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 | 3,465 | 3,485 | 3,405 | 3,405 | -1.3% | 266,600 | 3853億8710万 | -3.95% | 16.13 | 1.82 |
| 03/30 | 3,520 | 3,540 | 3,450 | 3,450 | -2.4% | 187,200 | 3904億8032万 | -2.84% | 16.34 | 1.84 |
| 03/29 | 3,530 | 3,540 | 3,515 | 3,535 | -0.14% | 149,800 | 4001億85万 | -0.56% | 16.74 | 1.89 |
| 03/28 | 3,550 | 3,550 | 3,520 | 3,540 | +0.57% | 380,200 | 4006億6676万 | -0.48% | 16.76 | 1.89 |
| 03/27 | 3,550 | 3,565 | 3,505 | 3,520 | -0.85% | 194,800 | 3984億311万 | -1.1% | 16.67 | 1.88 |
| 03/24 | 3,505 | 3,550 | 3,500 | 3,550 | +1.14% | 162,000 | 4017億9859万 | -0.34% | 16.81 | 1.9 |
| 03/23 | 3,500 | 3,520 | 3,480 | 3,510 | +0.29% | 168,600 | 3972億7128万 | -1.52% | 16.62 | 1.88 |
| 03/22 | 3,525 | 3,525 | 3,500 | 3,500 | -1.41% | 292,200 | 3961億3946万 | -1.96% | 16.58 | 1.87 |
| 03/21 | 3,550 | 3,570 | 3,530 | 3,550 | -0.14% | 197,400 | 4017億9859万 | -0.7% | 16.81 | 1.9 |
| 03/17 | 3,570 | 3,575 | 3,550 | 3,555 | -0.7% | 179,400 | 4023億6450万 | -0.7% | 16.84 | 1.9 |
| 03/16 | 3,570 | 3,580 | 3,555 | 3,580 | +0.28% | 171,200 | 4051億9407万 | -0.14% | 16.95 | 1.91 |
| 03/15 | 3,565 | 3,580 | 3,550 | 3,570 | -0.14% | 102,800 | 4040億6224万 | -0.47% | 16.91 | 1.91 |
| 03/14 | 3,615 | 3,615 | 3,565 | 3,575 | -0.97% | 140,800 | 4046億2816万 | -0.42% | 16.93 | 1.91 |
| 03/13 | 3,570 | 3,615 | 3,565 | 3,610 | +1.26% | 187,600 | 4085億8955万 | +0.42% | 17.1 | 1.93 |
| 03/10 | 3,530 | 3,570 | 3,530 | 3,565 | +0.71% | 318,000 | 4034億9633万 | -0.94% | 16.88 | 1.91 |
| 03/09 | 3,570 | 3,570 | 3,535 | 3,540 | 0% | 152,400 | 4006億6676万 | -1.78% | 16.76 | 1.89 |
| 03/08 | 3,565 | 3,575 | 3,525 | 3,540 | -0.98% | 241,000 | 4006億6676万 | -1.97% | 16.76 | 1.89 |
| 03/07 | 3,535 | 3,580 | 3,535 | 3,575 | +0.85% | 176,600 | 4046億2816万 | -1.24% | 16.93 | 1.91 |
| 03/06 | 3,565 | 3,570 | 3,535 | 3,545 | -0.42% | 171,600 | 4012億3268万 | -2.29% | 16.79 | 1.89 |
| 03/03 | 3,585 | 3,610 | 3,550 | 3,560 | -1.11% | 191,800 | 4029億3042万 | -2.12% | 16.86 | 1.9 |
| 03/02 | 3,615 | 3,620 | 3,575 | 3,600 | +0.56% | 195,200 | 4074億5773万 | -1.26% | 17.05 | 1.92 |
| 03/01 | 3,560 | 3,590 | 3,555 | 3,580 | +0.85% | 213,000 | 4051億9407万 | -1.97% | 16.95 | 1.91 |
| 02/28 | 3,560 | 3,600 | 3,550 | 3,550 | 0% | 217,800 | 4017億9859万 | -2.98% | 16.81 | 1.9 |
| 02/27 | 3,550 | 3,570 | 3,530 | 3,550 | -0.28% | 177,200 | 4017億9859万 | -3.16% | 16.81 | 1.9 |
| 02/24 | 3,550 | 3,575 | 3,550 | 3,560 | 0% | 163,200 | 4029億3042万 | -3.13% | 16.86 | 1.9 |
