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 | 4,220 | 4,230 | 4,030 | 4,050 | -2.88% | 13,500 | 395億3209万 | +2.69% | 9.76 | 0.6 |
| 03/30 | 4,150 | 4,240 | 4,150 | 4,170 | +0.97% | 12,700 | 407億341万 | +6.19% | 10.05 | 0.62 |
| 03/29 | 4,100 | 4,150 | 4,060 | 4,130 | +0.73% | 10,600 | 403億1297万 | +5.84% | 9.96 | 0.61 |
| 03/28 | 4,030 | 4,100 | 4,030 | 4,100 | +2.76% | 8,800 | 400億2014万 | +5.75% | 9.88 | 0.61 |
| 03/27 | 4,000 | 4,030 | 3,960 | 3,990 | -1.24% | 12,400 | 389億4643万 | +3.53% | 9.62 | 0.59 |
| 03/24 | 4,080 | 4,110 | 4,030 | 4,040 | -0.98% | 9,800 | 394億3448万 | +5.35% | 9.74 | 0.6 |
| 03/23 | 4,070 | 4,110 | 4,020 | 4,080 | +1.24% | 8,400 | 398億2492万 | +6.92% | 9.84 | 0.61 |
| 03/22 | 4,170 | 4,170 | 4,020 | 4,030 | -4.28% | 13,900 | 393億3687万 | +6.14% | 9.72 | 0.6 |
| 03/21 | 4,110 | 4,210 | 4,080 | 4,210 | +2.18% | 12,800 | 410億9385万 | +11.43% | 10.15 | 0.62 |
| 03/17 | 4,100 | 4,130 | 4,060 | 4,120 | -0.24% | 20,000 | 402億1536万 | +9.84% | 9.93 | 0.61 |
| 03/16 | 3,960 | 4,240 | 3,960 | 4,130 | +3.77% | 17,000 | 403億1297万 | +10.49% | 9.96 | 0.61 |
| 03/15 | 4,010 | 4,010 | 3,960 | 3,980 | -0.75% | 7,200 | 388億4882万 | +6.96% | 9.59 | 0.59 |
| 03/14 | 3,960 | 4,050 | 3,960 | 4,010 | +1.01% | 10,000 | 391億4165万 | +8.12% | 9.67 | 0.6 |
| 03/13 | 3,960 | 4,050 | 3,940 | 3,970 | -0.25% | 9,100 | 387億5121万 | +7.44% | 9.57 | 0.59 |
| 03/10 | 4,060 | 4,060 | 3,970 | 3,980 | -0.75% | 13,400 | 388億4882万 | +8.06% | 9.59 | 0.59 |
| 03/09 | 3,970 | 4,020 | 3,920 | 4,010 | +2.56% | 23,700 | 391億4165万 | +9.26% | 9.67 | 0.6 |
| 03/08 | 3,820 | 3,950 | 3,820 | 3,910 | +2.89% | 13,100 | 381億6555万 | +6.98% | 9.43 | 0.58 |
| 03/07 | 3,750 | 3,860 | 3,730 | 3,800 | +1.33% | 13,600 | 370億9184万 | +4.22% | 9.16 | 0.56 |
| 03/06 | 3,740 | 3,760 | 3,740 | 3,750 | -0.27% | 1,800 | 366億379万 | +3.11% | 9.04 | 0.56 |
| 03/03 | 3,760 | 3,780 | 3,740 | 3,760 | 0% | 6,600 | 367億140万 | +3.47% | 9.06 | 0.56 |
| 03/02 | 3,720 | 3,780 | 3,700 | 3,760 | +2.17% | 13,800 | 367億140万 | +3.61% | 9.06 | 0.56 |
| 03/01 | 3,640 | 3,750 | 3,640 | 3,680 | +1.1% | 13,300 | 359億2052万 | +1.49% | 8.87 | 0.55 |
| 02/28 | 3,670 | 3,680 | 3,630 | 3,640 | 0% | 7,300 | 355億3008万 | +0.44% | 8.77 | 0.54 |
| 02/27 | 3,640 | 3,660 | 3,620 | 3,640 | -0.82% | 3,400 | 355億3008万 | +0.5% | 8.77 | 0.54 |
| 02/24 | 3,640 | 3,690 | 3,630 | 3,670 | +1.38% | 8,400 | 358億2291万 | +1.35% | 8.85 | 0.54 |
