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 10→1 |
| 2017 |
| 03/31 | 2,550 | 2,590 | 2,550 | 2,590 | +2.37% | 1,000 | 39億8860万 | -11.18% | 511.45 | 1.04 |
| 03/30 | 2,590 | 2,600 | 2,530 | 2,530 | -1.94% | 1,400 | 38億9620万 | -14.03% | 499.6 | 1.01 |
| 03/29 | 2,550 | 2,580 | 2,510 | 2,580 | +3.61% | 2,100 | 39億7320万 | -13.13% | 509.47 | 1.03 |
| 03/28 | 2,440 | 2,550 | 2,430 | 2,490 | +2.89% | 5,400 | 38億3460万 | -16.83% | 491.7 | 1 |
| 03/27 | 2,560 | 2,580 | 2,410 | 2,420 | -6.2% | 5,900 | 37億2680万 | -19.73% | 477.88 | 0.97 |
| 03/24 | 2,540 | 2,590 | 2,520 | 2,580 | +2.79% | 4,700 | 39億7320万 | -15.1% | 509.47 | 1.03 |
| 03/23 | 2,660 | 2,670 | 2,510 | 2,510 | -5.99% | 7,200 | 38億6540万 | -17.89% | 495.65 | 1.01 |
| 03/22 | 2,780 | 2,780 | 2,660 | 2,670 | -5.65% | 8,000 | 41億1180万 | -13.28% | 527.25 | 1.07 |
| 03/21 | 2,910 | 2,910 | 2,820 | 2,830 | -3.74% | 9,100 | 43億5820万 | -8.56% | 558.84 | 1.13 |
| 03/17 | 3,000 | 3,020 | 2,900 | 2,940 | -2.65% | 7,500 | 45億2760万 | -5.25% | 580.56 | 1.18 |
| 03/16 | 3,000 | 3,020 | 2,990 | 3,020 | +0.67% | 4,300 | 46億5080万 | -2.89% | 596.36 | 1.21 |
| 03/15 | 3,040 | 3,050 | 3,000 | 3,000 | -1.32% | 4,300 | 46億2000万 | -3.57% | 592.41 | 1.2 |
| 03/14 | 3,050 | 3,070 | 3,040 | 3,040 | -0.65% | 3,300 | 46億8160万 | -2.5% | 600.31 | 1.22 |
| 03/13 | 3,090 | 3,120 | 3,050 | 3,060 | -0.33% | 8,000 | 47億1240万 | -1.8% | 604.26 | 1.23 |
| 03/10 | 3,090 | 3,100 | 3,070 | 3,070 | -0.65% | 1,600 | 47億2780万 | -1.41% | 606.24 | 1.23 |
| 03/09 | 3,110 | 3,120 | 3,060 | 3,090 | -0.64% | 3,100 | 47億5860万 | -0.64% | 610.18 | 1.24 |
| 03/08 | 3,120 | 3,150 | 3,060 | 3,110 | -0.64% | 8,100 | 47億8940万 | +0.13% | 614.13 | 1.25 |
| 03/07 | 3,130 | 3,130 | 3,130 | 3,130 | -0.63% | 1,500 | 48億2020万 | +0.84% | 618.08 | 1.25 |
| 03/06 | 3,170 | 3,170 | 3,130 | 3,150 | +0.96% | 1,900 | 48億5100万 | +1.58% | 622.03 | 1.26 |
| 03/03 | 3,150 | 3,170 | 3,120 | 3,120 | -0.32% | 1,800 | 48億480万 | +0.68% | 616.11 | 1.25 |
| 03/02 | 3,150 | 3,150 | 3,120 | 3,130 | -0.63% | 3,700 | 48億2020万 | +0.97% | 618.08 | 1.25 |
| 03/01 | 3,250 | 3,250 | 3,140 | 3,150 | -3.96% | 14,000 | 48億5100万 | +1.61% | 622.03 | 1.26 |
| 02/28 | 3,200 | 3,350 | 3,200 | 3,280 | +2.82% | 8,400 | 50億5120万 | +5.77% | 647.7 | 1.31 |
| 02/27 | 3,230 | 3,230 | 3,180 | 3,190 | -1.24% | 2,300 | 49億1260万 | +2.9% | 629.93 | 1.28 |
| 02/24 | 3,260 | 3,310 | 3,210 | 3,230 | -0.92% | 7,000 | 49億7420万 | +4.29% | 637.83 | 1.29 |