| 02/23 | 3,565 | 3,575 | 3,545 | 3,560 | 0% | 164,800 | 4029億3042万 | -3.42% | 16.86 | 1.9 |
| 02/22 | 3,600 | 3,600 | 3,550 | 3,560 | -0.84% | 157,800 | 4029億3042万 | -3.68% | 16.86 | 1.9 |
| 02/21 | 3,585 | 3,595 | 3,550 | 3,590 | +0.14% | 217,200 | 4063億2590万 | -3.1% | 17 | 1.92 |
| 02/20 | 3,595 | 3,605 | 3,575 | 3,585 | -0.28% | 96,400 | 4057億5999万 | -3.47% | 16.98 | 1.92 |
| 02/17 | 3,575 | 3,605 | 3,570 | 3,595 | -0.14% | 155,600 | 4068億9181万 | -3.49% | 17.03 | 1.92 |
| 02/16 | 3,630 | 3,650 | 3,590 | 3,600 | -1.23% | 169,000 | 4074億5773万 | -3.67% | 17.05 | 1.92 |
| 02/15 | 3,675 | 3,685 | 3,635 | 3,645 | +0.14% | 123,000 | 4125億5095万 | -2.72% | 17.26 | 1.95 |
| 02/14 | 3,695 | 3,695 | 3,640 | 3,640 | -1.09% | 149,000 | 4119億8503万 | -3.17% | 17.24 | 1.95 |
| 02/13 | 3,695 | 3,700 | 3,675 | 3,680 | 0% | 142,400 | 4165億1234万 | -2.41% | 17.43 | 1.97 |
| 02/10 | 3,665 | 3,700 | 3,645 | 3,680 | +1.94% | 175,000 | 4165億1234万 | -2.72% | 17.43 | 1.97 |
| 02/09 | 3,635 | 3,650 | 3,600 | 3,610 | -1.23% | 184,200 | 4085億8955万 | -4.85% | 17.1 | 1.93 |
| 02/08 | 3,670 | 3,690 | 3,615 | 3,655 | -1.08% | 239,200 | 4136億8277万 | -3.97% | 17.31 | 1.95 |
| 02/07 | 3,675 | 3,730 | 3,675 | 3,695 | -0.27% | 158,800 | 4182億1008万 | -3.09% | 17.5 | 1.97 |
| 02/06 | 3,725 | 3,725 | 3,685 | 3,705 | +0.14% | 160,800 | 4193億4191万 | -2.99% | 17.55 | 1.98 |
| 02/03 | 3,715 | 3,735 | 3,690 | 3,700 | -0.4% | 131,800 | 4187億7600万 | -3.32% | 17.52 | 1.98 |
| 02/02 | 3,780 | 3,780 | 3,700 | 3,715 | -1.59% | 156,400 | 4204億7374万 | -3.08% | 17.59 | 1.99 |
| 02/01 | 3,755 | 3,780 | 3,725 | 3,775 | +0.27% | 132,000 | 4272億6470万 | -1.69% | 17.88 | 2.02 |
| 01/31 | 3,725 | 3,785 | 3,705 | 3,765 | -0.13% | 232,600 | 4261億3287万 | -2.06% | 17.83 | 2.01 |
| 01/30 | 3,755 | 3,775 | 3,725 | 3,770 | -0.13% | 130,200 | 4266億9879万 | -2.08% | 17.85 | 2.01 |
| 01/27 | 3,805 | 3,805 | 3,760 | 3,775 | +0.27% | 133,000 | 4272億6470万 | -2.08% | 17.88 | 2.02 |
| 01/26 | 3,755 | 3,785 | 3,740 | 3,765 | +0.4% | 172,400 | 4261億3287万 | -2.46% | 17.83 | 2.01 |
| 01/25 | 3,780 | 3,800 | 3,735 | 3,750 | +0.54% | 191,000 | 4244億3513万 | -2.98% | 17.76 | 2 |
| 01/24 | 3,725 | 3,735 | 3,690 | 3,730 | -0.8% | 145,400 | 4221億7148万 | -3.59% | 17.66 | 1.99 |
| 01/23 | 3,795 | 3,795 | 3,745 | 3,760 | -1.96% | 137,000 | 4255億6696万 | -2.92% | 17.81 | 2.01 |
| 01/20 | 3,795 | 3,855 | 3,785 | 3,835 | +0.52% | 148,000 | 4340億5566万 | -1.06% | 18.16 | 2.05 |