| 02/23 | 3,520 | 3,620 | 3,510 | 3,620 | +1.97% | 11,000 | 353億3486万 | +0.03% | 8.73 | 0.54 |
| 02/22 | 3,520 | 3,550 | 3,490 | 3,550 | +1.43% | 5,500 | 346億5159万 | -1.93% | 8.56 | 0.53 |
| 02/21 | 3,520 | 3,520 | 3,480 | 3,500 | -0.57% | 7,100 | 341億6354万 | -3.31% | 8.44 | 0.52 |
| 02/20 | 3,500 | 3,520 | 3,480 | 3,520 | 0% | 8,800 | 343億5876万 | -2.9% | 8.49 | 0.52 |
| 02/17 | 3,550 | 3,560 | 3,510 | 3,520 | -1.4% | 6,200 | 343億5876万 | -3.03% | 8.49 | 0.52 |
| 02/16 | 3,580 | 3,590 | 3,540 | 3,570 | -0.83% | 10,800 | 348億4681万 | -1.92% | 8.61 | 0.53 |
| 02/15 | 3,600 | 3,610 | 3,550 | 3,600 | +1.41% | 14,700 | 351億3964万 | -1.32% | 8.68 | 0.53 |
| 02/14 | 3,570 | 3,630 | 3,530 | 3,550 | +0.28% | 20,400 | 346億5159万 | -2.77% | 8.56 | 0.53 |
| 02/13 | 3,800 | 3,800 | 3,520 | 3,540 | -6.84% | 26,000 | 345億5398万 | -3.17% | 8.53 | 0.53 |
| 02/10 | 3,700 | 3,810 | 3,700 | 3,800 | +2.98% | 21,600 | 370億9184万 | +3.71% | 9.16 | 0.56 |
| 02/09 | 3,650 | 3,700 | 3,650 | 3,690 | 0% | 4,800 | 360億1813万 | +0.76% | 8.9 | 0.55 |
| 02/08 | 3,690 | 3,700 | 3,640 | 3,690 | +0.82% | 5,700 | 360億1813万 | +0.68% | 8.9 | 0.55 |
| 02/07 | 3,650 | 3,660 | 3,640 | 3,660 | 0% | 2,800 | 357億2530万 | 0% | 8.82 | 0.54 |
| 02/06 | 3,670 | 3,670 | 3,650 | 3,660 | -0.27% | 4,500 | 357億2530万 | +0.16% | 8.82 | 0.54 |
| 02/03 | 3,650 | 3,710 | 3,650 | 3,670 | +1.38% | 2,700 | 358億2291万 | +0.58% | 8.85 | 0.54 |
| 02/02 | 3,680 | 3,690 | 3,620 | 3,620 | -1.63% | 9,000 | 353億3486万 | -0.55% | 8.73 | 0.54 |
| 02/01 | 3,560 | 3,690 | 3,560 | 3,680 | +2.51% | 5,000 | 359億2052万 | +1.38% | 8.87 | 0.55 |
| 01/31 | 3,630 | 3,640 | 3,590 | 3,590 | -2.18% | 4,800 | 350億4203万 | -0.83% | 8.65 | 0.53 |
| 01/30 | 3,640 | 3,680 | 3,630 | 3,670 | +0.82% | 5,000 | 358億2291万 | +1.61% | 8.85 | 0.54 |
| 01/27 | 3,690 | 3,690 | 3,630 | 3,640 | -0.82% | 4,800 | 355億3008万 | +1% | 8.77 | 0.54 |
| 01/26 | 3,680 | 3,690 | 3,650 | 3,670 | +0.82% | 4,700 | 358億2291万 | +2.06% | 8.85 | 0.54 |
| 01/25 | 3,650 | 3,670 | 3,610 | 3,640 | +1.11% | 4,300 | 355億3008万 | +1.42% | 8.77 | 0.54 |
| 01/24 | 3,580 | 3,610 | 3,560 | 3,600 | -0.28% | 3,700 | 351億3964万 | +0.5% | 8.68 | 0.53 |
| 01/23 | 3,590 | 3,620 | 3,560 | 3,610 | -0.28% | 3,300 | 352億3725万 | +1.01% | 8.7 | 0.54 |
| 01/20 | 3,600 | 3,640 | 3,600 | 3,620 | -0.28% | 4,900 | 353億3486万 | +1.51% | 8.73 | 0.54 |
