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 | 3,380 | 3,410 | 3,330 | 3,340 | -0.89% | 55,200 | 1862億7301万 | -4.19% | 18.21 | 0.74 |
| 03/30 | 3,400 | 3,415 | 3,370 | 3,370 | -1.61% | 33,000 | 1879億4612万 | -3.38% | 18.37 | 0.75 |
| 03/29 | 3,450 | 3,460 | 3,375 | 3,425 | -0.72% | 48,400 | 1910億1349万 | -1.72% | 18.67 | 0.76 |
| 03/28 | 3,450 | 3,480 | 3,425 | 3,450 | +0.88% | 48,400 | 1924億775万 | -0.81% | 18.81 | 0.77 |
| 03/27 | 3,415 | 3,465 | 3,390 | 3,420 | -1.16% | 41,600 | 1907億3464万 | -1.44% | 18.64 | 0.76 |
| 03/24 | 3,455 | 3,495 | 3,435 | 3,460 | +0.14% | 79,600 | 1929億6545万 | -0.09% | 18.86 | 0.77 |
| 03/23 | 3,470 | 3,495 | 3,445 | 3,455 | -0.43% | 83,400 | 1926億8660万 | +0.03% | 18.83 | 0.77 |
| 03/22 | 3,545 | 3,560 | 3,465 | 3,470 | -3.74% | 90,400 | 1935億2315万 | +0.73% | 18.91 | 0.77 |
| 03/21 | 3,615 | 3,640 | 3,580 | 3,605 | -0.28% | 70,200 | 2010億5215万 | +4.95% | 19.65 | 0.8 |
| 03/17 | 3,630 | 3,645 | 3,610 | 3,615 | -0.41% | 82,200 | 2016億986万 | +5.73% | 19.7 | 0.8 |
| 03/16 | 3,585 | 3,630 | 3,570 | 3,630 | +1.26% | 70,200 | 2024億4641万 | +6.64% | 19.79 | 0.81 |
| 03/15 | 3,585 | 3,610 | 3,560 | 3,585 | 0% | 68,800 | 1999億3675万 | +5.91% | 19.54 | 0.8 |
| 03/14 | 3,625 | 3,625 | 3,575 | 3,585 | -1.1% | 63,200 | 1999億3675万 | +6.38% | 19.54 | 0.8 |
| 03/13 | 3,630 | 3,660 | 3,615 | 3,625 | -0.14% | 59,800 | 2021億6756万 | +8.08% | 19.76 | 0.81 |
| 03/10 | 3,565 | 3,635 | 3,555 | 3,630 | +1.82% | 145,600 | 2024億4641万 | +9.04% | 19.79 | 0.81 |
| 03/09 | 3,555 | 3,590 | 3,530 | 3,565 | +0.28% | 104,200 | 1988億2134万 | +7.9% | 19.43 | 0.79 |
| 03/08 | 3,510 | 3,570 | 3,505 | 3,555 | +1.43% | 133,000 | 1982億6364万 | +8.32% | 19.38 | 0.79 |
| 03/07 | 3,460 | 3,585 | 3,455 | 3,505 | +2.79% | 170,600 | 1954億7512万 | +7.42% | 19.11 | 0.78 |
| 03/06 | 3,450 | 3,450 | 3,405 | 3,410 | -1.73% | 90,000 | 1901億7693万 | +5.02% | 18.59 | 0.76 |
| 03/03 | 3,455 | 3,505 | 3,455 | 3,470 | +0.58% | 81,000 | 1935億2315万 | +7.2% | 18.91 | 0.77 |
| 03/02 | 3,410 | 3,455 | 3,410 | 3,450 | +1.17% | 55,800 | 1924億775万 | +7.01% | 18.81 | 0.77 |
| 03/01 | 3,395 | 3,420 | 3,390 | 3,410 | +0.44% | 73,800 | 1901億7693万 | +6.13% | 18.59 | 0.76 |
| 02/28 | 3,360 | 3,425 | 3,360 | 3,395 | +1.04% | 100,800 | 1893億4038万 | +5.99% | 18.51 | 0.76 |
| 02/27 | 3,380 | 3,400 | 3,345 | 3,360 | -0.44% | 83,000 | 1873億8841万 | +5.13% | 18.31 | 0.75 |
| 02/24 | 3,380 | 3,380 | 3,355 | 3,375 | -0.44% | 102,000 | 1882億2497万 | +5.87% | 18.4 | 0.75 |
