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 | 2,900 | 2,905 | 2,830 | 2,830 | -3.58% | 40,800 | 631億9559万 | -5.41% | 29.74 | 1.75 |
| 03/30 | 2,955 | 2,965 | 2,930 | 2,935 | -1.34% | 27,000 | 655億4030万 | -2.2% | 30.84 | 1.81 |
| 03/29 | 2,995 | 3,025 | 2,960 | 2,975 | -0.34% | 114,400 | 664億3353万 | -1% | 31.27 | 1.84 |
| 03/28 | 3,005 | 3,010 | 2,960 | 2,985 | -0.5% | 108,800 | 666億5683万 | -0.73% | 31.37 | 1.85 |
| 03/27 | 3,060 | 3,060 | 3,000 | 3,000 | +1.18% | 64,000 | 669億9179万 | -0.3% | 31.53 | 1.85 |
| 03/24 | 2,970 | 2,970 | 2,950 | 2,965 | +0.68% | 39,600 | 662億1022万 | -1.5% | 31.16 | 1.83 |
| 03/23 | 2,945 | 2,955 | 2,930 | 2,945 | 0% | 34,800 | 657億6361万 | -2.26% | 30.95 | 1.82 |
| 03/22 | 2,955 | 2,960 | 2,940 | 2,945 | -0.84% | 55,400 | 657億6361万 | -2.39% | 30.95 | 1.82 |
| 03/21 | 2,975 | 2,975 | 2,960 | 2,970 | +0.34% | 13,200 | 663億2187万 | -1.66% | 31.21 | 1.84 |
| 03/17 | 2,955 | 2,995 | 2,950 | 2,960 | 0% | 36,800 | 660億9857万 | -2.12% | 31.11 | 1.83 |
| 03/16 | 2,930 | 2,960 | 2,880 | 2,960 | -0.5% | 44,600 | 660億9857万 | -2.25% | 31.11 | 1.83 |
| 03/15 | 2,960 | 2,990 | 2,945 | 2,975 | -0.17% | 39,200 | 664億3353万 | -1.85% | 31.27 | 1.84 |
| 03/14 | 3,035 | 3,040 | 2,935 | 2,980 | -2.61% | 67,400 | 665億4518万 | -1.78% | 31.32 | 1.84 |
| 03/13 | 3,045 | 3,065 | 3,045 | 3,060 | 0% | 21,800 | 683億3163万 | +0.79% | 32.16 | 1.89 |
| 03/10 | 3,025 | 3,065 | 3,025 | 3,060 | +1.49% | 30,200 | 683億3163万 | +0.86% | 32.16 | 1.89 |
| 03/09 | 3,015 | 3,025 | 3,015 | 3,015 | -0.33% | 2,600 | 673億2675万 | -0.59% | 31.69 | 1.86 |
| 03/08 | 3,025 | 3,025 | 3,015 | 3,025 | 0% | 26,200 | 675億5006万 | -0.3% | 31.79 | 1.87 |
| 03/07 | 3,030 | 3,030 | 3,020 | 3,025 | -0.17% | 45,800 | 675億5006万 | -0.33% | 31.79 | 1.87 |
| 03/06 | 3,045 | 3,045 | 3,025 | 3,030 | -0.33% | 8,600 | 676億6171万 | -0.2% | 31.84 | 1.87 |
| 03/03 | 3,030 | 3,040 | 3,025 | 3,040 | +0.33% | 12,400 | 678億8501万 | +0.1% | 31.95 | 1.88 |
| 03/02 | 3,045 | 3,045 | 3,010 | 3,030 | +0.33% | 38,000 | 676億6171万 | -0.3% | 31.84 | 1.87 |
| 03/01 | 3,015 | 3,025 | 3,015 | 3,020 | +0.33% | 17,600 | 674億3840万 | -0.69% | 31.74 | 1.87 |
| 02/28 | 3,050 | 3,050 | 3,010 | 3,010 | -0.5% | 43,200 | 672億1510万 | -1.05% | 31.63 | 1.86 |
| 02/27 | 3,035 | 3,035 | 3,020 | 3,025 | -0.66% | 34,000 | 675億5006万 | -0.62% | 31.79 | 1.87 |
| 02/24 | 3,030 | 3,045 | 3,030 | 3,045 | +0.33% | 38,800 | 679億9667万 | +0.03% | 32 | 1.88 |
