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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 1,296 | 1,308 | 1,222 | 1,224 | -4.97% | 804,000 | 1199億1297万 | -7.06% | 14.02 | 0.64 |
| 03/30 | 1,284 | 1,292 | 1,278 | 1,288 | 0% | 215,500 | 1261億8293万 | -2.42% | 14.75 | 0.67 |
| 03/29 | 1,300 | 1,306 | 1,278 | 1,288 | -0.77% | 187,000 | 1261億8293万 | -2.42% | 14.75 | 0.67 |
| 03/28 | 1,276 | 1,298 | 1,276 | 1,298 | +2.2% | 259,000 | 1271億6261万 | -1.59% | 14.87 | 0.68 |
| 03/27 | 1,282 | 1,284 | 1,262 | 1,270 | -1.55% | 236,000 | 1244億1950万 | -3.64% | 14.55 | 0.66 |
| 03/24 | 1,296 | 1,308 | 1,286 | 1,290 | -0.46% | 279,500 | 1263億7886万 | -2.12% | 14.78 | 0.67 |
| 03/23 | 1,306 | 1,312 | 1,288 | 1,296 | -0.77% | 262,500 | 1269億6667万 | -1.67% | 14.85 | 0.68 |
| 03/22 | 1,318 | 1,322 | 1,298 | 1,306 | -1.66% | 192,500 | 1279億4635万 | -0.76% | 14.96 | 0.68 |
| 03/21 | 1,340 | 1,344 | 1,320 | 1,328 | -1.78% | 259,000 | 1301億165万 | +1.07% | 15.21 | 0.69 |
| 03/17 | 1,348 | 1,352 | 1,340 | 1,352 | -1.02% | 128,000 | 1324億5289万 | +3.21% | 15.49 | 0.71 |
| 03/16 | 1,350 | 1,368 | 1,348 | 1,366 | +0.89% | 136,500 | 1338億2444万 | +4.67% | 15.65 | 0.71 |
| 03/15 | 1,342 | 1,358 | 1,340 | 1,354 | 0% | 95,000 | 1326億4882万 | +4.31% | 15.51 | 0.71 |
| 03/14 | 1,356 | 1,364 | 1,332 | 1,354 | -0.15% | 157,500 | 1326億4882万 | +4.72% | 15.51 | 0.71 |
| 03/13 | 1,360 | 1,372 | 1,354 | 1,356 | -0.15% | 132,000 | 1328億4476万 | +5.44% | 15.53 | 0.71 |
| 03/10 | 1,360 | 1,364 | 1,348 | 1,358 | +1.34% | 237,000 | 1330億4070万 | +6.26% | 15.56 | 0.71 |
| 03/09 | 1,350 | 1,354 | 1,340 | 1,340 | 0% | 116,500 | 1312億7727万 | +5.43% | 15.35 | 0.7 |
| 03/08 | 1,346 | 1,348 | 1,330 | 1,340 | -0.74% | 168,500 | 1312億7727万 | +5.93% | 15.35 | 0.7 |
| 03/07 | 1,334 | 1,356 | 1,332 | 1,350 | +1.81% | 287,000 | 1322億5695万 | +7.14% | 15.46 | 0.71 |
| 03/06 | 1,318 | 1,328 | 1,308 | 1,326 | +1.07% | 160,500 | 1299億572万 | +5.66% | 15.19 | 0.69 |
| 03/03 | 1,318 | 1,324 | 1,306 | 1,312 | -0.76% | 144,000 | 1285億3416万 | +4.79% | 15.03 | 0.69 |
| 03/02 | 1,338 | 1,338 | 1,312 | 1,322 | +0.15% | 145,000 | 1295億1384万 | +5.93% | 15.14 | 0.69 |
| 03/01 | 1,298 | 1,320 | 1,290 | 1,320 | +1.85% | 285,500 | 1293億1791万 | +6.11% | 15.12 | 0.69 |
| 02/28 | 1,294 | 1,312 | 1,294 | 1,296 | +0.47% | 159,500 | 1269億6667万 | +4.6% | 14.85 | 0.68 |
| 02/27 | 1,296 | 1,296 | 1,272 | 1,290 | -1.23% | 258,500 | 1263億7886万 | +4.45% | 14.78 | 0.67 |
