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 | 3,645 | 3,645 | 3,555 | 3,555 | -2.07% | 4,800 | 447億9300万 | -2.87% | 11.02 | 0.93 |
| 03/30 | 3,620 | 3,630 | 3,585 | 3,630 | -0.82% | 3,600 | 457億3800万 | -0.9% | 11.26 | 0.95 |
| 03/29 | 3,670 | 3,670 | 3,570 | 3,660 | -0.68% | 8,800 | 461億1600万 | -0.03% | 11.35 | 0.96 |
| 03/28 | 3,680 | 3,715 | 3,675 | 3,685 | +0.14% | 47,000 | 464億3100万 | +0.68% | 11.43 | 0.97 |
| 03/27 | 3,675 | 3,685 | 3,635 | 3,680 | 0% | 21,600 | 463億6800万 | +0.63% | 11.41 | 0.96 |
| 03/24 | 3,680 | 3,695 | 3,675 | 3,680 | -0.14% | 5,200 | 463億6800万 | +0.71% | 11.41 | 0.96 |
| 03/23 | 3,705 | 3,715 | 3,670 | 3,685 | -0.67% | 23,000 | 464億3100万 | +0.93% | 11.43 | 0.97 |
| 03/22 | 3,725 | 3,730 | 3,705 | 3,710 | -1.07% | 6,200 | 467億4600万 | +1.73% | 11.51 | 0.97 |
| 03/21 | 3,740 | 3,755 | 3,740 | 3,750 | +0.27% | 3,800 | 472億5000万 | +2.97% | 11.63 | 0.98 |
| 03/17 | 3,700 | 3,740 | 3,700 | 3,740 | +0.94% | 5,200 | 471億2400万 | +2.86% | 11.6 | 0.98 |
| 03/16 | 3,695 | 3,715 | 3,695 | 3,705 | +0.27% | 7,400 | 466億8300万 | +2.09% | 11.49 | 0.97 |
| 03/15 | 3,680 | 3,700 | 3,680 | 3,695 | +0.41% | 6,000 | 465億5700万 | +2.02% | 11.46 | 0.97 |
| 03/14 | 3,645 | 3,725 | 3,635 | 3,680 | +0.96% | 14,200 | 463億6800万 | +1.74% | 11.41 | 0.96 |
| 03/13 | 3,645 | 3,660 | 3,645 | 3,645 | 0% | 3,600 | 459億2700万 | +0.89% | 11.3 | 0.96 |
| 03/10 | 3,655 | 3,655 | 3,640 | 3,645 | -0.27% | 7,400 | 459億2700万 | +0.94% | 11.3 | 0.96 |
| 03/09 | 3,650 | 3,660 | 3,630 | 3,655 | +0.69% | 4,800 | 460億5300万 | +1.25% | 11.33 | 0.96 |
| 03/08 | 3,635 | 3,635 | 3,615 | 3,630 | -0.14% | 3,000 | 457億3800万 | +0.55% | 11.26 | 0.95 |
| 03/07 | 3,625 | 3,645 | 3,625 | 3,635 | +0.41% | 4,800 | 458億100万 | +0.69% | 11.27 | 0.95 |
| 03/06 | 3,615 | 3,625 | 3,615 | 3,620 | -0.28% | 2,800 | 456億1200万 | +0.25% | 11.23 | 0.95 |
| 03/03 | 3,650 | 3,650 | 3,625 | 3,630 | -0.41% | 3,000 | 457億3800万 | +0.47% | 11.26 | 0.95 |
| 03/02 | 3,630 | 3,650 | 3,630 | 3,645 | +0.69% | 2,800 | 459億2700万 | +0.86% | 11.3 | 0.96 |
| 03/01 | 3,660 | 3,660 | 3,615 | 3,620 | -1.09% | 4,600 | 456億1200万 | +0.14% | 11.23 | 0.95 |
| 02/28 | 3,615 | 3,670 | 3,610 | 3,660 | +0.97% | 8,200 | 461億1600万 | +1.24% | 11.35 | 0.96 |
| 02/27 | 3,625 | 3,625 | 3,595 | 3,625 | 0% | 6,600 | 456億7500万 | +0.3% | 11.24 | 0.95 |
| 02/24 | 3,615 | 3,625 | 3,610 | 3,625 | -0.14% | 4,600 | 456億7500万 | +0.3% | 11.24 | 0.95 |