| 02/23 | 3,200 | 3,460 | 3,200 | 3,260 | +2.19% | 42,000 | 50億2040万 | +5.37% | 643.75 | 1.31 |
| 02/22 | 3,180 | 3,260 | 3,150 | 3,190 | +0.31% | 11,100 | 49億1260万 | +3.17% | 629.93 | 1.28 |
| 02/21 | 3,050 | 3,540 | 3,050 | 3,180 | +4.95% | 70,700 | 48億9720万 | +3.11% | 627.96 | 1.27 |
| 02/20 | 3,010 | 3,040 | 3,010 | 3,030 | +0.33% | 1,700 | 46億6620万 | -1.56% | 598.34 | 1.21 |
| 02/17 | 3,040 | 3,040 | 3,020 | 3,020 | -0.33% | 2,000 | 46億5080万 | -1.88% | 596.36 | 1.21 |
| 02/16 | 3,080 | 3,080 | 3,030 | 3,030 | -0.66% | 1,800 | 46億6620万 | -1.56% | 598.34 | 1.21 |
| 02/15 | 3,070 | 3,080 | 3,040 | 3,050 | -0.65% | 1,600 | 46億9700万 | -0.97% | 602.29 | 1.22 |
| 02/14 | 3,080 | 3,120 | 3,040 | 3,070 | +0.99% | 4,300 | 47億2780万 | -0.36% | 606.24 | 1.23 |
| 02/13 | 3,100 | 3,100 | 3,040 | 3,040 | -1.94% | 3,600 | 46億8160万 | -1.36% | 600.31 | 1.22 |
| 02/10 | 3,060 | 3,100 | 3,030 | 3,100 | +1.64% | 6,700 | 47億7400万 | +0.45% | 612.16 | 1.24 |
| 02/09 | 3,150 | 3,150 | 3,040 | 3,050 | -4.09% | 9,200 | 46億9700万 | -1.26% | 602.29 | 1.22 |
| 02/08 | 2,980 | 3,190 | 2,960 | 3,180 | +6.71% | 36,100 | 48億9720万 | +2.75% | 627.96 | 1.27 |
| 02/07 | 3,000 | 3,000 | 2,970 | 2,980 | -1% | 4,100 | 45億8920万 | -3.68% | 588.46 | 1.19 |
| 02/06 | 3,030 | 3,050 | 3,000 | 3,010 | +1.01% | 2,400 | 46億3540万 | -2.9% | 594.39 | 1.21 |
| 02/03 | 2,990 | 3,010 | 2,970 | 2,980 | -0.67% | 3,300 | 45億8920万 | -4.15% | 588.46 | 1.19 |
| 02/02 | 3,040 | 3,070 | 2,980 | 3,000 | -1.32% | 8,100 | 46億2000万 | -3.91% | 592.41 | 1.2 |
| 02/01 | 3,070 | 3,090 | 3,010 | 3,040 | -0.65% | 6,900 | 46億8160万 | -2.75% | 600.31 | 1.22 |
| 01/31 | 3,060 | 3,110 | 3,020 | 3,060 | -1.61% | 4,000 | 47億1240万 | -2.11% | 604.26 | 1.23 |
| 01/30 | 3,150 | 3,150 | 3,110 | 3,110 | -1.27% | 2,500 | 47億8940万 | -0.45% | 614.13 | 1.25 |
| 01/27 | 3,160 | 3,160 | 3,120 | 3,150 | +0.64% | 2,500 | 48億5100万 | +0.99% | 622.03 | 1.26 |
| 01/26 | 3,170 | 3,190 | 3,130 | 3,130 | -0.95% | 2,700 | 48億2020万 | +0.48% | 618.08 | 1.25 |
| 01/25 | 3,250 | 3,250 | 3,150 | 3,160 | -2.77% | 5,200 | 48億6640万 | +0.89% | 624.01 | 1.27 |
| 01/24 | 3,130 | 3,270 | 3,130 | 3,250 | +4.17% | 10,600 | 50億500万 | +4.1% | 641.78 | 1.3 |
| 01/23 | 3,140 | 3,160 | 3,110 | 3,120 | -1.58% | 2,800 | 48億480万 | +0.03% | 616.11 | 1.25 |
| 01/20 | 3,210 | 3,210 | 3,140 | 3,170 | -1.25% | 4,900 | 48億8180万 | +1.38% | 625.98 | 1.27 |