| 02/24 | 1,288 | 1,316 | 1,288 | 1,306 | +0.46% | 269,000 | 1279億4635万 | +6.01% | 14.96 | 0.68 |
| 02/23 | 1,298 | 1,304 | 1,274 | 1,300 | +0.78% | 266,500 | 1273億5855万 | +5.78% | 14.89 | 0.68 |
| 02/22 | 1,264 | 1,294 | 1,262 | 1,290 | +2.06% | 197,500 | 1263億7886万 | +5.22% | 14.78 | 0.67 |
| 02/21 | 1,268 | 1,272 | 1,256 | 1,264 | -0.32% | 126,500 | 1238億3169万 | +3.44% | 14.48 | 0.66 |
| 02/20 | 1,252 | 1,272 | 1,248 | 1,268 | 0% | 129,500 | 1242億2357万 | +4.02% | 14.53 | 0.66 |
| 02/17 | 1,278 | 1,278 | 1,256 | 1,268 | -1.09% | 259,500 | 1242億2357万 | +4.19% | 14.53 | 0.66 |
| 02/16 | 1,270 | 1,290 | 1,264 | 1,282 | +1.75% | 317,000 | 1255億9512万 | +5.43% | 14.69 | 0.67 |
| 02/15 | 1,250 | 1,268 | 1,250 | 1,260 | +1.78% | 218,500 | 1234億3982万 | +3.7% | 14.43 | 0.66 |
| 02/14 | 1,236 | 1,254 | 1,234 | 1,238 | +0.16% | 246,000 | 1212億8452万 | +1.98% | 14.18 | 0.65 |
| 02/13 | 1,236 | 1,240 | 1,220 | 1,236 | +0.32% | 134,000 | 1210億8859万 | +1.73% | 14.16 | 0.65 |
| 02/10 | 1,218 | 1,232 | 1,210 | 1,232 | +2.84% | 243,000 | 1206億9671万 | +1.32% | 14.11 | 0.64 |
| 02/09 | 1,214 | 1,214 | 1,188 | 1,198 | -0.83% | 176,000 | 1173億6580万 | -1.64% | 13.72 | 0.63 |
| 02/08 | 1,184 | 1,212 | 1,174 | 1,208 | +2.37% | 184,000 | 1183億4548万 | -0.98% | 13.84 | 0.63 |
| 02/07 | 1,160 | 1,198 | 1,156 | 1,180 | +0.17% | 296,500 | 1156億237万 | -3.44% | 13.52 | 0.62 |
| 02/06 | 1,182 | 1,190 | 1,174 | 1,178 | -0.34% | 280,500 | 1154億644万 | -3.76% | 13.49 | 0.62 |
| 02/03 | 1,170 | 1,196 | 1,170 | 1,182 | +0.17% | 180,500 | 1157億9831万 | -3.59% | 13.54 | 0.62 |
| 02/02 | 1,218 | 1,218 | 1,172 | 1,180 | -3.28% | 247,500 | 1156億237万 | -3.91% | 13.52 | 0.62 |
| 02/01 | 1,204 | 1,226 | 1,204 | 1,220 | +0.33% | 172,500 | 1195億2110万 | -0.73% | 13.98 | 0.64 |
| 01/31 | 1,224 | 1,236 | 1,210 | 1,216 | -2.25% | 230,500 | 1191億2922万 | -1.14% | 13.93 | 0.64 |
| 01/30 | 1,226 | 1,248 | 1,224 | 1,244 | +2.3% | 281,000 | 1218億7233万 | +1.14% | 14.25 | 0.65 |
| 01/27 | 1,230 | 1,244 | 1,212 | 1,216 | 0% | 202,500 | 1191億2922万 | -1.14% | 13.93 | 0.64 |
| 01/26 | 1,208 | 1,222 | 1,208 | 1,216 | +1% | 133,500 | 1191億2922万 | -1.22% | 13.93 | 0.64 |
| 01/25 | 1,210 | 1,220 | 1,202 | 1,204 | 0% | 128,500 | 1179億5361万 | -2.27% | 13.79 | 0.63 |
| 01/24 | 1,206 | 1,210 | 1,198 | 1,204 | -0.82% | 123,500 | 1179億5361万 | -2.43% | 13.79 | 0.63 |
| 01/23 | 1,222 | 1,228 | 1,206 | 1,214 | -1.14% | 181,000 | 1189億3329万 | -1.78% | 13.91 | 0.63 |
| 01/20 | 1,210 | 1,228 | 1,208 | 1,228 | +1.15% | 210,000 | 1203億484万 | -0.81% | 14.07 | 0.64 |