| 02/23 | 3,600 | 3,645 | 3,600 | 3,630 | +0.97% | 4,000 | 457億3800万 | +0.44% | 11.26 | 0.95 |
| 02/22 | 3,620 | 3,620 | 3,595 | 3,595 | -0.69% | 2,200 | 452億9700万 | -0.53% | 11.15 | 0.94 |
| 02/21 | 3,600 | 3,630 | 3,600 | 3,620 | +0.28% | 2,600 | 456億1200万 | +0.14% | 11.23 | 0.95 |
| 02/20 | 3,590 | 3,635 | 3,590 | 3,610 | -0.14% | 1,800 | 454億8600万 | -0.14% | 11.2 | 0.95 |
| 02/17 | 3,590 | 3,630 | 3,590 | 3,615 | +0.56% | 4,000 | 455億4900万 | -0.06% | 11.21 | 0.95 |
| 02/16 | 3,595 | 3,595 | 3,580 | 3,595 | -0.28% | 3,600 | 452億9700万 | -0.64% | 11.15 | 0.94 |
| 02/15 | 3,605 | 3,620 | 3,590 | 3,605 | +0.56% | 4,200 | 454億2300万 | -0.39% | 11.18 | 0.94 |
| 02/14 | 3,625 | 3,625 | 3,585 | 3,585 | -0.28% | 2,400 | 451億7100万 | -0.99% | 11.12 | 0.94 |
| 02/13 | 3,580 | 3,615 | 3,580 | 3,595 | +0.7% | 4,600 | 452億9700万 | -0.8% | 11.15 | 0.94 |
| 02/10 | 3,555 | 3,600 | 3,555 | 3,570 | +1.13% | 5,200 | 449億8200万 | -1.52% | 11.07 | 0.94 |
| 02/09 | 3,560 | 3,575 | 3,520 | 3,530 | -1.12% | 5,800 | 444億7800万 | -2.67% | 10.95 | 0.93 |
| 02/08 | 3,600 | 3,600 | 3,570 | 3,570 | -0.14% | 1,800 | 449億8200万 | -1.68% | 11.07 | 0.94 |
| 02/07 | 3,590 | 3,610 | 3,570 | 3,575 | -0.69% | 5,200 | 450億4500万 | -1.62% | 11.09 | 0.94 |
| 02/06 | 3,625 | 3,625 | 3,600 | 3,600 | -0.55% | 5,600 | 453億6000万 | -0.99% | 11.16 | 0.94 |
| 02/03 | 3,635 | 3,640 | 3,620 | 3,620 | -0.41% | 2,800 | 456億1200万 | -0.47% | 11.23 | 0.95 |
| 02/02 | 3,670 | 3,695 | 3,605 | 3,635 | -0.41% | 7,000 | 458億100万 | -0.03% | 11.27 | 0.95 |
| 02/01 | 3,630 | 3,665 | 3,630 | 3,650 | +0.27% | 3,000 | 459億9000万 | +0.44% | 11.32 | 0.96 |
| 01/31 | 3,670 | 3,680 | 3,630 | 3,640 | -0.82% | 4,800 | 458億6400万 | +0.19% | 11.29 | 0.95 |
| 01/30 | 3,650 | 3,680 | 3,650 | 3,670 | 0% | 5,800 | 462億4200万 | +1.02% | 11.38 | 0.96 |
| 01/27 | 3,665 | 3,670 | 3,650 | 3,670 | +0.27% | 3,200 | 462億4200万 | +1.02% | 11.38 | 0.96 |
| 01/26 | 3,680 | 3,680 | 3,630 | 3,660 | +0.69% | 4,800 | 461億1600万 | +0.69% | 11.35 | 0.96 |
| 01/25 | 3,635 | 3,650 | 3,630 | 3,635 | 0% | 2,400 | 458億100万 | -0.08% | 11.27 | 0.95 |
| 01/24 | 3,620 | 3,645 | 3,620 | 3,635 | +0.41% | 4,000 | 458億100万 | -0.19% | 11.27 | 0.95 |
| 01/23 | 3,620 | 3,630 | 3,620 | 3,620 | -0.28% | 1,600 | 456億1200万 | -0.63% | 11.23 | 0.95 |
| 01/20 | 3,620 | 3,695 | 3,620 | 3,630 | +0.28% | 5,200 | 457億3800万 | -0.55% | 11.26 | 0.95 |
