2.25 |
| 03/30 | 4,140 | 4,150 | 4,040 | 4,050 | -2.41% | 415,100 | 7721億8134万 | -3.23% | 29.34 | 2.28 |
| 03/29 | 4,170 | 4,170 | 4,130 | 4,150 | -1.66% | 560,000 | 7912億4755万 | -0.95% | 30.07 | 2.33 |
| 03/28 | 4,210 | 4,230 | 4,200 | 4,220 | +0.96% | 1,108,700 | 8045億9389万 | +0.64% | 30.58 | 2.37 |
| 03/27 | 4,210 | 4,210 | 4,160 | 4,180 | -1.18% | 641,800 | 7969億6741万 | -0.29% | 30.29 | 2.35 |
| 03/24 | 4,180 | 4,240 | 4,170 | 4,230 | +1.44% | 380,800 | 8065億52万 | +0.91% | 30.65 | 2.38 |
| 03/23 | 4,160 | 4,180 | 4,150 | 4,170 | +0.48% | 383,100 | 7950億6079万 | -0.5% | 30.21 | 2.34 |
| 03/22 | 4,160 | 4,190 | 4,150 | 4,150 | -0.95% | 412,600 | 7912億4755万 | -1.03% | 30.07 | 2.33 |
| 03/21 | 4,190 | 4,200 | 4,170 | 4,190 | -0.24% | 260,200 | 7988億7403万 | -0.17% | 30.36 | 2.35 |
| 03/17 | 4,200 | 4,210 | 4,190 | 4,200 | -0.47% | 250,300 | 8007億8065万 | -0.07% | 30.43 | 2.36 |
| 03/16 | 4,210 | 4,220 | 4,200 | 4,220 | 0% | 259,800 | 8045億9389万 | +0.29% | 30.58 | 2.37 |
| 03/15 | 4,220 | 4,220 | 4,210 | 4,220 | 0% | 154,900 | 8045億9389万 | +0.29% | 30.58 | 2.37 |
| 03/14 | 4,270 | 4,280 | 4,210 | 4,220 | -1.17% | 269,800 | 8045億9389万 | +0.24% | 30.58 | 2.37 |
| 03/13 | 4,230 | 4,270 | 4,220 | 4,270 | +0.95% | 332,200 | 8141億2700万 | +1.43% | 30.94 | 2.4 |
| 03/10 | 4,210 | 4,230 | 4,200 | 4,230 | +1.44% | 584,900 | 8065億52万 | +0.52% | 30.65 | 2.38 |
| 03/09 | 4,180 | 4,190 | 4,170 | 4,170 | +0.24% | 212,500 | 7950億6079万 | -0.93% | 30.21 | 2.34 |
| 03/08 | 4,170 | 4,180 | 4,150 | 4,160 | -0.48% | 390,300 | 7931億5417万 | -1.28% | 30.14 | 2.34 |
| 03/07 | 4,160 | 4,190 | 4,160 | 4,180 | +0.48% | 262,700 | 7969億6741万 | -0.97% | 30.29 | 2.35 |
| 03/06 | 4,200 | 4,210 | 4,160 | 4,160 | -0.72% | 283,400 | 7931億5417万 | -1.61% | 30.14 | 2.34 |
| 03/03 | 4,220 | 4,240 | 4,180 | 4,190 | -0.71% | 470,000 | 7988億7403万 | -1.11% | 30.36 | 2.35 |
| 03/02 | 4,230 | 4,230 | 4,200 | 4,220 | +0.72% | 372,700 | 8045億9389万 | -0.61% | 30.58 | 2.37 |
| 03/01 | 4,190 | 4,220 | 4,170 | 4,190 | +0.48% | 408,900 | 7988億7403万 | -1.48% | 30.36 | 2.35 |
| 02/28 | 4,170 | 4,180 | 4,150 | 4,170 | +0.24% | 733,200 | 7950億6079万 | -2.11% | 30.21 | 2.34 |
| 02/27 | 4,150 | 4,170 | 4,130 | 4,160 | 0% | 441,200 | 7931億5417万 | -2.48% | 30.14 | 2.34 |
| 02/24 | 4,160 | 4,190 | 4,160 | 4,160 | -0.24% | 291,900 | 7931億5417万 | -2.69% | 30.14 | 2.34 |
| 02/23 | 4,180 | 4,200 | 4,160 | 4,170 | -0.24% | 289,400 | 7950億6079万 | -2.73% | 30.21 | 2.34 |