| 01/19 | 3,570 | 3,650 | 3,550 | 3,630 | +1.68% | 7,200 | 354億3247万 | +2.08% | 8.75 | 0.54 |
| 01/18 | 3,540 | 3,580 | 3,520 | 3,570 | -1.11% | 8,700 | 348億4681万 | +0.54% | 8.61 | 0.53 |
| 01/17 | 3,650 | 3,650 | 3,600 | 3,610 | -1.1% | 6,700 | 352億3725万 | +1.75% | 8.7 | 0.54 |
| 01/16 | 3,780 | 3,780 | 3,650 | 3,650 | -3.44% | 6,700 | 356億2769万 | +3.11% | 8.8 | 0.54 |
| 01/13 | 3,740 | 3,800 | 3,680 | 3,780 | +0.8% | 10,700 | 368億9662万 | +7.05% | 9.11 | 0.56 |
| 01/12 | 3,670 | 3,760 | 3,650 | 3,750 | +1.63% | 11,000 | 366億379万 | +6.81% | 9.04 | 0.56 |
| 01/11 | 3,670 | 3,720 | 3,660 | 3,690 | +0.27% | 7,100 | 360億1813万 | +5.67% | 8.9 | 0.55 |
| 01/10 | 3,700 | 3,720 | 3,640 | 3,680 | -1.6% | 10,800 | 359億2052万 | +5.78% | 8.87 | 0.55 |
| 01/06 | 3,690 | 3,750 | 3,680 | 3,740 | +0.27% | 11,200 | 365億618万 | +7.78% | 9.02 | 0.55 |
| 01/05 | 3,770 | 3,770 | 3,670 | 3,730 | -1.06% | 6,500 | 364億857万 | +7.9% | 8.99 | 0.55 |
| 01/04 | 3,660 | 3,770 | 3,650 | 3,770 | +5.6% | 15,200 | 367億9901万 | +9.4% | 9.09 | 0.56 |
| 2016 |
| 12/30 | 3,500 | 3,590 | 3,490 | 3,570 | +1.71% | 7,000 | 348億4681万 | +4.08% | 8.61 | 0.53 |
| 12/29 | 3,510 | 3,540 | 3,470 | 3,510 | -0.85% | 10,900 | 342億6115万 | +2.66% | 8.46 | 0.52 |
| 12/28 | 3,460 | 3,610 | 3,450 | 3,540 | +2.91% | 14,100 | 345億5398万 | +3.75% | 8.53 | 0.53 |
| 12/27 | 3,380 | 3,450 | 3,350 | 3,440 | +1.78% | 7,600 | 335億7788万 | +1.18% | 8.29 | 0.51 |
| 12/26 | 3,410 | 3,410 | 3,370 | 3,380 | -1.17% | 4,000 | 329億9221万 | -0.27% | 8.15 | 0.5 |
| 12/22 | 3,340 | 3,420 | 3,340 | 3,420 | +0.88% | 6,200 | 333億8266万 | +1.15% | 8.24 | 0.51 |
| 12/21 | 3,460 | 3,460 | 3,380 | 3,390 | -2.31% | 7,400 | 330億8983万 | +0.65% | 8.17 | 0.5 |
| 12/20 | 3,420 | 3,480 | 3,420 | 3,470 | +0.87% | 10,400 | 338億7071万 | +3.49% | 8.37 | 0.51 |
| 12/19 | 3,490 | 3,500 | 3,380 | 3,440 | -1.43% | 13,100 | 335億7788万 | +3.18% | 8.29 | 0.51 |
| 12/16 | 3,470 | 3,500 | 3,460 | 3,490 | +0.87% | 10,200 | 340億6593万 | +5.37% | 8.41 | 0.52 |
| 12/15 | 3,420 | 3,460 | 3,400 | 3,460 | +1.76% | 14,000 | 337億7310万 | +5.26% | 8.34 | 0.51 |
| 12/14 | 3,410 | 3,420 | 3,390 | 3,400 | -0.29% | 9,900 | 331億8744万 | +4.33% | 8.2 | 0.5 |
| 12/13 | 3,380 | 3,420 | 3,340 | 3,410 | +0.59% | 15,900 | 332億8505万 | +5.38% | 8.22 | 0.51 |
| 12/12 | 3,430 | 3,430 | 3,350 | 3,390 | -3.14% | 19,600 | 330億8983万 | +5.54% | 8.17 | 0.5 |