| 01/19 | 3,635 | 3,635 | 3,610 | 3,620 | -0.14% | 3,600 | 456億1200万 | -0.96% | 11.23 | 0.95 |
| 01/18 | 3,645 | 3,645 | 3,620 | 3,625 | +0.14% | 2,200 | 456億7500万 | -0.96% | 11.24 | 0.95 |
| 01/17 | 3,610 | 3,635 | 3,610 | 3,620 | -0.69% | 4,200 | 456億1200万 | -1.23% | 11.23 | 0.95 |
| 01/16 | 3,660 | 3,660 | 3,615 | 3,645 | 0% | 2,800 | 459億2700万 | -0.57% | 11.3 | 0.96 |
| 01/13 | 3,625 | 3,665 | 3,625 | 3,645 | +0.41% | 4,800 | 459億2700万 | -0.52% | 11.3 | 0.96 |
| 01/12 | 3,670 | 3,670 | 3,625 | 3,630 | -0.68% | 3,800 | 457億3800万 | -0.85% | 11.26 | 0.95 |
| 01/11 | 3,685 | 3,685 | 3,655 | 3,655 | +0.27% | 4,400 | 460億5300万 | -0.16% | 11.33 | 0.96 |
| 01/10 | 3,610 | 3,690 | 3,610 | 3,645 | +0.69% | 6,600 | 459億2700万 | -0.46% | 11.3 | 0.96 |
| 01/06 | 3,595 | 3,650 | 3,595 | 3,620 | 0% | 20,400 | 456億1200万 | -1.15% | 11.23 | 0.95 |
| 01/05 | 3,635 | 3,680 | 3,610 | 3,620 | -0.55% | 7,600 | 456億1200万 | -1.17% | 11.23 | 0.95 |
| 01/04 | 3,575 | 3,650 | 3,575 | 3,640 | -0.14% | 20,800 | 458億6400万 | -0.74% | 11.29 | 0.95 |
| 2016 |
| 12/30 | 3,645 | 3,665 | 3,640 | 3,645 | +0.55% | 4,600 | 459億2700万 | -0.6% | 11.3 | 0.96 |
| 12/29 | 3,610 | 3,630 | 3,605 | 3,625 | -0.14% | 4,400 | 456億7500万 | -1.15% | 11.24 | 0.95 |
| 12/28 | 3,595 | 3,640 | 3,595 | 3,630 | +0.97% | 3,600 | 457億3800万 | -1.04% | 11.26 | 0.95 |
| 12/27 | 3,600 | 3,605 | 3,570 | 3,595 | +0.14% | 5,800 | 452億9700万 | -2.04% | 11.15 | 0.94 |
| 12/26 | 3,625 | 3,625 | 3,540 | 3,590 | -0.97% | 6,800 | 452億3400万 | -2.26% | 11.13 | 0.94 |
| 12/22 | 3,670 | 3,670 | 3,610 | 3,625 | -0.28% | 6,800 | 456億7500万 | -1.31% | 11.24 | 0.95 |
| 12/21 | 3,685 | 3,685 | 3,620 | 3,635 | -0.82% | 3,800 | 458億100万 | -1.01% | 11.27 | 0.95 |
| 12/20 | 3,685 | 3,710 | 3,645 | 3,665 | -1.61% | 15,400 | 461億7900万 | -0.08% | 11.37 | 0.96 |
| 12/19 | 3,715 | 3,725 | 3,695 | 3,725 | +0.13% | 5,600 | 469億3500万 | +1.47% | 11.55 | 0.98 |
| 12/16 | 3,760 | 3,760 | 3,690 | 3,720 | -0.4% | 6,800 | 468億7200万 | +1.45% | 11.54 | 0.98 |
| 12/15 | 3,700 | 3,785 | 3,670 | 3,735 | +1.63% | 6,800 | 470億6100万 | +1.97% | 11.58 | 0.98 |
| 12/14 | 3,780 | 3,780 | 3,645 | 3,675 | -2.78% | 10,200 | 463億500万 | +0.52% | 11.4 | 0.96 |
| 12/13 | 3,775 | 3,800 | 3,745 | 3,780 | +0.13% | 4,800 | 476億2800万 | +3.36% | 11.72 | 0.99 |
| 12/12 | 3,745 | 3,785 | 3,740 | 3,775 | +0.94% | 3,400 | 475億6500万 | +3.28% | 11.71 | 0.99 |