| 02/22 | 4,220 | 4,220 | 4,170 | 4,180 | -0.95% | 408,600 | 7969億6741万 | -2.75% | 30.29 | 2.35 |
| 02/21 | 4,190 | 4,230 | 4,180 | 4,220 | +0.48% | 249,700 | 8045億9389万 | -2.04% | 30.58 | 2.37 |
| 02/20 | 4,180 | 4,210 | 4,170 | 4,200 | +0.48% | 249,000 | 8007億8065万 | -2.69% | 30.43 | 2.36 |
| 02/17 | 4,190 | 4,200 | 4,150 | 4,180 | -0.24% | 336,200 | 7969億6741万 | -3.4% | 30.29 | 2.35 |
| 02/16 | 4,230 | 4,250 | 4,190 | 4,190 | -0.71% | 356,000 | 7988億7403万 | -3.48% | 30.36 | 2.35 |
| 02/15 | 4,280 | 4,280 | 4,220 | 4,220 | -0.94% | 405,600 | 8045億9389万 | -3.03% | 30.58 | 2.37 |
| 02/14 | 4,360 | 4,360 | 4,260 | 4,260 | -1.84% | 287,500 | 8122億2038万 | -2.45% | 30.87 | 2.39 |
| 02/13 | 4,360 | 4,360 | 4,310 | 4,340 | +0.46% | 242,200 | 8274億7334万 | -0.89% | 31.44 | 2.44 |
| 02/10 | 4,290 | 4,330 | 4,260 | 4,320 | +2.13% | 362,100 | 8236億6010万 | -1.59% | 31.3 | 2.43 |
| 02/09 | 4,240 | 4,270 | 4,220 | 4,230 | -0.7% | 299,100 | 8065億52万 | -3.84% | 30.65 | 2.38 |
| 02/08 | 4,210 | 4,270 | 4,210 | 4,260 | +0.95% | 256,400 | 8122億2038万 | -3.45% | 30.87 | 2.39 |
| 02/07 | 4,190 | 4,240 | 4,190 | 4,220 | +0.24% | 232,200 | 8045億9389万 | -4.52% | 30.58 | 2.37 |
| 02/06 | 4,300 | 4,300 | 4,190 | 4,210 | -1.41% | 474,700 | 8026億8727万 | -4.99% | 30.5 | 2.36 |
| 02/03 | 4,290 | 4,320 | 4,260 | 4,270 | -0.23% | 294,600 | 8141億2700万 | -3.87% | 30.94 | 2.4 |
| 02/02 | 4,380 | 4,390 | 4,260 | 4,280 | -1.61% | 420,600 | 8160億3362万 | -3.82% | 31.01 | 2.4 |
| 02/01 | 4,320 | 4,360 | 4,300 | 4,350 | +0.23% | 348,500 | 8293億7996万 | -2.44% | 31.52 | 2.44 |
| 01/31 | 4,350 | 4,390 | 4,330 | 4,340 | -1.36% | 345,000 | 8274億7334万 | -2.8% | 31.44 | 2.44 |
| 01/30 | 4,400 | 4,420 | 4,370 | 4,400 | 0% | 216,900 | 8389億1307万 | -1.61% | 31.88 | 2.47 |
| 01/27 | 4,420 | 4,450 | 4,380 | 4,400 | 0% | 260,700 | 8389億1307万 | -1.79% | 31.88 | 2.47 |
| 01/26 | 4,390 | 4,430 | 4,390 | 4,400 | +0.92% | 318,400 | 8389億1307万 | -1.9% | 31.88 | 2.47 |
| 01/25 | 4,410 | 4,430 | 4,330 | 4,360 | +0.46% | 250,900 | 8312億8658万 | -2.87% | 31.59 | 2.45 |
| 01/24 | 4,360 | 4,380 | 4,320 | 4,340 | -0.91% | 249,600 | 8274億7334万 | -3.43% | 31.44 | 2.44 |
| 01/23 | 4,420 | 4,430 | 4,380 | 4,380 | -1.79% | 174,300 | 8350億9982万 | -2.62% | 31.73 | 2.46 |
| 01/20 | 4,450 | 4,480 | 4,440 | 4,460 | +0.22% | 212,200 | 8503億5279万 | -0.93% | 32.31 | 2.51 |