| 02/23 | 3,035 | 3,040 | 3,030 | 3,035 | 0% | 12,200 | 677億7336万 | -0.36% | 31.9 | 1.88 |
| 02/22 | 3,040 | 3,050 | 3,035 | 3,035 | -0.33% | 6,000 | 677億7336万 | -0.39% | 31.9 | 1.88 |
| 02/21 | 3,025 | 3,045 | 3,025 | 3,045 | +0.33% | 14,000 | 679億9667万 | -0.07% | 32 | 1.88 |
| 02/20 | 3,015 | 3,040 | 3,015 | 3,035 | +0.5% | 4,600 | 677億7336万 | -0.36% | 31.9 | 1.88 |
| 02/17 | 3,015 | 3,025 | 3,010 | 3,020 | -0.17% | 8,200 | 674億3840万 | -0.85% | 31.74 | 1.87 |
| 02/16 | 3,050 | 3,050 | 3,015 | 3,025 | -0.82% | 9,400 | 675億5006万 | -0.75% | 31.79 | 1.87 |
| 02/15 | 3,065 | 3,065 | 3,045 | 3,050 | +0.66% | 7,400 | 681億832万 | +0.07% | 32.05 | 1.89 |
| 02/14 | 3,075 | 3,075 | 3,025 | 3,030 | -1.14% | 8,000 | 676億6171万 | -0.59% | 31.84 | 1.87 |
| 02/13 | 3,075 | 3,075 | 3,040 | 3,065 | +0.16% | 7,400 | 684億4328万 | +0.49% | 32.21 | 1.9 |
| 02/10 | 3,055 | 3,075 | 3,000 | 3,060 | +0.66% | 14,200 | 683億3163万 | +0.33% | 32.16 | 1.89 |
| 02/09 | 3,050 | 3,050 | 3,035 | 3,040 | -0.33% | 4,000 | 678億8501万 | -0.3% | 31.95 | 1.88 |
| 02/08 | 3,040 | 3,050 | 3,015 | 3,050 | +0.66% | 6,400 | 681億832万 | 0% | 32.05 | 1.89 |
| 02/07 | 3,045 | 3,045 | 3,010 | 3,030 | +0.83% | 11,200 | 676億6171万 | -0.66% | 31.84 | 1.87 |
| 02/06 | 3,035 | 3,045 | 3,005 | 3,005 | -1.31% | 12,200 | 671億344万 | -1.48% | 31.58 | 1.86 |
| 02/03 | 3,030 | 3,045 | 3,030 | 3,045 | +0.83% | 4,000 | 679億9667万 | -0.2% | 32 | 1.88 |
| 02/02 | 3,055 | 3,055 | 3,020 | 3,020 | -1.15% | 5,600 | 674億3840万 | -0.92% | 31.74 | 1.87 |
| 02/01 | 3,055 | 3,070 | 3,030 | 3,055 | 0% | 11,600 | 682億1997万 | +0.26% | 32.11 | 1.89 |
| 01/31 | 3,060 | 3,065 | 3,025 | 3,055 | -0.33% | 14,400 | 682億1997万 | +0.36% | 32.11 | 1.89 |
| 01/30 | 3,055 | 3,070 | 3,055 | 3,065 | -0.16% | 7,200 | 684億4328万 | +0.79% | 32.21 | 1.9 |
| 01/27 | 3,090 | 3,090 | 3,055 | 3,070 | -0.49% | 7,000 | 685億5493万 | +1.09% | 32.26 | 1.9 |
| 01/26 | 3,075 | 3,090 | 3,060 | 3,085 | +0.98% | 10,600 | 688億8989万 | +1.68% | 32.42 | 1.91 |
| 01/25 | 3,045 | 3,065 | 3,045 | 3,055 | +0.33% | 7,400 | 682億1997万 | +0.83% | 32.11 | 1.89 |
| 01/24 | 3,035 | 3,045 | 3,030 | 3,045 | +0.16% | 5,800 | 679億9667万 | +0.69% | 32 | 1.88 |
| 01/23 | 3,035 | 3,040 | 3,035 | 3,040 | -1.3% | 1,400 | 678億8501万 | +0.63% | 31.95 | 1.88 |
| 01/20 | 3,065 | 3,105 | 3,030 | 3,080 | 0% | 12,800 | 687億7824万 | +2.09% | 32.37 | 1.9 |