| 01/19 | 3,800 | 3,840 | 3,800 | 3,815 | +0.53% | 109,600 | 4317億9201万 | -1.57% | 18.07 | 2.04 |
| 01/18 | 3,825 | 3,830 | 3,775 | 3,795 | -0.39% | 132,600 | 4295億2835万 | -1.99% | 17.97 | 2.03 |
| 01/17 | 3,850 | 3,855 | 3,810 | 3,810 | -1.04% | 154,600 | 4312億2609万 | -1.45% | 18.04 | 2.04 |
| 01/16 | 3,860 | 3,890 | 3,845 | 3,850 | -1.16% | 87,600 | 4357億5340万 | -0.16% | 18.23 | 2.06 |
| 01/13 | 3,865 | 3,910 | 3,865 | 3,895 | +0.78% | 108,200 | 4408億4662万 | +1.3% | 18.45 | 2.08 |
| 01/12 | 3,915 | 3,925 | 3,850 | 3,865 | -1.78% | 151,000 | 4374億5114万 | +0.91% | 18.3 | 2.07 |
| 01/11 | 3,915 | 3,960 | 3,915 | 3,935 | -0.51% | 148,000 | 4453億7393万 | +3.04% | 18.64 | 2.1 |
| 01/10 | 3,980 | 3,995 | 3,935 | 3,955 | -0.63% | 231,600 | 4476億3759万 | +3.91% | 18.73 | 2.11 |
| 01/06 | 3,910 | 3,985 | 3,905 | 3,980 | +1.02% | 201,600 | 4504億6715万 | +4.93% | 18.85 | 2.13 |
| 01/05 | 3,920 | 3,940 | 3,905 | 3,940 | +0.77% | 151,200 | 4459億3984万 | +4.23% | 18.66 | 2.11 |
| 01/04 | 3,870 | 3,910 | 3,860 | 3,910 | +1.82% | 213,600 | 4425億4436万 | +3.8% | 18.52 | 2.09 |
| 2016 |
| 12/30 | 3,850 | 3,865 | 3,830 | 3,840 | -0.26% | 108,600 | 4346億2157万 | +2.24% | 18.19 | 2.05 |
| 12/29 | 3,880 | 3,900 | 3,830 | 3,850 | -1.28% | 141,800 | 4357億5340万 | +2.78% | 18.23 | 2.06 |
| 12/28 | 3,855 | 3,900 | 3,845 | 3,900 | +1.17% | 109,400 | 4414億1254万 | +4.39% | 18.47 | 2.08 |
| 12/27 | 3,905 | 3,915 | 3,850 | 3,855 | -0.9% | 159,000 | 4363億1932万 | +3.52% | 18.26 | 2.06 |
| 12/26 | 3,845 | 3,900 | 3,835 | 3,890 | +0.39% | 113,000 | 4402億8071万 | +4.74% | 18.42 | 2.08 |
| 12/22 | 3,905 | 3,905 | 3,865 | 3,875 | -0.51% | 126,400 | 4385億8297万 | +4.7% | 18.35 | 2.07 |
| 12/21 | 3,925 | 3,925 | 3,885 | 3,895 | -0.38% | 133,600 | 4408億4662万 | +5.7% | 18.45 | 2.08 |
| 12/20 | 3,890 | 3,920 | 3,885 | 3,910 | +0.39% | 169,600 | 4425億4436万 | +6.66% | 18.52 | 2.09 |
| 12/19 | 3,900 | 3,915 | 3,875 | 3,895 | 0% | 132,400 | 4408億4662万 | +6.8% | 18.45 | 2.08 |
| 12/16 | 3,815 | 3,900 | 3,810 | 3,895 | +1.3% | 233,200 | 4408億4662万 | +7.39% | 18.45 | 2.08 |
| 12/15 | 3,820 | 3,855 | 3,820 | 3,845 | +0.65% | 192,800 | 4351億8749万 | +6.54% | 18.21 | 2.06 |
| 12/14 | 3,845 | 3,865 | 3,815 | 3,820 | -0.65% | 161,400 | 4323億5792万 | +6.47% | 18.09 | 2.04 |
| 12/13 | 3,840 | 3,850 | 3,815 | 3,845 | +0.13% | 158,200 | 4351億8749万 | +7.67% | 18.21 | 2.06 |
| 12/12 | 3,725 | 3,845 | 3,725 | 3,840 | +3.36% | 358,400 | 4346億2157万 | +8.08% | 18.19 | 2.05 |