| 02/23 | 3,290 | 3,395 | 3,290 | 3,390 | +3.2% | 197,200 | 1890億6153万 | +6.57% | 18.48 | 0.75 |
| 02/22 | 3,275 | 3,290 | 3,265 | 3,285 | +0.77% | 88,800 | 1832億564万 | +3.53% | 17.91 | 0.73 |
| 02/21 | 3,245 | 3,265 | 3,220 | 3,260 | +0.46% | 96,800 | 1818億1138万 | +2.87% | 17.77 | 0.72 |
| 02/20 | 3,250 | 3,250 | 3,200 | 3,245 | +0.15% | 80,000 | 1809億7482万 | +2.53% | 17.69 | 0.72 |
| 02/17 | 3,240 | 3,255 | 3,220 | 3,240 | 0% | 101,000 | 1806億9597万 | +2.4% | 17.66 | 0.72 |
| 02/16 | 3,235 | 3,255 | 3,210 | 3,240 | +0.15% | 104,000 | 1806億9597万 | +2.37% | 17.66 | 0.72 |
| 02/15 | 3,225 | 3,245 | 3,225 | 3,235 | +0.47% | 64,000 | 1804億1712万 | +2.21% | 17.63 | 0.72 |
| 02/14 | 3,235 | 3,280 | 3,210 | 3,220 | +0.47% | 114,200 | 1795億8056万 | +1.67% | 17.55 | 0.72 |
| 02/13 | 3,225 | 3,250 | 3,190 | 3,205 | -0.62% | 146,800 | 1787億4401万 | +1.1% | 17.47 | 0.71 |
| 02/10 | 3,215 | 3,230 | 3,200 | 3,225 | +1.9% | 70,400 | 1798億5942万 | +1.45% | 17.58 | 0.72 |
| 02/09 | 3,200 | 3,200 | 3,155 | 3,165 | -1.09% | 69,800 | 1765億1319万 | -0.69% | 17.25 | 0.7 |
| 02/08 | 3,150 | 3,220 | 3,105 | 3,200 | 0% | 138,800 | 1784億6516万 | +0.13% | 17.44 | 0.71 |
| 02/07 | 3,100 | 3,325 | 3,100 | 3,200 | +7.2% | 470,600 | 1784億6516万 | -0.03% | 17.44 | 0.71 |
| 02/06 | 3,010 | 3,015 | 2,970 | 2,985 | -0.67% | 59,600 | 1664億7453万 | -6.89% | 16.27 | 0.66 |
| 02/03 | 2,995 | 3,030 | 2,965 | 3,005 | -0.33% | 70,000 | 1675億8994万 | -6.71% | 16.38 | 0.67 |
| 02/02 | 3,100 | 3,100 | 3,005 | 3,015 | -2.11% | 57,600 | 1681億4764万 | -6.77% | 16.43 | 0.67 |
| 02/01 | 3,065 | 3,100 | 3,040 | 3,080 | -0.96% | 113,200 | 1717億7271万 | -5.2% | 16.79 | 0.68 |
| 01/31 | 3,105 | 3,145 | 3,085 | 3,110 | -1.43% | 61,600 | 1734億4582万 | -4.72% | 16.95 | 0.69 |
| 01/30 | 3,150 | 3,160 | 3,120 | 3,155 | +0.16% | 68,600 | 1759億5549万 | -3.75% | 17.2 | 0.7 |
| 01/27 | 3,195 | 3,195 | 3,130 | 3,150 | -0.63% | 79,200 | 1756億7664万 | -4.28% | 17.17 | 0.7 |
| 01/26 | 3,180 | 3,200 | 3,155 | 3,170 | -0.16% | 71,600 | 1767億9205万 | -4% | 17.28 | 0.7 |
| 01/25 | 3,265 | 3,265 | 3,165 | 3,175 | -0.78% | 80,600 | 1770億7090万 | -4.17% | 17.31 | 0.71 |
| 01/24 | 3,185 | 3,230 | 3,160 | 3,200 | +0.95% | 150,600 | 1784億6516万 | -3.7% | 17.44 | 0.71 |
| 01/23 | 3,170 | 3,190 | 3,170 | 3,170 | -1.09% | 66,800 | 1767億9205万 | -4.8% | 17.28 | 0.7 |
| 01/20 | 3,185 | 3,220 | 3,185 | 3,205 | +0.31% | 56,800 | 1787億4401万 | -4.01% | 17.47 | 0.71 |
