株価チャート
2016/09/20～2017/03/28
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 |
| 03/28 | 3,595 | 3,625 | 3,540 | 3,545 | -1.94% | 3,200 | 218億7974万 | +0.14% | 10.73 | 0.53 |
| 03/27 | 3,615 | 3,615 | 3,615 | 3,615 | +0.7% | 800 | 223億1178万 | +2.18% | 10.94 | 0.54 |
| 03/24 | 3,595 | 3,595 | 3,590 | 3,590 | -0.28% | 400 | 221億5748万 | +1.61% | 10.86 | 0.53 |
| 03/22 | 3,565 | 3,600 | 3,525 | 3,600 | +0.7% | 4,400 | 222億1920万 | +2.01% | 10.89 | 0.53 |
| 03/21 | 3,600 | 3,600 | 3,575 | 3,575 | -0.69% | 1,400 | 220億6490万 | +1.42% | 10.82 | 0.53 |
| 03/17 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 800 | 222億1920万 | +2.16% | 10.89 | 0.53 |
| 03/16 | 3,600 | 3,600 | 3,600 | 3,600 | +0.7% | 400 | 222億1920万 | +2.24% | 10.89 | 0.53 |
| 03/15 | 3,595 | 3,595 | 3,575 | 3,575 | -0.56% | 400 | 220億6490万 | +1.65% | 10.82 | 0.53 |
| 03/14 | 3,550 | 3,595 | 3,550 | 3,595 | +1.27% | 5,200 | 221億8834万 | +2.31% | 10.88 | 0.53 |
| 03/13 | 3,550 | 3,550 | 3,550 | 3,550 | +0.85% | 2,000 | 219億1060万 | +1.11% | 10.74 | 0.53 |
| 03/10 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 2,000 | 217億2544万 | +0.26% | 10.65 | 0.52 |
| 03/08 | 3,520 | 3,520 | 3,520 | 3,520 | +0.86% | 4,000 | 217億2544万 | +0.26% | 10.65 | 0.52 |
| 03/07 | 3,515 | 3,515 | 3,490 | 3,490 | -0.71% | 4,600 | 215億4028万 | -0.6% | 10.56 | 0.52 |
| 03/06 | 3,500 | 3,515 | 3,500 | 3,515 | +0.14% | 4,200 | 216億9458万 | +0.11% | 10.64 | 0.52 |
| 03/03 | 3,510 | 3,510 | 3,510 | 3,510 | +0.29% | 1,200 | 216億6372万 | -0.03% | 10.62 | 0.52 |
| 03/02 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 2,000 | 216億200万 | -0.31% | 10.59 | 0.52 |
| 02/28 | 3,500 | 3,500 | 3,500 | 3,500 | -0.28% | 400 | 216億200万 | -0.31% | 10.59 | 0.52 |
| 02/27 | 3,510 | 3,510 | 3,510 | 3,510 | -0.14% | 1,000 | 216億6372万 | -0.03% | 10.62 | 0.52 |
| 02/24 | 3,515 | 3,515 | 3,515 | 3,515 | +0.86% | 200 | 216億9458万 | +0.11% | 10.64 | 0.52 |
| 02/21 | 3,505 | 3,505 | 3,485 | 3,485 | -0.57% | 2,800 | 215億942万 | -0.71% | 10.55 | 0.52 |
| 02/20 | 3,505 | 3,505 | 3,505 | 3,505 | -0.43% | 1,400 | 216億3286万 | -0.14% | 10.61 | 0.52 |
| 02/17 | 3,510 | 3,520 | 3,510 | 3,520 | +0.43% | 1,200 | 217億2544万 | +0.31% | 10.65 | 0.52 |
| 02/16 | 3,500 | 3,505 | 3,500 | 3,505 | -0.28% | 2,400 | 216億3286万 | -0.09% | 10.61 | 0.52 |
| 02/15 | 3,500 | 3,515 | 3,500 | 3,515 | -0.57% | 2,400 | 216億9458万 | +0.2% | 10.64 | 0.52 |