| 12/09 | 3,520 | 3,520 | 3,460 | 3,500 | +0.57% | 15,800 | 341億6354万 | +9.86% | 8.44 | 0.52 |
| 12/08 | 3,450 | 3,480 | 3,400 | 3,480 | +1.46% | 8,700 | 339億6832万 | +10.2% | 8.39 | 0.52 |
| 12/07 | 3,420 | 3,470 | 3,380 | 3,430 | +0.29% | 16,100 | 334億8027万 | +9.51% | 8.27 | 0.51 |
| 12/06 | 3,290 | 3,430 | 3,280 | 3,420 | +4.27% | 13,600 | 333億8266万 | +10.04% | 8.24 | 0.51 |
| 12/05 | 3,250 | 3,280 | 3,200 | 3,280 | +0.31% | 8,600 | 320億1611万 | +6.36% | 7.91 | 0.49 |
| 12/02 | 3,360 | 3,360 | 3,150 | 3,270 | -2.97% | 33,700 | 319億1850万 | +6.72% | 7.88 | 0.49 |
| 12/01 | 3,490 | 3,490 | 3,350 | 3,370 | -2.6% | 14,300 | 328億9460万 | +10.71% | 8.12 | 0.5 |
| 11/30 | 3,400 | 3,470 | 3,340 | 3,460 | +1.76% | 11,100 | 337億7310万 | +14.57% | 8.34 | 0.51 |
| 11/29 | 3,400 | 3,410 | 3,330 | 3,400 | -1.73% | 13,400 | 331億8744万 | +13.64% | 8.2 | 0.5 |
| 11/28 | 3,360 | 3,460 | 3,360 | 3,460 | +2.98% | 9,300 | 337億7310万 | +16.66% | 8.34 | 0.51 |
| 11/25 | 3,280 | 3,370 | 3,240 | 3,360 | +1.51% | 9,200 | 327億9699万 | +14.36% | 8.1 | 0.5 |
| 11/24 | 3,380 | 3,380 | 3,280 | 3,310 | -0.6% | 7,600 | 323億894万 | +13.63% | 7.98 | 0.49 |
| 11/22 | 3,220 | 3,340 | 3,210 | 3,330 | +2.46% | 9,100 | 325億416万 | +15.3% | 8.03 | 0.49 |
| 11/21 | 3,180 | 3,260 | 3,170 | 3,250 | +3.17% | 8,700 | 317億2328万 | +13.56% | 7.83 | 0.48 |
| 11/18 | 3,200 | 3,200 | 3,120 | 3,150 | -0.94% | 13,700 | 307億4718万 | +10.92% | 7.59 | 0.47 |
| 11/17 | 3,110 | 3,180 | 3,080 | 3,180 | +2.91% | 17,400 | 310億4001万 | +12.77% | 7.67 | 0.47 |
| 11/16 | 3,040 | 3,100 | 3,040 | 3,090 | +1.98% | 10,600 | 301億6152万 | +10.4% | 7.45 | 0.46 |
| 11/15 | 3,000 | 3,050 | 2,990 | 3,030 | +1.68% | 10,900 | 295億7586万 | +8.99% | 7.3 | 0.45 |
| 11/14 | 2,910 | 2,980 | 2,910 | 2,980 | +3.11% | 14,000 | 290億8781万 | +7.78% | 7.18 | 0.44 |
| 11/11 | 2,920 | 2,940 | 2,870 | 2,890 | +0.7% | 13,300 | 282億932万 | +5.09% | 6.97 | 0.43 |
| 11/10 | 2,850 | 2,890 | 2,820 | 2,870 | +3.99% | 21,300 | 280億1410万 | +4.74% | 6.92 | 0.43 |
| 11/09 | 2,840 | 2,870 | 2,670 | 2,760 | -2.47% | 17,600 | 269億4039万 | +1.06% | 6.65 | 0.41 |
| 11/08 | 2,820 | 2,850 | 2,800 | 2,830 | +0.35% | 9,100 | 276億2366万 | +3.78% | 6.82 | 0.42 |
| 11/07 | 2,760 | 2,830 | 2,740 | 2,820 | +3.68% | 10,000 | 275億2605万 | +3.64% | 6.8 | 0.42 |
| 11/04 | 2,800 | 2,800 | 2,670 | 2,720 | -3.2% | 14,300 | 265億4995万 | +0.15% | 6.56 | 0.4 |