| 01/19 | 3,180 | 3,205 | 3,165 | 3,195 | +0.63% | 54,200 | 1781億8630万 | -4.46% | 17.42 | 0.71 |
| 01/18 | 3,190 | 3,195 | 3,145 | 3,175 | +0.16% | 137,200 | 1770億7090万 | -5.17% | 17.31 | 0.71 |
| 01/17 | 3,210 | 3,210 | 3,160 | 3,170 | -1.25% | 119,600 | 1767億9205万 | -5.46% | 17.28 | 0.7 |
| 01/16 | 3,260 | 3,260 | 3,200 | 3,210 | -1.83% | 67,400 | 1790億2286万 | -4.35% | 17.5 | 0.71 |
| 01/13 | 3,245 | 3,275 | 3,245 | 3,270 | +0.77% | 65,600 | 1823億6908万 | -2.53% | 17.82 | 0.73 |
| 01/12 | 3,265 | 3,280 | 3,205 | 3,245 | -0.61% | 130,200 | 1809億7482万 | -3.13% | 17.69 | 0.72 |
| 01/11 | 3,225 | 3,280 | 3,170 | 3,265 | -1.51% | 169,000 | 1820億9023万 | -2.45% | 17.8 | 0.73 |
| 01/10 | 3,415 | 3,415 | 3,295 | 3,315 | -3.21% | 153,400 | 1848億7875万 | -0.84% | 18.07 | 0.74 |
| 01/06 | 3,410 | 3,440 | 3,390 | 3,425 | +0.44% | 101,000 | 1910億1349万 | +2.7% | 18.67 | 0.76 |
| 01/05 | 3,410 | 3,425 | 3,375 | 3,410 | 0% | 70,400 | 1901億7693万 | +2.56% | 18.59 | 0.76 |
| 01/04 | 3,335 | 3,420 | 3,335 | 3,410 | +2.87% | 77,600 | 1901億7693万 | +2.87% | 18.59 | 0.76 |
| 2016 |
| 12/30 | 3,330 | 3,340 | 3,305 | 3,315 | -0.3% | 41,800 | 1848億7875万 | +0.33% | 17.29 | 0.71 |
| 12/29 | 3,310 | 3,345 | 3,310 | 3,325 | -0.75% | 46,800 | 1854億3645万 | +0.91% | 17.34 | 0.71 |
| 12/28 | 3,340 | 3,360 | 3,325 | 3,350 | +0.15% | 57,400 | 1868億3071万 | +1.92% | 17.47 | 0.71 |
| 12/27 | 3,375 | 3,375 | 3,315 | 3,345 | -1.47% | 138,600 | 1865億5186万 | +2.08% | 17.45 | 0.71 |
| 12/26 | 3,410 | 3,425 | 3,395 | 3,395 | -1.31% | 49,200 | 1893億4038万 | +3.92% | 17.71 | 0.72 |
| 12/22 | 3,455 | 3,480 | 3,430 | 3,440 | -0.43% | 88,800 | 1918億5004万 | +5.75% | 17.94 | 0.73 |
| 12/21 | 3,480 | 3,485 | 3,445 | 3,455 | -0.72% | 73,400 | 1926億8660万 | +6.73% | 18.02 | 0.74 |
| 12/20 | 3,430 | 3,480 | 3,405 | 3,480 | +1.46% | 66,000 | 1940億8086万 | +8.18% | 18.15 | 0.74 |
| 12/19 | 3,445 | 3,455 | 3,415 | 3,430 | -0.72% | 77,600 | 1912億9234万 | +7.25% | 17.89 | 0.73 |
| 12/16 | 3,450 | 3,485 | 3,440 | 3,455 | +1.17% | 96,400 | 1926億8660万 | +8.72% | 18.02 | 0.74 |
| 12/15 | 3,370 | 3,435 | 3,370 | 3,415 | +1.34% | 70,000 | 1904億5578万 | +8.1% | 17.81 | 0.73 |
| 12/14 | 3,410 | 3,425 | 3,350 | 3,370 | -1.17% | 86,600 | 1879億4612万 | +7.39% | 17.58 | 0.72 |
| 12/13 | 3,340 | 3,440 | 3,320 | 3,410 | +2.87% | 129,800 | 1901億7693万 | +9.29% | 17.79 | 0.73 |
| 12/12 | 3,295 | 3,335 | 3,290 | 3,315 | +0.61% | 86,600 | 1848億7875万 | +6.94% | 17.29 | 0.71 |