| 01/19 | 1,216 | 1,224 | 1,202 | 1,214 | +0.66% | 198,500 | 1189億3329万 | -2.02% | 13.91 | 0.63 |
| 01/18 | 1,204 | 1,210 | 1,184 | 1,206 | +1.01% | 131,000 | 1181億4954万 | -2.82% | 13.81 | 0.63 |
| 01/17 | 1,200 | 1,210 | 1,194 | 1,194 | -1.65% | 127,000 | 1169億7392万 | -3.86% | 13.68 | 0.62 |
| 01/16 | 1,230 | 1,236 | 1,208 | 1,214 | -2.57% | 182,500 | 1189億3329万 | -2.33% | 13.91 | 0.63 |
| 01/13 | 1,230 | 1,246 | 1,228 | 1,246 | +0.81% | 181,000 | 1220億6827万 | +0.32% | 14.27 | 0.65 |
| 01/12 | 1,252 | 1,252 | 1,230 | 1,236 | -1.44% | 141,500 | 1210億8859万 | -0.32% | 14.16 | 0.65 |
| 01/11 | 1,254 | 1,254 | 1,248 | 1,254 | 0% | 120,500 | 1228億5201万 | +1.37% | 14.36 | 0.66 |
| 01/10 | 1,270 | 1,272 | 1,252 | 1,254 | -1.1% | 149,000 | 1228億5201万 | +1.62% | 14.36 | 0.66 |
| 01/06 | 1,256 | 1,268 | 1,250 | 1,268 | 0% | 183,000 | 1242億2357万 | +3.01% | 14.53 | 0.66 |
| 01/05 | 1,270 | 1,276 | 1,256 | 1,268 | +0.16% | 244,500 | 1242億2357万 | +3.34% | 14.53 | 0.66 |
| 01/04 | 1,236 | 1,266 | 1,232 | 1,266 | +2.43% | 314,000 | 1240億2763万 | +3.43% | 14.5 | 0.66 |
| 2016 |
| 12/30 | 1,230 | 1,238 | 1,216 | 1,236 | +0.49% | 156,000 | 1210億8859万 | +1.31% | 14.16 | 0.65 |
| 12/29 | 1,226 | 1,232 | 1,216 | 1,230 | -0.32% | 215,000 | 1205億78万 | +1.15% | 14.09 | 0.64 |
| 12/28 | 1,228 | 1,238 | 1,222 | 1,234 | +0.33% | 115,500 | 1208億9265万 | +1.65% | 14.13 | 0.64 |
| 12/27 | 1,224 | 1,234 | 1,218 | 1,230 | +0.49% | 129,500 | 1205億78万 | +1.57% | 14.09 | 0.64 |
| 12/26 | 1,222 | 1,226 | 1,168 | 1,224 | -0.16% | 181,000 | 1199億1297万 | +1.41% | 14.02 | 0.64 |
| 12/22 | 1,220 | 1,226 | 1,212 | 1,226 | -0.33% | 163,000 | 1201億890万 | +1.91% | 14.04 | 0.64 |
| 12/21 | 1,236 | 1,240 | 1,224 | 1,230 | -1.28% | 118,000 | 1205億78万 | +2.67% | 14.09 | 0.64 |
| 12/20 | 1,234 | 1,246 | 1,228 | 1,246 | +0.81% | 118,000 | 1220億6827万 | +4.53% | 14.27 | 0.65 |
| 12/19 | 1,240 | 1,240 | 1,224 | 1,236 | -0.32% | 172,500 | 1210億8859万 | +4.3% | 14.16 | 0.65 |
| 12/16 | 1,262 | 1,262 | 1,230 | 1,240 | -1.74% | 261,500 | 1214億8046万 | +5.26% | 14.2 | 0.65 |
| 12/15 | 1,254 | 1,266 | 1,242 | 1,262 | +1.45% | 265,500 | 1236億3576万 | +7.86% | 14.46 | 0.66 |
| 12/14 | 1,268 | 1,268 | 1,234 | 1,244 | -1.43% | 220,000 | 1218億7233万 | +7.24% | 14.25 | 0.65 |
| 12/13 | 1,254 | 1,264 | 1,248 | 1,262 | +0.48% | 260,000 | 1236億3576万 | +9.45% | 14.46 | 0.66 |
| 12/12 | 1,270 | 1,270 | 1,236 | 1,256 | -0.95% | 317,000 | 1230億4795万 | +9.5% | 14.39 | 0.66 |