| 01/19 | 3,015 | 3,085 | 3,015 | 3,080 | +2.16% | 13,200 | 687億7824万 | +2.33% | 32.37 | 1.9 |
| 01/18 | 3,020 | 3,025 | 3,015 | 3,015 | -0.17% | 7,600 | 673億2675万 | +0.4% | 31.69 | 1.86 |
| 01/17 | 3,030 | 3,035 | 3,020 | 3,020 | -0.98% | 7,800 | 674億3840万 | +0.7% | 31.74 | 1.87 |
| 01/16 | 3,040 | 3,055 | 3,025 | 3,050 | -0.33% | 10,200 | 681億832万 | +1.9% | 32.05 | 1.89 |
| 01/13 | 3,035 | 3,075 | 3,010 | 3,060 | +0.66% | 22,400 | 683億3163万 | +2.51% | 32.16 | 1.89 |
| 01/12 | 3,050 | 3,050 | 3,025 | 3,040 | -0.33% | 12,800 | 678億8501万 | +2.15% | 31.95 | 1.88 |
| 01/11 | 3,050 | 3,050 | 3,030 | 3,050 | -0.49% | 12,000 | 681億832万 | +2.66% | 32.05 | 1.89 |
| 01/10 | 3,045 | 3,085 | 3,015 | 3,065 | -0.33% | 17,800 | 684億4328万 | +3.34% | 32.21 | 1.9 |
| 01/06 | 3,000 | 3,080 | 3,000 | 3,075 | +1.65% | 16,200 | 686億6659万 | +3.85% | 32.32 | 1.9 |
| 01/05 | 3,080 | 3,085 | 3,020 | 3,025 | -1.47% | 19,000 | 675億5006万 | +2.33% | 31.79 | 1.87 |
| 01/04 | 3,030 | 3,075 | 3,005 | 3,070 | +0.82% | 16,800 | 685億5493万 | +3.96% | 32.26 | 1.9 |
| 2016 |
| 12/30 | 3,060 | 3,060 | 3,000 | 3,045 | +0.5% | 18,000 | 679億9667万 | +3.36% | 32 | 1.88 |
| 12/29 | 2,990 | 3,040 | 2,990 | 3,030 | -0.16% | 16,200 | 676億6171万 | +3.06% | 31.84 | 1.87 |
| 12/28 | 2,975 | 3,050 | 2,975 | 3,035 | +2.02% | 12,600 | 677億7336万 | +3.41% | 31.9 | 1.88 |
| 12/27 | 2,990 | 2,995 | 2,970 | 2,975 | -0.67% | 6,200 | 664億3353万 | +1.61% | 31.27 | 1.84 |
| 12/26 | 2,975 | 3,020 | 2,970 | 2,995 | +0.67% | 30,600 | 668億8014万 | +2.39% | 31.48 | 1.85 |
| 12/22 | 2,975 | 2,975 | 2,960 | 2,975 | 0% | 7,600 | 664億3353万 | +1.88% | 31.27 | 1.84 |
| 12/21 | 2,980 | 2,980 | 2,875 | 2,975 | -0.17% | 17,600 | 664億3353万 | +2.06% | 31.27 | 1.84 |
| 12/20 | 2,980 | 2,985 | 2,940 | 2,980 | 0% | 10,200 | 665億4518万 | +2.44% | 31.32 | 1.84 |
| 12/19 | 2,965 | 2,980 | 2,950 | 2,980 | 0% | 7,000 | 665億4518万 | +2.76% | 31.32 | 1.84 |
| 12/16 | 2,960 | 2,980 | 2,935 | 2,980 | +2.05% | 13,000 | 665億4518万 | +3.22% | 31.32 | 1.84 |
| 12/15 | 2,960 | 2,960 | 2,900 | 2,920 | -1.18% | 15,600 | 652億534万 | +1.64% | 30.69 | 1.81 |
| 12/14 | 2,960 | 2,965 | 2,940 | 2,955 | -0.17% | 5,800 | 659億8691万 | +3.47% | 31.06 | 1.83 |
| 12/13 | 2,905 | 2,985 | 2,875 | 2,960 | +1.89% | 13,600 | 660億9857万 | +4.23% | 31.11 | 1.83 |
| 12/12 | 2,880 | 2,910 | 2,865 | 2,905 | +0.17% | 8,400 | 648億7038万 | +2.87% | 30.53 | 1.8 |