| 01/19 | 3,050 | 3,270 | 3,030 | 3,210 | +7.36% | 33,100 | 49億4340万 | +2.49% | 633.88 | 1.29 |
| 01/18 | 2,990 | 3,030 | 2,990 | 2,990 | -1.32% | 3,300 | 46億460万 | -4.66% | 590.44 | 1.2 |
| 01/17 | 3,080 | 3,080 | 3,000 | 3,030 | +0.66% | 4,900 | 46億6620万 | -3.56% | 598.34 | 1.21 |
| 01/16 | 3,030 | 3,050 | 3,010 | 3,010 | -0.66% | 3,100 | 46億3540万 | -4.63% | 594.39 | 1.21 |
| 01/13 | 3,060 | 3,080 | 3,030 | 3,030 | -1.62% | 3,300 | 46億6620万 | -4.66% | 598.34 | 1.21 |
| 01/12 | 3,120 | 3,120 | 3,060 | 3,080 | 0% | 3,600 | 47億4320万 | -3.96% | 608.21 | 1.23 |
| 01/11 | 3,080 | 3,160 | 2,990 | 3,080 | -0.65% | 18,200 | 47億4320万 | -4.64% | 608.21 | 1.23 |
| 01/10 | 3,160 | 3,180 | 3,100 | 3,100 | -0.96% | 4,700 | 47億7400万 | -4.82% | 612.16 | 1.24 |
| 01/06 | 3,180 | 3,180 | 3,120 | 3,130 | -1.26% | 6,200 | 48億2020万 | -4.43% | 618.08 | 1.25 |
| 01/05 | 3,210 | 3,250 | 3,150 | 3,170 | -0.94% | 7,600 | 48億8180万 | -4.03% | 625.98 | 1.27 |
| 01/04 | 3,210 | 3,280 | 3,130 | 3,200 | +0.95% | 9,300 | 49億2800万 | -3.99% | 631.91 | 1.28 |
| 2016 |
| 12/30 | 3,130 | 3,200 | 3,100 | 3,170 | +1.6% | 8,500 | 48億8180万 | -5.54% | 626 | 1.27 |
| 12/29 | 3,240 | 3,240 | 3,080 | 3,120 | -3.7% | 7,600 | 48億480万 | -7.96% | 616.13 | 1.25 |
| 12/28 | 3,270 | 3,350 | 3,190 | 3,240 | -2.11% | 13,400 | 49億8960万 | -5.15% | 639.83 | 1.3 |
| 12/27 | 3,100 | 3,400 | 3,050 | 3,310 | +6.77% | 53,200 | 50億9740万 | -3.19% | 653.65 | 1.33 |
| 12/26 | 3,050 | 3,120 | 3,000 | 3,100 | +2.31% | 39,200 | 47億7400万 | -9.57% | 612.18 | 1.24 |
| 12/22 | 3,030 | 3,050 | 2,990 | 3,030 | +1% | 8,400 | 46億6620万 | -12.25% | 598.36 | 1.21 |
| 12/21 | 3,000 | 3,100 | 2,960 | 3,000 | 0% | 23,600 | 46億2000万 | -13.09% | 592.43 | 1.2 |
| 12/20 | 3,040 | 3,050 | 2,950 | 3,000 | -1.64% | 13,100 | 46億2000万 | -13.14% | 592.43 | 1.2 |
| 12/19 | 3,230 | 3,280 | 3,040 | 3,050 | -14.08% | 57,500 | 46億9700万 | -11.18% | 602.31 | 1.22 |
| 12/16 | 3,050 | 3,680 | 2,910 | 3,550 | +21.99% | 153,400 | 54億6700万 | +4.17% | 701.05 | 1.42 |
| 12/15 | 3,200 | 3,210 | 2,820 | 2,910 | -8.2% | 38,100 | 44億8140万 | -13.65% | 574.66 | 1.17 |
| 12/14 | 3,330 | 3,500 | 3,170 | 3,170 | -4.8% | 28,800 | 48億8180万 | -5.34% | 626 | 1.27 |
| 12/13 | 3,300 | 3,350 | 3,230 | 3,330 | +1.22% | 8,600 | 51億2820万 | +0.09% | 657.6 | 1.33 |
| 12/12 | 3,450 | 3,450 | 3,160 | 3,290 | -0.3% | 20,400 | 50億6660万 | -0.6% | 649.7 | 1.32 |