| 12/09 | 3,625 | 3,720 | 3,625 | 3,715 | +1.92% | 351,600 | 4204億7374万 | +5.09% | 17.59 | 1.99 |
| 12/08 | 3,605 | 3,650 | 3,590 | 3,645 | +2.39% | 331,600 | 4125億5095万 | +3.4% | 17.26 | 1.95 |
| 12/07 | 3,550 | 3,585 | 3,540 | 3,560 | 0% | 192,400 | 4029億3042万 | +1.11% | 16.86 | 1.9 |
| 12/06 | 3,585 | 3,585 | 3,540 | 3,560 | +0.56% | 183,600 | 4029億3042万 | +1.14% | 16.86 | 1.9 |
| 12/05 | 3,565 | 3,595 | 3,525 | 3,540 | -1.12% | 144,600 | 4006億6676万 | +0.57% | 16.77 | 1.89 |
| 12/02 | 3,600 | 3,605 | 3,570 | 3,580 | -0.83% | 249,800 | 4051億9407万 | +1.73% | 16.95 | 1.91 |
| 12/01 | 3,650 | 3,670 | 3,595 | 3,610 | -0.82% | 171,800 | 4085億8955万 | +2.67% | 17.1 | 1.93 |
| 11/30 | 3,620 | 3,640 | 3,610 | 3,640 | +0.14% | 225,600 | 4119億8503万 | +3.64% | 17.24 | 1.95 |
| 11/29 | 3,610 | 3,635 | 3,605 | 3,635 | +0.14% | 150,800 | 4114億1912万 | +3.65% | 17.22 | 1.94 |
| 11/28 | 3,620 | 3,640 | 3,605 | 3,630 | +0.14% | 134,600 | 4108億5321万 | +3.68% | 17.19 | 1.94 |
| 11/25 | 3,600 | 3,630 | 3,590 | 3,625 | +0.69% | 212,800 | 4102億8729万 | +3.69% | 17.17 | 1.94 |
| 11/24 | 3,615 | 3,620 | 3,585 | 3,600 | +0.14% | 100,400 | 4074億5773万 | +3.12% | 17.05 | 1.92 |
| 11/22 | 3,600 | 3,620 | 3,585 | 3,595 | -0.14% | 152,400 | 4068億9181万 | +3.1% | 17.03 | 1.92 |
| 11/21 | 3,600 | 3,620 | 3,585 | 3,600 | -0.41% | 137,000 | 4074億5773万 | +3.36% | 17.05 | 1.92 |
| 11/18 | 3,585 | 3,625 | 3,580 | 3,615 | +1.83% | 249,200 | 4091億5547万 | +3.94% | 17.12 | 1.93 |
| 11/17 | 3,500 | 3,565 | 3,485 | 3,550 | +1.72% | 241,800 | 4017億9859万 | +2.28% | 16.81 | 1.9 |
| 11/16 | 3,460 | 3,495 | 3,445 | 3,490 | +2.35% | 205,600 | 3950億763万 | +0.61% | 16.53 | 1.87 |
| 11/15 | 3,430 | 3,430 | 3,380 | 3,410 | -0.58% | 227,800 | 3859億5301万 | -1.7% | 16.15 | 1.82 |
| 11/14 | 3,460 | 3,465 | 3,430 | 3,430 | +0.59% | 140,600 | 3882億1667万 | -1.18% | 16.24 | 1.83 |
| 11/11 | 3,465 | 3,475 | 3,400 | 3,410 | -0.58% | 180,200 | 3859億5301万 | -1.84% | 16.15 | 1.82 |
| 11/10 | 3,485 | 3,485 | 3,395 | 3,430 | +3.47% | 228,800 | 3882億1667万 | -1.38% | 16.24 | 1.83 |
| 11/09 | 3,440 | 3,465 | 3,300 | 3,315 | -2.5% | 239,800 | 3752億66万 | -4.8% | 15.7 | 1.77 |
| 11/08 | 3,410 | 3,420 | 3,390 | 3,400 | -0.15% | 114,200 | 3848億2119万 | -2.66% | 16.1 | 1.82 |
| 11/07 | 3,420 | 3,445 | 3,385 | 3,405 | +0.29% | 175,600 | 3853億8710万 | -2.66% | 16.13 | 1.82 |
| 11/04 | 3,450 | 3,450 | 3,370 | 3,395 | -1.88% | 231,800 | 3842億5527万 | -3.17% | 16.08 | 1.81 |