| 01/19 | 4,450 | 4,480 | 4,440 | 4,450 | +0.68% | 216,900 | 8484億4617万 | -1.16% | 32.24 | 2.5 |
| 01/18 | 4,450 | 4,450 | 4,380 | 4,420 | 0% | 243,200 | 8427億2631万 | -1.78% | 32.02 | 2.48 |
| 01/17 | 4,490 | 4,490 | 4,420 | 4,420 | -1.34% | 336,500 | 8427億2631万 | -1.67% | 32.02 | 2.48 |
| 01/16 | 4,500 | 4,520 | 4,460 | 4,480 | -1.1% | 216,500 | 8541億6603万 | -0.16% | 32.46 | 2.52 |
| 01/13 | 4,470 | 4,530 | 4,470 | 4,530 | +1.34% | 294,500 | 8636億9913万 | +1.21% | 32.82 | 2.54 |
| 01/12 | 4,580 | 4,580 | 4,460 | 4,470 | -2.4% | 303,900 | 8522億5941万 | +0.11% | 32.39 | 2.51 |
| 01/11 | 4,580 | 4,590 | 4,560 | 4,580 | +0.44% | 202,600 | 8732億3224万 | +2.74% | 33.18 | 2.57 |
| 01/10 | 4,630 | 4,630 | 4,560 | 4,560 | -1.08% | 382,300 | 8694億1900万 | +2.47% | 33.04 | 2.56 |
| 01/06 | 4,540 | 4,620 | 4,530 | 4,610 | +1.1% | 300,300 | 8789億5210万 | +3.71% | 33.4 | 2.59 |
| 01/05 | 4,560 | 4,600 | 4,540 | 4,560 | +0.22% | 342,700 | 8694億1900万 | +2.8% | 33.04 | 2.56 |
| 01/04 | 4,490 | 4,550 | 4,490 | 4,550 | +2.02% | 295,800 | 8675億1238万 | +2.73% | 32.97 | 2.56 |
| 2016 |
| 12/30 | 4,460 | 4,480 | 4,450 | 4,460 | -0.67% | 265,700 | 8503億5279万 | +0.84% | 32.31 | 2.51 |
| 12/29 | 4,510 | 4,510 | 4,460 | 4,490 | 0% | 280,600 | 8560億7265万 | +1.58% | 32.53 | 2.52 |
| 12/28 | 4,470 | 4,510 | 4,460 | 4,490 | +0.45% | 232,800 | 8560億7265万 | +1.74% | 32.53 | 2.52 |
| 12/27 | 4,500 | 4,510 | 4,460 | 4,470 | -0.67% | 235,300 | 8522億5941万 | +1.43% | 32.38 | 2.51 |
| 12/26 | 4,500 | 4,510 | 4,470 | 4,500 | -0.22% | 212,900 | 8579億7927万 | +2.3% | 32.6 | 2.53 |
| 12/22 | 4,500 | 4,520 | 4,490 | 4,510 | -0.22% | 191,800 | 8598億8589万 | +2.73% | 32.67 | 2.53 |
| 12/21 | 4,570 | 4,580 | 4,510 | 4,520 | -1.31% | 319,100 | 8617億9251万 | +3.24% | 32.75 | 2.54 |
| 12/20 | 4,540 | 4,590 | 4,530 | 4,580 | +1.1% | 316,100 | 8732億3224万 | +4.93% | 33.18 | 2.57 |
| 12/19 | 4,500 | 4,540 | 4,480 | 4,530 | +0.44% | 261,500 | 8636億9913万 | +4.09% | 32.82 | 2.54 |
| 12/16 | 4,490 | 4,510 | 4,470 | 4,510 | +0.89% | 387,400 | 8598億8589万 | +3.96% | 32.67 | 2.53 |
| 12/15 | 4,450 | 4,480 | 4,430 | 4,470 | +0.22% | 386,200 | 8522億5941万 | +3.3% | 32.38 | 2.51 |
| 12/14 | 4,490 | 4,490 | 4,450 | 4,460 | -0.22% | 216,400 | 8503億5279万 | +3.53% | 32.31 | 2.51 |
| 12/13 | 4,440 | 4,480 | 4,440 | 4,470 | +0.45% | 338,200 | 8522億5941万 | +4.05% | 32.38 | 2.51 |
| 12/12 | 4,420 | 4,450 | 4,400 | 4,450 | +1.14% | 387,400 | 8484億4617万 | +3.87% | 32.24 | 2.5 |
