株価チャート
2016/10/19～2017/03/30
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 |
| 03/30 | 3,070 | 3,090 | 3,060 | 3,080 | +0.33% | 2,400 | 61億6000万 | -3.99% | 12.08 | 1.07 |
| 03/29 | 3,150 | 3,150 | 2,950 | 3,070 | -3.76% | 3,200 | 61億4000万 | -4.39% | 12.04 | 1.07 |
| 03/28 | 3,240 | 3,240 | 3,190 | 3,190 | -1.54% | 1,200 | 63億8000万 | -0.75% | 12.52 | 1.11 |
| 03/27 | 3,240 | 3,250 | 3,220 | 3,240 | +0.62% | 2,100 | 64億8000万 | +0.81% | 12.71 | 1.12 |
| 03/24 | 3,150 | 3,220 | 3,120 | 3,220 | +0.94% | 2,800 | 64億4000万 | +0.25% | 12.63 | 1.12 |
| 03/22 | 3,160 | 3,190 | 3,160 | 3,190 | +0.95% | 700 | 63億8000万 | -0.75% | 12.52 | 1.11 |
| 03/21 | 3,240 | 3,240 | 3,160 | 3,160 | -0.63% | 1,700 | 63億2000万 | -1.74% | 12.4 | 1.1 |
| 03/17 | 3,160 | 3,180 | 3,150 | 3,180 | +0.63% | 1,600 | 63億6000万 | -1.15% | 12.48 | 1.1 |
| 03/16 | 3,150 | 3,160 | 3,150 | 3,160 | 0% | 700 | 63億2000万 | -1.77% | 12.4 | 1.1 |
| 03/15 | 3,170 | 3,180 | 3,160 | 3,160 | -0.63% | 1,400 | 63億2000万 | -1.8% | 12.4 | 1.1 |
| 03/14 | 3,200 | 3,200 | 3,160 | 3,180 | -0.63% | 400 | 63億6000万 | -1.21% | 12.48 | 1.1 |
| 03/13 | 3,220 | 3,220 | 3,170 | 3,200 | -0.62% | 1,000 | 64億 | -0.59% | 12.55 | 1.11 |
| 03/10 | 3,230 | 3,240 | 3,220 | 3,220 | +0.31% | 1,500 | 64億4000万 | +0.09% | 12.63 | 1.12 |
| 03/09 | 3,210 | 3,210 | 3,210 | 3,210 | -0.62% | 500 | 64億2000万 | -0.19% | 12.59 | 1.11 |
| 03/08 | 3,200 | 3,230 | 3,200 | 3,230 | +0.62% | 700 | 64億6000万 | +0.44% | 12.67 | 1.12 |
| 03/07 | 3,240 | 3,240 | 3,210 | 3,210 | -0.93% | 900 | 64億2000万 | -0.25% | 12.59 | 1.11 |
| 03/06 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 100 | 64億8000万 | +0.68% | 12.71 | 1.12 |
| 03/03 | 3,240 | 3,240 | 3,240 | 3,240 | -0.61% | 200 | 64億8000万 | +0.75% | 12.71 | 1.12 |
| 03/02 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 200 | 65億2000万 | +1.37% | 12.79 | 1.13 |
| 03/01 | 3,280 | 3,280 | 3,230 | 3,260 | +0.93% | 400 | 65億2000万 | +1.37% | 12.79 | 1.13 |
| 02/28 | 3,250 | 3,250 | 3,230 | 3,230 | -2.12% | 1,200 | 64億6000万 | +0.62% | 12.67 | 1.12 |
| 02/27 | 3,290 | 3,300 | 3,250 | 3,300 | 0% | 900 | 66億 | +2.96% | 12.95 | 1.15 |
| 02/24 | 3,300 | 3,300 | 3,300 | 3,300 | +2.8% | 600 | 66億 | +3.29% | 12.95 | 1.15 |
| 02/23 | 3,280 | 3,290 | 3,210 | 3,210 | -1.23% | 1,300 | 64億2000万 | +0.72% | 12.59 | 1.11 |