| 12/09 | 1,226 | 1,270 | 1,218 | 1,268 | +2.59% | 745,500 | 1242億2357万 | +11.13% | 14.52 | 0.66 |
| 12/08 | 1,232 | 1,240 | 1,212 | 1,236 | +1.48% | 234,000 | 1210億8859万 | +8.9% | 14.16 | 0.65 |
| 12/07 | 1,186 | 1,218 | 1,186 | 1,218 | +2.7% | 212,000 | 1193億2516万 | +7.79% | 13.95 | 0.64 |
| 12/06 | 1,192 | 1,200 | 1,186 | 1,186 | +0.34% | 182,000 | 1161億9018万 | +5.24% | 13.59 | 0.62 |
| 12/05 | 1,172 | 1,186 | 1,168 | 1,182 | +0.17% | 185,000 | 1157億9831万 | +5.16% | 13.54 | 0.62 |
| 12/02 | 1,162 | 1,186 | 1,162 | 1,180 | +0.85% | 182,500 | 1156億237万 | +5.26% | 13.52 | 0.62 |
| 12/01 | 1,188 | 1,188 | 1,162 | 1,170 | -0.34% | 235,000 | 1146億2269万 | +4.56% | 13.4 | 0.61 |
| 11/30 | 1,178 | 1,182 | 1,170 | 1,174 | -0.34% | 179,500 | 1150億1456万 | +5.2% | 13.45 | 0.61 |
| 11/29 | 1,186 | 1,188 | 1,166 | 1,178 | -1.17% | 176,000 | 1154億644万 | +5.75% | 13.49 | 0.62 |
| 11/28 | 1,174 | 1,198 | 1,168 | 1,192 | +1.71% | 289,000 | 1167億7799万 | +7.29% | 13.65 | 0.62 |
| 11/25 | 1,144 | 1,176 | 1,140 | 1,172 | +3.17% | 333,000 | 1148億1863万 | +5.87% | 13.42 | 0.61 |
| 11/24 | 1,146 | 1,150 | 1,114 | 1,136 | -2.24% | 446,000 | 1112億9177万 | +2.9% | 13.01 | 0.59 |
| 11/22 | 1,158 | 1,168 | 1,148 | 1,162 | +0.35% | 179,500 | 1138億3895万 | +5.44% | 13.31 | 0.61 |
| 11/21 | 1,138 | 1,160 | 1,138 | 1,158 | +2.3% | 206,500 | 1134億4707万 | +5.27% | 13.26 | 0.6 |
| 11/18 | 1,130 | 1,138 | 1,126 | 1,132 | +1.25% | 184,000 | 1108億9990万 | +3.19% | 12.97 | 0.59 |
| 11/17 | 1,118 | 1,122 | 1,104 | 1,118 | +0.18% | 162,500 | 1095億2835万 | +2.01% | 12.81 | 0.58 |
| 11/16 | 1,096 | 1,116 | 1,094 | 1,116 | +3.53% | 274,000 | 1093億3241万 | +1.92% | 12.78 | 0.58 |
| 11/15 | 1,080 | 1,090 | 1,068 | 1,078 | +0.19% | 135,500 | 1056億962万 | -1.46% | 12.35 | 0.56 |
| 11/14 | 1,062 | 1,086 | 1,052 | 1,076 | +2.28% | 302,500 | 1054億1369万 | -1.74% | 12.33 | 0.56 |
| 11/11 | 1,058 | 1,068 | 1,046 | 1,052 | +0.19% | 206,500 | 1030億6245万 | -4.01% | 12.05 | 0.55 |
| 11/10 | 1,068 | 1,068 | 1,034 | 1,050 | +5.85% | 340,000 | 1028億6652万 | -4.37% | 12.03 | 0.55 |
| 11/09 | 1,078 | 1,080 | 976 | 992 | -7.46% | 477,500 | 971億8437万 | -9.74% | 11.36 | 0.52 |
| 11/08 | 1,108 | 1,108 | 1,064 | 1,072 | -5.13% | 385,000 | 1050億2181万 | -2.81% | 12.28 | 0.56 |
| 11/07 | 1,130 | 1,132 | 1,116 | 1,130 | +2.17% | 132,000 | 1107億397万 | +2.45% | 12.94 | 0.59 |
| 11/04 | 1,098 | 1,116 | 1,086 | 1,106 | +0.18% | 143,500 | 1083億5273万 | +0.36% | 12.67 | 0.58 |