| 12/09 | 3,315 | 3,320 | 3,255 | 3,295 | -0.6% | 117,000 | 1837億6334万 | +6.81% | 17.19 | 0.7 |
| 12/08 | 3,255 | 3,320 | 3,255 | 3,315 | +2.47% | 112,200 | 1848億7875万 | +7.95% | 17.29 | 0.71 |
| 12/07 | 3,195 | 3,245 | 3,195 | 3,235 | +1.57% | 63,000 | 1804億1712万 | +5.79% | 16.87 | 0.69 |
| 12/06 | 3,190 | 3,215 | 3,165 | 3,185 | +1.27% | 131,600 | 1776億2860万 | +4.49% | 16.61 | 0.68 |
| 12/05 | 3,170 | 3,170 | 3,135 | 3,145 | -0.79% | 56,400 | 1753億9779万 | +3.42% | 16.41 | 0.67 |
| 12/02 | 3,160 | 3,200 | 3,160 | 3,170 | +0.32% | 59,800 | 1767億9205万 | +4.48% | 16.54 | 0.67 |
| 12/01 | 3,175 | 3,210 | 3,155 | 3,160 | +1.12% | 84,000 | 1762億3434万 | +4.46% | 16.48 | 0.67 |
| 11/30 | 3,165 | 3,175 | 3,125 | 3,125 | -1.26% | 82,400 | 1742億8238万 | +3.58% | 16.3 | 0.67 |
| 11/29 | 3,160 | 3,165 | 3,135 | 3,165 | +0.16% | 64,200 | 1765億1319万 | +5.15% | 16.51 | 0.67 |
| 11/28 | 3,135 | 3,170 | 3,120 | 3,160 | +0.8% | 74,600 | 1762億3434万 | +5.26% | 16.48 | 0.67 |
| 11/25 | 3,145 | 3,160 | 3,120 | 3,135 | +0.8% | 115,000 | 1748億4008万 | +4.64% | 16.35 | 0.67 |
| 11/24 | 3,135 | 3,145 | 3,095 | 3,110 | 0% | 73,000 | 1734億4582万 | +4.01% | 16.22 | 0.66 |
| 11/22 | 3,130 | 3,155 | 3,110 | 3,110 | +0.16% | 91,400 | 1734億4582万 | +4.19% | 16.22 | 0.66 |
| 11/21 | 3,095 | 3,145 | 3,095 | 3,105 | +0.32% | 124,000 | 1731億6697万 | +4.19% | 16.2 | 0.66 |
| 11/18 | 3,055 | 3,110 | 3,050 | 3,095 | +1.48% | 130,000 | 1726億927万 | +4.07% | 16.14 | 0.66 |
| 11/17 | 3,030 | 3,055 | 3,015 | 3,050 | +0.66% | 88,000 | 1700億9960万 | +2.69% | 15.91 | 0.65 |
| 11/16 | 3,010 | 3,035 | 2,995 | 3,030 | +2.54% | 84,000 | 1689億8419万 | +2.16% | 15.81 | 0.64 |
| 11/15 | 3,010 | 3,030 | 2,955 | 2,955 | -1.66% | 111,600 | 1648億142万 | -0.3% | 15.41 | 0.63 |
| 11/14 | 2,975 | 3,035 | 2,975 | 3,005 | +2.21% | 116,200 | 1675億8994万 | +1.38% | 15.67 | 0.64 |
| 11/11 | 2,995 | 3,005 | 2,935 | 2,940 | -0.84% | 97,400 | 1639億6486万 | -0.74% | 15.34 | 0.63 |
| 11/10 | 2,990 | 3,020 | 2,900 | 2,965 | +2.6% | 149,000 | 1653億5912万 | +0.03% | 15.47 | 0.63 |
| 11/09 | 2,925 | 3,000 | 2,870 | 2,890 | -1.2% | 184,400 | 1611億7634万 | -2.5% | 15.08 | 0.62 |
| 11/08 | 2,915 | 2,945 | 2,900 | 2,925 | +0.34% | 49,000 | 1631億2831万 | -1.42% | 15.26 | 0.62 |
| 11/07 | 2,950 | 2,960 | 2,905 | 2,915 | -0.85% | 84,800 | 1625億7060万 | -1.79% | 15.21 | 0.62 |
| 11/04 | 2,935 | 2,945 | 2,905 | 2,940 | -0.51% | 106,000 | 1639億6486万 | -0.98% | 15.34 | 0.63 |