| 02/22 | 3,160 | 3,260 | 3,160 | 3,250 | +2.85% | 5,800 | 65億 | +2.1% | 12.75 | 1.13 |
| 02/21 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 500 | 63億2000万 | -0.63% | 12.4 | 1.1 |
| 02/20 | 3,170 | 3,170 | 3,160 | 3,160 | -0.32% | 900 | 63億2000万 | -0.47% | 12.4 | 1.1 |
| 02/17 | 3,190 | 3,190 | 3,170 | 3,170 | -1.25% | 400 | 63億4000万 | -0.06% | 12.44 | 1.1 |
| 02/16 | 3,210 | 3,210 | 3,210 | 3,210 | -1.83% | 200 | 64億2000万 | +1.33% | 12.59 | 1.11 |
| 02/15 | 3,270 | 3,270 | 3,270 | 3,270 | +1.24% | 600 | 65億4000万 | +3.48% | 12.83 | 1.13 |
| 02/14 | 3,190 | 3,230 | 3,190 | 3,230 | +1.25% | 700 | 64億6000万 | +2.54% | 12.67 | 1.12 |
| 02/13 | 3,200 | 3,200 | 3,190 | 3,190 | +0.63% | 700 | 63億8000万 | +1.56% | 12.52 | 1.11 |
| 02/09 | 3,180 | 3,180 | 3,170 | 3,170 | -0.94% | 300 | 63億4000万 | +1.15% | 12.44 | 1.1 |
| 02/08 | 3,170 | 3,260 | 3,170 | 3,200 | +0.95% | 1,500 | 64億 | +2.33% | 12.55 | 1.11 |
| 02/07 | 3,170 | 3,170 | 3,170 | 3,170 | -0.31% | 400 | 63億4000万 | +1.64% | 12.44 | 1.1 |
| 02/06 | 3,150 | 3,180 | 3,150 | 3,180 | +0.63% | 900 | 63億6000万 | +2.15% | 12.48 | 1.1 |
| 02/03 | 3,160 | 3,160 | 3,160 | 3,160 | -0.63% | 100 | 63億2000万 | +1.71% | 12.4 | 1.1 |
| 02/02 | 3,180 | 3,180 | 3,180 | 3,180 | -0.93% | 300 | 63億6000万 | +2.51% | 12.48 | 1.1 |
| 02/01 | 3,210 | 3,210 | 3,210 | 3,210 | -2.13% | 300 | 64億2000万 | +3.72% | 12.59 | 1.11 |
| 01/31 | 3,160 | 3,280 | 3,130 | 3,280 | +1.55% | 5,700 | 65億6000万 | +6.18% | 12.87 | 1.14 |
| 01/26 | 3,150 | 3,230 | 3,150 | 3,230 | +1.89% | 500 | 64億6000万 | +4.9% | 12.67 | 1.12 |
| 01/25 | 3,240 | 3,240 | 3,170 | 3,170 | -2.46% | 600 | 63億4000万 | +3.26% | 12.44 | 1.1 |
| 01/23 | 3,250 | 3,250 | 3,250 | 3,250 | -0.61% | 100 | 65億 | +6% | 12.75 | 1.13 |
| 01/20 | 3,100 | 3,280 | 3,100 | 3,270 | +5.48% | 3,300 | 65億4000万 | +6.93% | 12.83 | 1.13 |
| 01/19 | 3,100 | 3,100 | 3,090 | 3,100 | 0% | 1,000 | 62億 | +1.67% | 12.16 | 1.08 |
| 01/17 | 3,090 | 3,100 | 3,090 | 3,100 | +1.31% | 200 | 62億 | +1.77% | 12.16 | 1.08 |
| 01/13 | 3,100 | 3,100 | 3,060 | 3,060 | -1.29% | 700 | 61億2000万 | +0.46% | 12.01 | 1.06 |
| 01/12 | 3,100 | 3,150 | 3,100 | 3,100 | 0% | 1,800 | 62億 | +1.81% | 12.16 | 1.08 |
| 01/11 | 3,170 | 3,200 | 3,100 | 3,100 | -2.21% | 1,700 | 62億 | +1.94% | 12.16 | 1.08 |
| 01/10 | 3,040 | 3,270 | 3,040 | 3,170 | +4.28% | 4,100 | 63億4000万 | +4.41% | 12.44 | 1.1 |