| 02/10 | 3,510 | 3,535 | 3,510 | 3,535 | +1% | 2,200 | 218億1802万 | +0.8% | 10.7 | 0.52 |
| 02/09 | 3,535 | 3,535 | 3,500 | 3,500 | +0.14% | 2,200 | 216億200万 | -0.14% | 10.59 | 0.52 |
| 02/06 | 3,500 | 3,500 | 3,495 | 3,495 | -0.14% | 1,400 | 215億7114万 | -0.26% | 10.58 | 0.52 |
| 02/03 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 5,000 | 216億200万 | -0.11% | 10.59 | 0.52 |
| 01/31 | 3,495 | 3,500 | 3,495 | 3,500 | -1.41% | 2,200 | 216億200万 | -0.09% | 10.59 | 0.52 |
| 01/30 | 3,550 | 3,550 | 3,550 | 3,550 | +1.14% | 2,000 | 219億1060万 | +1.37% | 10.74 | 0.53 |
| 01/26 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 200 | 216億6372万 | +0.31% | 10.62 | 0.52 |
| 01/25 | 3,510 | 3,510 | 3,510 | 3,510 | +0.29% | 600 | 216億6372万 | +0.31% | 10.62 | 0.52 |
| 01/24 | 3,485 | 3,500 | 3,485 | 3,500 | -0.14% | 2,800 | 216億200万 | +0.06% | 10.59 | 0.52 |
| 01/23 | 3,540 | 3,540 | 3,505 | 3,505 | -1.27% | 2,000 | 216億3286万 | +0.23% | 10.61 | 0.52 |
| 01/20 | 3,545 | 3,560 | 3,525 | 3,550 | +0.42% | 5,000 | 219億1060万 | +1.52% | 10.74 | 0.53 |
| 01/19 | 3,525 | 3,535 | 3,525 | 3,535 | +0.71% | 600 | 218億1802万 | +1.17% | 10.7 | 0.52 |
| 01/18 | 3,510 | 3,510 | 3,510 | 3,510 | +0.14% | 600 | 216億6372万 | +0.52% | 10.62 | 0.52 |
| 01/17 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 200 | 216億3286万 | +0.37% | 10.61 | 0.52 |
| 01/16 | 3,510 | 3,510 | 3,500 | 3,500 | -0.71% | 2,000 | 216億200万 | +0.26% | 10.59 | 0.52 |
| 01/13 | 3,500 | 3,525 | 3,500 | 3,525 | +0.71% | 1,800 | 217億5630万 | +1% | 10.67 | 0.52 |
| 01/11 | 3,500 | 3,500 | 3,500 | 3,500 | +0.14% | 1,600 | 216億200万 | +0.29% | 10.59 | 0.52 |
| 01/10 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 200 | 215億7114万 | +0.11% | 10.58 | 0.52 |
| 01/06 | 3,500 | 3,500 | 3,495 | 3,495 | +0.14% | 400 | 215億7114万 | +0.14% | 10.58 | 0.52 |
| 01/05 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 215億4028万 | -0.03% | 10.56 | 0.52 |
| 01/04 | 3,500 | 3,500 | 3,485 | 3,490 | +0.14% | 600 | 215億4028万 | -0.06% | 10.56 | 0.52 |
| 2016 |
| 12/30 | 3,485 | 3,485 | 3,485 | 3,485 | -0.43% | 200 | 215億942万 | -0.2% | 10.55 | 0.52 |
| 12/28 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 216億200万 | +0.2% | 10.59 | 0.52 |
| 12/27 | 3,505 | 3,505 | 3,500 | 3,500 | +0.43% | 600 | 216億200万 | +0.26% | 10.59 | 0.52 |
| 12/26 | 3,520 | 3,520 | 3,485 | 3,485 | -0.29% | 800 | 215億942万 | -0.17% | 10.55 | 0.52 |
| 12/22 | 3,490 | 3,495 | 3,490 | 3,495 | +0.43% | 4,000 | 215億7114万 | +0.06% | 10.58 | 0.52 |