| 12/09 | 4,270 | 4,410 | 4,270 | 4,400 | +2.33% | 482,400 | 8389億1307万 | +3.02% | 31.88 | 2.47 |
| 12/08 | 4,260 | 4,300 | 4,250 | 4,300 | +1.9% | 455,200 | 8198億4686万 | +0.89% | 31.15 | 2.42 |
| 12/07 | 4,240 | 4,250 | 4,200 | 4,220 | 0% | 300,400 | 8045億9389万 | -0.94% | 30.57 | 2.37 |
| 12/06 | 4,270 | 4,290 | 4,200 | 4,220 | -0.71% | 396,600 | 8045億9389万 | -0.96% | 30.57 | 2.37 |
| 12/05 | 4,270 | 4,300 | 4,230 | 4,250 | -1.16% | 270,000 | 8103億1376万 | -0.3% | 30.79 | 2.39 |
| 12/02 | 4,350 | 4,370 | 4,290 | 4,300 | -1.83% | 331,600 | 8198億4686万 | +0.84% | 31.15 | 2.42 |
| 12/01 | 4,430 | 4,430 | 4,340 | 4,380 | -0.9% | 530,700 | 8350億9982万 | +2.77% | 31.73 | 2.46 |
| 11/30 | 4,400 | 4,430 | 4,380 | 4,420 | +0.91% | 474,100 | 8427億2631万 | +3.83% | 32.02 | 2.48 |
| 11/29 | 4,350 | 4,390 | 4,350 | 4,380 | -0.23% | 259,700 | 8350億9982万 | +3.06% | 31.73 | 2.46 |
| 11/28 | 4,400 | 4,400 | 4,350 | 4,390 | -0.45% | 356,900 | 8370億645万 | +3.46% | 31.8 | 2.47 |
| 11/25 | 4,380 | 4,420 | 4,370 | 4,410 | +0.92% | 355,300 | 8408億1969万 | +4.11% | 31.95 | 2.48 |
| 11/24 | 4,370 | 4,380 | 4,340 | 4,370 | +0.92% | 293,100 | 8331億9320万 | +3.36% | 31.66 | 2.45 |
| 11/22 | 4,330 | 4,350 | 4,310 | 4,330 | 0% | 241,300 | 8255億6672万 | +2.61% | 31.37 | 2.43 |
| 11/21 | 4,300 | 4,340 | 4,280 | 4,330 | +1.17% | 285,200 | 8255億6672万 | +2.78% | 31.37 | 2.43 |
| 11/18 | 4,260 | 4,290 | 4,260 | 4,280 | +0.47% | 331,900 | 8160億3362万 | +1.78% | 31.01 | 2.4 |
| 11/17 | 4,190 | 4,280 | 4,190 | 4,260 | +0.71% | 273,400 | 8122億2038万 | +1.43% | 30.86 | 2.39 |
| 11/16 | 4,240 | 4,240 | 4,190 | 4,230 | +0.95% | 304,900 | 8065億52万 | +0.81% | 30.64 | 2.38 |
| 11/15 | 4,230 | 4,230 | 4,180 | 4,190 | -1.18% | 290,400 | 7988億7403万 | -0.12% | 30.35 | 2.35 |
| 11/14 | 4,230 | 4,250 | 4,200 | 4,240 | +1.44% | 287,700 | 8084億714万 | +1.07% | 30.72 | 2.38 |
| 11/11 | 4,250 | 4,270 | 4,170 | 4,180 | -1.42% | 365,200 | 7969億6741万 | -0.36% | 30.28 | 2.35 |
| 11/10 | 4,200 | 4,250 | 4,130 | 4,240 | +5.74% | 415,100 | 8084億714万 | +1.02% | 30.72 | 2.38 |
| 11/09 | 4,160 | 4,210 | 3,980 | 4,010 | -3.37% | 521,100 | 7645億5486万 | -4.46% | 29.05 | 2.25 |
| 11/08 | 4,160 | 4,170 | 4,130 | 4,150 | -0.24% | 234,000 | 7912億4755万 | -1.38% | 30.06 | 2.33 |
| 11/07 | 4,170 | 4,190 | 4,130 | 4,160 | +0.73% | 219,900 | 7931億5417万 | -1.21% | 30.14 | 2.34 |
| 11/04 | 4,170 | 4,180 | 4,110 | 4,130 | -1.43% | 285,700 | 7874億3431万 | -2.09% | 29.92 | 2.32 |