| 12/09 | 3,705 | 3,740 | 3,705 | 3,740 | +0.13% | 5,800 | 471億2400万 | +2.44% | 11.6 | 0.98 |
| 12/08 | 3,710 | 3,735 | 3,695 | 3,735 | +2.33% | 11,800 | 470億6100万 | +2.41% | 11.58 | 0.98 |
| 12/07 | 3,630 | 3,685 | 3,610 | 3,650 | +1.39% | 7,600 | 459億9000万 | +0.08% | 11.32 | 0.96 |
| 12/06 | 3,585 | 3,610 | 3,585 | 3,600 | +0.56% | 7,600 | 453億6000万 | -1.4% | 11.16 | 0.94 |
| 12/05 | 3,595 | 3,620 | 3,550 | 3,580 | -1.1% | 8,400 | 451億800万 | -2.27% | 11.1 | 0.94 |
| 12/02 | 3,630 | 3,655 | 3,610 | 3,620 | -1.36% | 10,800 | 456億1200万 | -1.36% | 11.23 | 0.95 |
| 12/01 | 3,660 | 3,700 | 3,650 | 3,670 | +0.55% | 6,200 | 462億4200万 | -0.11% | 11.38 | 0.96 |
| 11/30 | 3,670 | 3,715 | 3,640 | 3,650 | +0.14% | 11,200 | 459億9000万 | -0.71% | 11.32 | 0.96 |
| 11/29 | 3,675 | 3,735 | 3,605 | 3,645 | -2.28% | 7,600 | 459億2700万 | -0.82% | 11.3 | 0.96 |
| 11/28 | 3,645 | 3,735 | 3,575 | 3,730 | +2.33% | 10,200 | 469億9800万 | +1.58% | 11.57 | 0.98 |
| 11/25 | 3,600 | 3,645 | 3,600 | 3,645 | +0.55% | 4,000 | 459億2700万 | -0.63% | 11.3 | 0.96 |
| 11/24 | 3,680 | 3,680 | 3,625 | 3,625 | -1.23% | 3,800 | 456億7500万 | -1.09% | 11.24 | 0.95 |
| 11/22 | 3,680 | 3,680 | 3,615 | 3,670 | -0.14% | 4,200 | 462億4200万 | +0.22% | 11.38 | 0.96 |
| 11/21 | 3,655 | 3,680 | 3,635 | 3,675 | +0.55% | 5,000 | 463億500万 | +0.55% | 11.4 | 0.96 |
| 11/18 | 3,610 | 3,670 | 3,605 | 3,655 | +1.25% | 7,000 | 460億5300万 | +0.16% | 11.33 | 0.96 |
| 11/17 | 3,580 | 3,615 | 3,575 | 3,610 | +0.84% | 8,600 | 454億8600万 | -0.91% | 11.2 | 0.95 |
| 11/16 | 3,560 | 3,625 | 3,560 | 3,580 | +0.85% | 6,600 | 451億800万 | -1.62% | 11.1 | 0.94 |
| 11/15 | 3,685 | 3,685 | 3,545 | 3,550 | -4.95% | 17,400 | 447億3000万 | -2.37% | 11.01 | 0.93 |
| 11/14 | 3,650 | 3,745 | 3,650 | 3,735 | +2.75% | 9,000 | 470億6100万 | +2.81% | 11.58 | 0.98 |
| 11/11 | 3,615 | 3,640 | 3,595 | 3,635 | +0.97% | 7,800 | 458億100万 | +0.3% | 11.27 | 0.95 |
| 11/10 | 3,645 | 3,650 | 3,560 | 3,600 | +0.84% | 7,800 | 453億6000万 | -0.53% | 11.16 | 0.94 |
| 11/09 | 3,685 | 3,705 | 3,570 | 3,570 | -3.77% | 8,600 | 449億8200万 | -1.24% | 11.07 | 0.94 |
| 11/08 | 3,685 | 3,725 | 3,685 | 3,710 | -0.13% | 6,200 | 467億4600万 | +2.66% | 11.51 | 0.97 |
| 11/07 | 3,725 | 3,725 | 3,645 | 3,715 | +0.95% | 10,200 | 468億900万 | +2.97% | 11.52 | 0.97 |
| 11/04 | 3,600 | 3,690 | 3,555 | 3,680 | +1.1% | 6,800 | 463億6800万 | +2.08% | 11.41 | 0.96 |