| 12/21 | 3,480 | 3,495 | 3,480 | 3,480 | +0.14% | 4,200 | 214億7856万 | -0.37% | 10.53 | 0.52 |
| 12/20 | 3,500 | 3,500 | 3,475 | 3,475 | -0.14% | 1,400 | 214億4770万 | -0.57% | 10.52 | 0.52 |
| 12/19 | 3,480 | 3,500 | 3,480 | 3,480 | 0% | 600 | 214億7856万 | -0.46% | 10.53 | 0.52 |
| 12/16 | 3,500 | 3,500 | 3,480 | 3,480 | 0% | 3,000 | 214億7856万 | -0.49% | 10.53 | 0.52 |
| 12/15 | 3,485 | 3,485 | 3,450 | 3,480 | -0.43% | 4,600 | 214億7856万 | -0.57% | 10.53 | 0.52 |
| 12/14 | 3,485 | 3,495 | 3,485 | 3,495 | +0.14% | 2,400 | 215億7114万 | -0.17% | 10.58 | 0.52 |
| 12/13 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 400 | 215億4028万 | -0.31% | 10.56 | 0.52 |
| 12/09 | 3,485 | 3,490 | 3,485 | 3,490 | 0% | 1,200 | 215億4028万 | -0.4% | 10.56 | 0.52 |
| 12/07 | 3,480 | 3,490 | 3,480 | 3,490 | +0.29% | 2,800 | 215億4028万 | -0.46% | 10.56 | 0.52 |
| 12/05 | 3,480 | 3,480 | 3,480 | 3,480 | -0.29% | 800 | 214億7856万 | -0.8% | 10.53 | 0.52 |
| 12/02 | 3,490 | 3,490 | 3,490 | 3,490 | -0.29% | 200 | 215億4028万 | -0.57% | 10.56 | 0.52 |
| 12/01 | 3,500 | 3,500 | 3,500 | 3,500 | +0.43% | 200 | 216億200万 | -0.31% | 10.59 | 0.52 |
| 11/30 | 3,500 | 3,500 | 3,485 | 3,485 | 0% | 800 | 215億942万 | -0.77% | 10.55 | 0.52 |
| 11/29 | 3,500 | 3,500 | 3,485 | 3,485 | -0.85% | 1,800 | 215億942万 | -0.8% | 10.55 | 0.52 |
| 11/28 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 200 | 216億9458万 | +0.03% | 10.64 | 0.52 |
| 11/25 | 3,515 | 3,515 | 3,515 | 3,515 | +0.72% | 400 | 216億9458万 | +0.06% | 10.64 | 0.52 |
| 11/22 | 3,495 | 3,495 | 3,490 | 3,490 | -0.57% | 600 | 215億4028万 | -0.65% | 10.56 | 0.52 |
| 11/21 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 1,200 | 216億6372万 | -0.11% | 10.62 | 0.52 |
| 11/18 | 3,500 | 3,510 | 3,500 | 3,510 | +0.29% | 800 | 216億6372万 | -0.11% | 10.62 | 0.52 |
| 11/17 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 216億200万 | -0.4% | 10.59 | 0.52 |
| 11/10 | 3,500 | 3,500 | 3,500 | 3,500 | +1.3% | 200 | 216億200万 | -0.4% | 10.59 | 0.52 |
| 11/09 | 3,500 | 3,505 | 3,455 | 3,455 | -1.29% | 4,200 | 213億2426万 | -1.73% | 10.46 | 0.51 |
| 11/08 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 200 | 216億200万 | -0.54% | 10.59 | 0.52 |
| 11/07 | 3,525 | 3,525 | 3,525 | 3,525 | +0.71% | 1,200 | 217億5630万 | +0.14% | 10.67 | 0.52 |
| 11/04 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 200 | 216億200万 | -0.54% | 10.59 | 0.52 |