| 01/06 | 3,040 | 3,060 | 3,040 | 3,040 | -1.94% | 500 | 60億8000万 | +0.36% | 11.93 | 1.05 |
| 01/05 | 3,100 | 3,100 | 3,100 | 3,100 | +0.98% | 900 | 62億 | +2.48% | 12.16 | 1.08 |
| 01/04 | 3,090 | 3,090 | 3,070 | 3,070 | +1.99% | 900 | 61億4000万 | +1.69% | 12.04 | 1.07 |
| 2016 |
| 12/30 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 200 | 60億2000万 | -0.13% | 11.81 | 1.04 |
| 12/29 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 100 | 60億2000万 | -0.13% | 11.81 | 1.04 |
| 12/28 | 3,010 | 3,010 | 3,010 | 3,010 | +0.33% | 300 | 60億2000万 | -0.17% | 11.81 | 1.04 |
| 12/27 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 60億 | -0.53% | 11.77 | 1.04 |
| 12/26 | 3,000 | 3,000 | 3,000 | 3,000 | -0.33% | 600 | 60億 | -0.66% | 11.77 | 1.04 |
| 12/22 | 3,040 | 3,050 | 3,010 | 3,010 | -0.33% | 500 | 60億2000万 | -0.43% | 11.81 | 1.04 |
| 12/21 | 3,000 | 3,050 | 3,000 | 3,020 | 0% | 1,200 | 60億4000万 | -0.2% | 11.85 | 1.05 |
| 12/20 | 3,020 | 3,020 | 3,020 | 3,020 | -0.33% | 100 | 60億4000万 | -0.4% | 11.85 | 1.05 |
| 12/19 | 3,000 | 3,040 | 3,000 | 3,030 | +0.66% | 1,000 | 60億6000万 | -0.23% | 11.89 | 1.05 |
| 12/16 | 3,040 | 3,040 | 3,010 | 3,010 | -1.63% | 400 | 60億2000万 | -1.12% | 11.81 | 1.04 |
| 12/15 | 3,060 | 3,060 | 3,060 | 3,060 | +0.99% | 300 | 61億2000万 | +0.26% | 12.01 | 1.06 |
| 12/12 | 3,040 | 3,040 | 3,030 | 3,030 | +0.33% | 500 | 60億6000万 | -0.92% | 11.89 | 1.05 |
| 12/09 | 3,020 | 3,020 | 3,020 | 3,020 | -1.63% | 800 | 60億4000万 | -1.63% | 11.85 | 1.05 |
| 12/08 | 3,050 | 3,070 | 3,050 | 3,070 | +0.66% | 700 | 61億4000万 | -0.23% | 12.04 | 1.07 |
| 12/07 | 3,030 | 3,050 | 3,030 | 3,050 | +0.66% | 1,500 | 61億 | -1.13% | 11.97 | 1.06 |
| 12/06 | 3,040 | 3,040 | 3,030 | 3,030 | -0.33% | 600 | 60億6000万 | -2.01% | 11.89 | 1.05 |
| 12/05 | 3,050 | 3,050 | 3,040 | 3,040 | -1.62% | 600 | 60億8000万 | -2% | 11.93 | 1.05 |
| 12/02 | 3,110 | 3,110 | 3,080 | 3,090 | +1.64% | 500 | 61億8000万 | -0.71% | 12.12 | 1.07 |
| 12/01 | 3,020 | 3,050 | 3,020 | 3,040 | +1.67% | 900 | 60億8000万 | -2.47% | 11.93 | 1.05 |
| 11/30 | 2,970 | 2,990 | 2,970 | 2,990 | +0.34% | 300 | 59億8000万 | -4.14% | 11.73 | 1.04 |
| 11/29 | 2,970 | 2,980 | 2,960 | 2,980 | -0.33% | 500 | 59億6000万 | -4.46% | 11.69 | 1.03 |
| 11/28 | 2,960 | 2,990 | 2,960 | 2,990 | +1.36% | 300 | 59億8000万 | -4.23% | 11.73 | 1.04 |
