株価チャート
2016/11/02～2017/03/31
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 | 900 | 900 | 890 | 890 | 0% | 1,400 | 26億7000万 | -1.66% | 17.94 | 1.21 |
| 03/30 | 890 | 890 | 890 | 890 | 0% | 400 | 26億7000万 | -1.77% | 17.94 | 1.21 |
| 03/29 | 885 | 890 | 885 | 890 | -0.56% | 800 | 26億7000万 | -1.87% | 17.94 | 1.21 |
| 03/28 | 895 | 900 | 895 | 895 | 0% | 1,000 | 26億8500万 | -1.43% | 18.04 | 1.21 |
| 03/27 | 895 | 895 | 895 | 895 | 0% | 600 | 26億8500万 | -1.43% | 18.04 | 1.21 |
| 03/24 | 900 | 900 | 895 | 895 | 0% | 400 | 26億8500万 | -1.54% | 18.04 | 1.21 |
| 03/23 | 920 | 920 | 895 | 895 | -1.1% | 2,600 | 26億8500万 | -1.65% | 18.04 | 1.21 |
| 03/22 | 895 | 910 | 895 | 905 | +1.12% | 1,600 | 27億1500万 | -0.66% | 18.24 | 1.23 |
| 03/21 | 915 | 915 | 895 | 895 | -2.72% | 1,600 | 26億8500万 | -1.76% | 18.04 | 1.21 |
| 03/17 | 910 | 930 | 900 | 920 | +1.1% | 3,800 | 27億6000万 | +0.99% | 18.54 | 1.25 |
| 03/16 | 910 | 910 | 910 | 910 | 0% | 1,000 | 27億3000万 | -0.11% | 18.34 | 1.23 |
| 03/15 | 915 | 915 | 910 | 910 | 0% | 400 | 27億3000万 | -0.33% | 18.34 | 1.23 |
| 03/14 | 915 | 915 | 910 | 910 | -0.55% | 400 | 27億3000万 | -0.44% | 18.34 | 1.23 |
| 03/13 | 895 | 915 | 895 | 915 | +2.23% | 1,400 | 27億4500万 | 0% | 18.44 | 1.24 |
| 03/10 | 905 | 905 | 895 | 895 | -1.1% | 1,400 | 26億8500万 | -2.29% | 18.04 | 1.21 |
| 03/09 | 895 | 905 | 895 | 905 | -0.55% | 1,200 | 27億1500万 | -1.31% | 18.24 | 1.23 |
| 03/08 | 910 | 910 | 910 | 910 | 0% | 200 | 27億3000万 | -0.87% | 18.34 | 1.23 |
| 03/07 | 910 | 910 | 910 | 910 | 0% | 200 | 27億3000万 | -0.87% | 18.34 | 1.23 |
| 03/06 | 915 | 915 | 905 | 910 | -1.09% | 3,200 | 27億3000万 | -0.98% | 18.34 | 1.23 |
| 03/03 | 920 | 925 | 920 | 920 | +0.55% | 800 | 27億6000万 | 0% | 18.54 | 1.25 |
| 03/02 | 915 | 915 | 915 | 915 | +1.67% | 800 | 27億4500万 | -0.76% | 18.44 | 1.24 |
| 03/01 | 905 | 905 | 900 | 900 | -1.1% | 2,800 | 27億 | -2.81% | 18.14 | 1.22 |
| 02/28 | 910 | 910 | 910 | 910 | -1.62% | 1,800 | 27億3000万 | -2.67% | 18.34 | 1.23 |
| 02/27 | 925 | 925 | 915 | 925 | +1.09% | 800 | 27億7500万 | -0.96% | 18.64 | 1.25 |
| 02/24 | 905 | 915 | 895 | 915 | +0.55% | 2,400 | 27億4500万 | -1.93% | 18.44 | 1.24 |
| 02/23 | 915 | 915 | 905 | 910 | 0% | 1,200 | 27億3000万 | -2.36% | 18.34 | 1.23 |
| 02/22 | 915 | 915 | 910 | 910 | 0% | 1,600 | 27億3000万 | -2.26% | 18.34 | 1.23 |
| 02/21 | 910 | 910 | 910 | 910 | 0% | 2,000 | 27億3000万 | -2.15% | 18.34 | 1.23 |
| 02/20 | 915 | 915 | 910 | 910 | -1.09% | 800 | 27億3000万 | -1.83% | 18.34 | 1.23 |
| 02/17 | 935 | 935 | 905 | 920 | -0.54% | 1,800 | 27億6000万 | -0.33% | 18.54 | 1.25 |