| 11/01 | 3,500 | 3,525 | 3,500 | 3,525 | +0.14% | 1,400 | 217億5630万 | +0.17% | 10.67 | 0.52 |
| 10/31 | 3,500 | 3,520 | 3,500 | 3,520 | +0.57% | 600 | 217億2544万 | +0.03% | 10.65 | 0.52 |
| 10/28 | 3,500 | 3,500 | 3,500 | 3,500 | -1.27% | 200 | 216億200万 | -0.57% | 10.59 | 0.52 |
| 10/27 | 3,500 | 3,545 | 3,500 | 3,545 | +1.29% | 1,000 | 218億7974万 | +0.71% | 10.73 | 0.53 |
| 10/26 | 3,500 | 3,500 | 3,500 | 3,500 | -0.43% | 2,400 | 216億200万 | -0.51% | 10.59 | 0.52 |
| 10/25 | 3,510 | 3,515 | 3,510 | 3,515 | -0.99% | 2,600 | 216億9458万 | -0.09% | 10.64 | 0.52 |
| 10/24 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 200 | 219億1060万 | +0.91% | 10.74 | 0.53 |
| 10/21 | 3,550 | 3,550 | 3,550 | 3,550 | +0.71% | 200 | 219億1060万 | +0.88% | 10.74 | 0.53 |
| 10/20 | 3,550 | 3,550 | 3,525 | 3,525 | -0.28% | 1,800 | 217億5630万 | +0.17% | 10.67 | 0.52 |
| 10/19 | 3,525 | 3,535 | 3,525 | 3,535 | +0.71% | 800 | 218億1802万 | +0.48% | 10.7 | 0.52 |
| 10/18 | 3,500 | 3,510 | 3,500 | 3,510 | -0.43% | 3,000 | 216億6372万 | -0.23% | 10.62 | 0.52 |
| 10/17 | 3,525 | 3,525 | 3,525 | 3,525 | +0.43% | 200 | 217億5630万 | +0.2% | 10.67 | 0.52 |
| 10/14 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 200 | 216億6372万 | -0.2% | 10.62 | 0.52 |
| 10/13 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 2,000 | 216億6372万 | -0.23% | 10.62 | 0.52 |
| 10/12 | 3,510 | 3,510 | 3,510 | 3,510 | -0.14% | 200 | 216億6372万 | -0.31% | 10.62 | 0.52 |
| 10/07 | 3,510 | 3,545 | 3,510 | 3,515 | +0.14% | 600 | 216億9458万 | -0.17% | 10.64 | 0.52 |
| 10/06 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 400 | 216億6372万 | -0.28% | 10.62 | 0.52 |
| 10/05 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 400 | 216億3286万 | -0.48% | 10.61 | 0.52 |
| 09/29 | 3,500 | 3,500 | 3,500 | 3,500 | -0.28% | 2,000 | 216億200万 | -0.65% | 10.59 | 0.52 |
| 09/28 | 3,455 | 3,510 | 3,455 | 3,510 | -0.85% | 2,400 | 216億6372万 | -0.4% | 10.62 | 0.52 |
| 09/27 | 3,535 | 3,540 | 3,535 | 3,540 | 0% | 1,000 | 218億4888万 | +0.45% | 10.71 | 0.53 |
| 09/26 | 3,550 | 3,550 | 3,540 | 3,540 | +0.43% | 2,400 | 218億4888万 | +0.51% | 10.71 | 0.53 |
| 09/23 | 3,520 | 3,525 | 3,520 | 3,525 | +0.86% | 800 | 217億5630万 | +0.09% | 10.67 | 0.52 |
| 09/21 | 3,495 | 3,495 | 3,495 | 3,495 | -0.29% | 600 | 215億7114万 | -0.77% | 10.58 | 0.52 |
| 09/20 | 3,550 | 3,550 | 3,505 | 3,505 | -0.85% | 1,400 | 216億3286万 | -0.51% | 10.61 | 0.52 |