| 12/09 | 2,850 | 2,905 | 2,850 | 2,900 | 0% | 20,000 | 647億5873万 | +3.24% | 30.48 | 1.79 |
| 12/08 | 2,900 | 2,910 | 2,830 | 2,900 | +1.05% | 17,200 | 647億5873万 | +3.76% | 30.48 | 1.79 |
| 12/07 | 2,860 | 2,880 | 2,855 | 2,870 | +0.35% | 9,800 | 640億8881万 | +3.13% | 30.16 | 1.77 |
| 12/06 | 2,895 | 2,915 | 2,850 | 2,860 | +0.53% | 14,400 | 638億6551万 | +3.17% | 30.06 | 1.77 |
| 12/05 | 2,885 | 2,910 | 2,845 | 2,845 | -1.9% | 7,000 | 635億3055万 | +2.97% | 29.9 | 1.76 |
| 12/02 | 2,955 | 2,955 | 2,900 | 2,900 | -1.02% | 5,600 | 647億5873万 | +5.3% | 30.48 | 1.79 |
| 12/01 | 2,970 | 2,975 | 2,905 | 2,930 | -0.34% | 17,600 | 654億2865万 | +6.86% | 30.79 | 1.81 |
| 11/30 | 2,950 | 2,995 | 2,935 | 2,940 | 0% | 11,600 | 656億5195万 | +7.69% | 30.9 | 1.82 |
| 11/29 | 2,945 | 2,945 | 2,895 | 2,940 | -0.34% | 16,200 | 656億5195万 | +8.25% | 30.9 | 1.82 |
| 11/28 | 2,855 | 2,950 | 2,855 | 2,950 | +1.72% | 21,600 | 658億7526万 | +9.14% | 31 | 1.82 |
| 11/25 | 2,875 | 2,925 | 2,850 | 2,900 | -0.34% | 18,400 | 647億5873万 | +7.81% | 30.48 | 1.79 |
| 11/24 | 2,900 | 2,910 | 2,865 | 2,910 | +0.69% | 9,600 | 649億8204万 | +8.62% | 30.58 | 1.8 |
| 11/22 | 2,870 | 2,900 | 2,855 | 2,890 | +0.7% | 21,000 | 645億3542万 | +8.36% | 30.37 | 1.79 |
| 11/21 | 2,880 | 2,915 | 2,860 | 2,870 | -1.03% | 18,000 | 640億8881万 | +8.1% | 30.16 | 1.77 |
| 11/18 | 2,875 | 2,900 | 2,865 | 2,900 | +0.87% | 54,800 | 647億5873万 | +9.81% | 30.48 | 1.79 |
| 11/17 | 2,860 | 2,895 | 2,845 | 2,875 | +0.88% | 31,200 | 642億47万 | +9.48% | 30.22 | 1.78 |
| 11/16 | 2,825 | 2,850 | 2,815 | 2,850 | +0.88% | 16,800 | 636億4220万 | +9.11% | 29.95 | 1.76 |
| 11/15 | 2,740 | 2,845 | 2,735 | 2,825 | +2.73% | 27,600 | 630億8394万 | +8.49% | 29.69 | 1.75 |
| 11/14 | 2,610 | 2,750 | 2,610 | 2,750 | +4.17% | 27,800 | 614億914万 | +5.93% | 28.9 | 1.7 |
| 11/11 | 2,645 | 2,685 | 2,600 | 2,640 | +0.19% | 17,000 | 589億5277万 | +1.81% | 27.75 | 1.63 |
| 11/10 | 2,560 | 2,645 | 2,545 | 2,635 | +5.4% | 20,800 | 588億4112万 | +1.5% | 27.69 | 1.63 |
| 11/09 | 2,600 | 2,605 | 2,500 | 2,500 | -2.34% | 26,400 | 558億2649万 | -3.77% | 26.27 | 1.55 |
| 11/08 | 2,585 | 2,585 | 2,545 | 2,560 | +0.39% | 6,400 | 571億6633万 | -1.61% | 26.9 | 1.58 |
| 11/07 | 2,590 | 2,590 | 2,545 | 2,550 | +0.39% | 9,000 | 569億4302万 | -2.07% | 26.8 | 1.58 |
| 11/04 | 2,540 | 2,585 | 2,525 | 2,540 | -0.59% | 11,800 | 567億1971万 | -2.64% | 26.69 | 1.57 |