| 11/25 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 59億 | -5.69% | 11.57 | 1.02 |
| 11/24 | 2,940 | 2,950 | 2,940 | 2,950 | +0.34% | 2,100 | 59億 | -5.81% | 11.57 | 1.02 |
| 11/22 | 2,980 | 3,010 | 2,940 | 2,940 | -2.33% | 3,300 | 58億8000万 | -6.25% | 11.53 | 1.02 |
| 11/21 | 3,000 | 3,030 | 3,000 | 3,010 | -0.66% | 500 | 60億2000万 | -4.08% | 11.81 | 1.04 |
| 11/18 | 3,030 | 3,030 | 3,000 | 3,030 | -0.66% | 1,200 | 60億6000万 | -3.41% | 11.89 | 1.05 |
| 11/17 | 3,050 | 3,050 | 3,050 | 3,050 | -1.61% | 100 | 61億 | -2.71% | 11.97 | 1.06 |
| 11/16 | 3,070 | 3,100 | 3,070 | 3,100 | +1.31% | 500 | 62億 | -1.02% | 12.16 | 1.08 |
| 11/14 | 3,040 | 3,060 | 3,040 | 3,060 | -1.29% | 200 | 61億2000万 | -2.24% | 12.01 | 1.06 |
| 11/11 | 3,170 | 3,170 | 3,100 | 3,100 | -2.21% | 500 | 62億 | -0.9% | 12.16 | 1.08 |
| 11/10 | 3,140 | 3,170 | 3,140 | 3,170 | +0.96% | 900 | 63億4000万 | +1.41% | 12.44 | 1.1 |
| 11/09 | 3,210 | 3,210 | 3,140 | 3,140 | -2.18% | 1,500 | 62億8000万 | +0.64% | 12.32 | 1.09 |
| 11/08 | 3,210 | 3,220 | 3,210 | 3,210 | 0% | 700 | 64億2000万 | +3.25% | 12.59 | 1.11 |
| 11/07 | 3,190 | 3,210 | 3,190 | 3,210 | 0% | 800 | 64億2000万 | +3.62% | 12.59 | 1.11 |
| 11/04 | 3,310 | 3,310 | 3,200 | 3,210 | -3.31% | 1,000 | 64億2000万 | +4.05% | 12.59 | 1.11 |
| 11/02 | 3,280 | 3,320 | 3,240 | 3,320 | +3.75% | 1,800 | 66億4000万 | +8.18% | 13.03 | 1.15 |
| 11/01 | 3,220 | 3,240 | 3,170 | 3,200 | -1.84% | 2,100 | 64億 | +4.99% | 12.55 | 1.11 |
| 10/31 | 3,390 | 3,390 | 3,260 | 3,260 | +0.62% | 1,300 | 65億2000万 | +7.48% | 12.79 | 1.13 |
| 10/28 | 3,380 | 3,380 | 3,240 | 3,240 | -0.61% | 900 | 64億8000万 | +7.5% | 12.71 | 1.12 |
| 10/27 | 3,300 | 3,320 | 3,220 | 3,260 | -1.51% | 2,100 | 65億2000万 | +8.85% | 12.79 | 1.13 |
| 10/26 | 3,280 | 3,330 | 3,260 | 3,310 | +3.44% | 4,200 | 66億2000万 | +11.22% | 12.99 | 1.15 |
| 10/25 | 3,100 | 3,260 | 3,090 | 3,200 | +3.56% | 6,400 | 64億 | +8.29% | 12.55 | 1.11 |
| 10/24 | 2,990 | 3,100 | 2,980 | 3,090 | +3.34% | 3,000 | 61億8000万 | +5.17% | 12.12 | 1.07 |
| 10/21 | 3,010 | 3,060 | 2,990 | 2,990 | -2.29% | 1,300 | 59億8000万 | +2.12% | 11.73 | 1.04 |
| 10/20 | 3,150 | 3,160 | 3,050 | 3,060 | -2.86% | 1,800 | 61億2000万 | +4.72% | 12.01 | 1.06 |
| 10/19 | 3,130 | 3,160 | 3,060 | 3,150 | +3.28% | 5,000 | 63億 | +8.28% | 12.36 | 1.09 |