| 12/09 | 3,090 | 3,380 | 3,060 | 3,300 | +4.43% | 30,300 | 50億8200万 | +0.18% | 651.68 | 1.32 |
| 12/08 | 3,340 | 3,390 | 3,150 | 3,160 | -6.51% | 23,400 | 48億6640万 | -3.54% | 624.03 | 1.27 |
| 12/07 | 3,590 | 3,660 | 3,330 | 3,380 | -4.79% | 25,800 | 52億520万 | +3.52% | 667.47 | 1.35 |
| 12/06 | 3,750 | 3,800 | 3,500 | 3,550 | -5.33% | 55,600 | 54億6700万 | +9.4% | 701.05 | 1.42 |
| 12/05 | 3,660 | 3,790 | 3,590 | 3,750 | +2.46% | 29,800 | 57億7500万 | +16.39% | 740.54 | 1.5 |
| 12/02 | 3,950 | 4,560 | 3,420 | 3,660 | -2.66% | 233,500 | 56億3640万 | +14.63% | 722.77 | 1.47 |
| 12/01 | 3,670 | 3,900 | 3,610 | 3,760 | +6.21% | 57,500 | 57億9040万 | +18.65% | 742.52 | 1.51 |
| 11/30 | 3,760 | 3,840 | 3,410 | 3,540 | -7.81% | 72,800 | 54億5160万 | +12.56% | 699.07 | 1.42 |
| 11/29 | 4,000 | 4,040 | 3,820 | 3,840 | -1.79% | 27,300 | 59億1360万 | +22.57% | 758.31 | 1.54 |
| 11/28 | 3,900 | 4,100 | 3,780 | 3,910 | +3.71% | 53,100 | 60億2140万 | +24.44% | 772.14 | 1.57 |
| 11/25 | 3,710 | 4,030 | 3,620 | 3,770 | -6.45% | 66,800 | 58億580万 | +19.23% | 744.49 | 1.51 |
| 11/24 | 3,940 | 4,230 | 3,910 | 4,030 | +6.61% | 124,400 | 62億620万 | +26.33% | 795.83 | 1.61 |
| 11/22 | 3,310 | 3,900 | 3,190 | 3,780 | +14.55% | 155,500 | 58億2120万 | +17.68% | 746.46 | 1.51 |
| 11/21 | 3,290 | 3,470 | 3,250 | 3,300 | -6.52% | 50,300 | 50億8200万 | +2.01% | 651.68 | 1.32 |
| 11/18 | 3,490 | 3,730 | 3,380 | 3,530 | -5.36% | 106,000 | 54億3620万 | +8.05% | 697.1 | 1.41 |
| 11/17 | 3,100 | 3,750 | 3,050 | 3,730 | +24.33% | 139,600 | 57億4420万 | +13.44% | 736.59 | 1.49 |
| 11/16 | 2,820 | 3,230 | 2,760 | 3,000 | -1.96% | 81,800 | 46億2000万 | -8.87% | 592.43 | 1.2 |
| 11/15 | 2,460 | 3,130 | 2,440 | 3,060 | +22.89% | 103,100 | 47億1240万 | -7.8% | 604.28 | 1.23 |
| 11/14 | 2,400 | 2,500 | 2,370 | 2,490 | +3.32% | 10,100 | 38億3460万 | -25.27% | 491.72 | 1 |
| 11/11 | 2,580 | 2,580 | 2,350 | 2,410 | -7.31% | 19,300 | 37億1140万 | -28.08% | 475.92 | 0.97 |
| 11/10 | 2,540 | 2,680 | 2,450 | 2,600 | +8.79% | 25,600 | 40億400万 | -22.94% | 513.44 | 1.04 |
| 11/09 | 2,510 | 2,510 | 2,170 | 2,390 | -8.78% | 54,000 | 36億8060万 | -29.97% | 471.97 | 0.96 |
| 11/08 | 2,750 | 2,750 | 2,580 | 2,620 | -9.97% | 31,800 | 40億3480万 | -23.75% | 517.39 | 1.05 |
| 11/07 | 2,890 | 2,950 | 2,870 | 2,910 | +1.04% | 11,900 | 44億8140万 | -14.99% | 574.66 | 1.17 |
| 11/04 | 2,940 | 3,060 | 2,780 | 2,880 | +0.7% | 28,900 | 44億3520万 | -15.07% | 568.74 | 1.15 |