| 02/16 | 930 | 935 | 915 | 925 | +1.09% | 2,200 | 27億7500万 | +0.54% | 18.64 | 1.25 |
| 02/15 | 900 | 920 | 900 | 915 | +1.67% | 2,000 | 27億4500万 | 0% | 18.44 | 1.24 |
| 02/14 | 900 | 900 | 900 | 900 | 0% | 600 | 27億 | -1.32% | 18.14 | 1.22 |
| 02/13 | 920 | 920 | 900 | 900 | -2.17% | 6,400 | 27億 | -1.1% | 18.14 | 1.22 |
| 02/10 | 925 | 930 | 880 | 920 | -4.66% | 15,400 | 27億6000万 | +1.55% | 18.54 | 1.25 |
| 02/09 | 955 | 1,020 | 955 | 965 | +3.21% | 20,800 | 28億9500万 | +6.98% | 19.45 | 1.31 |
| 02/08 | 920 | 935 | 920 | 935 | +1.63% | 1,600 | 28億500万 | +4.35% | 18.84 | 1.27 |
| 02/07 | 935 | 935 | 915 | 920 | -3.16% | 3,800 | 27億6000万 | +3.37% | 18.54 | 1.25 |
| 02/06 | 930 | 955 | 930 | 950 | +2.7% | 3,600 | 28億5000万 | +7.22% | 19.15 | 1.29 |
| 02/03 | 915 | 925 | 915 | 925 | +0.54% | 800 | 27億7500万 | +5.11% | 18.64 | 1.25 |
| 02/02 | 915 | 920 | 905 | 920 | 0% | 3,000 | 27億6000万 | +5.14% | 18.54 | 1.25 |
| 02/01 | 945 | 950 | 905 | 920 | -1.08% | 11,400 | 27億6000万 | +5.63% | 18.54 | 1.25 |
| 01/31 | 930 | 955 | 925 | 930 | -0.53% | 8,000 | 27億9000万 | +7.27% | 18.74 | 1.26 |
| 01/30 | 940 | 940 | 925 | 935 | -3.11% | 11,200 | 28億500万 | +8.22% | 18.84 | 1.27 |
| 01/27 | 985 | 1,010 | 960 | 965 | -5.39% | 15,400 | 28億9500万 | +12.08% | 19.45 | 1.31 |
| 01/26 | 1,085 | 1,085 | 985 | 1,020 | -9.33% | 55,600 | 30億6000万 | +19.02% | 20.56 | 1.38 |
| 01/25 | 890 | 1,130 | 870 | 1,125 | +27.84% | 138,800 | 33億7500万 | +32.04% | 22.67 | 1.52 |
| 01/24 | 875 | 880 | 875 | 880 | -2.22% | 1,600 | 26億4000万 | +4.51% | 17.73 | 1.19 |
| 01/23 | 905 | 905 | 880 | 900 | 0% | 1,200 | 27億 | +6.89% | 18.14 | 1.22 |
| 01/20 | 855 | 900 | 855 | 900 | +2.86% | 2,400 | 27億 | +7.02% | 18.14 | 1.22 |
| 01/19 | 885 | 885 | 850 | 875 | -0.57% | 2,200 | 26億2500万 | +4.17% | 17.63 | 1.19 |
| 01/18 | 840 | 900 | 840 | 880 | +4.76% | 17,200 | 26億4000万 | +4.51% | 17.73 | 1.19 |
| 01/17 | 830 | 840 | 820 | 840 | +3.07% | 3,400 | 25億2000万 | -0.36% | 16.93 | 1.14 |
| 01/16 | 825 | 825 | 815 | 815 | -1.81% | 1,400 | 24億4500万 | -3.55% | 16.42 | 1.1 |
| 01/13 | 800 | 830 | 800 | 830 | +1.22% | 1,200 | 24億9000万 | -2.12% | 16.73 | 1.12 |
| 01/12 | 820 | 820 | 820 | 820 | -1.8% | 400 | 24億6000万 | -3.64% | 16.53 | 1.11 |
| 01/11 | 830 | 835 | 830 | 835 | 0% | 400 | 25億500万 | -2.11% | 16.83 | 1.13 |
| 01/10 | 820 | 840 | 820 | 835 | +4.38% | 3,400 | 25億500万 | -2.45% | 16.83 | 1.13 |
| 01/06 | 820 | 820 | 800 | 800 | -2.44% | 2,800 | 24億 | -6.76% | 16.12 | 1.08 |
| 01/05 | 820 | 830 | 820 | 820 | 0% | 1,400 | 24億6000万 | -4.54% | 16.53 | 1.11 |
| 01/04 | 805 | 825 | 800 | 820 | +2.5% | 3,000 | 24億6000万 | -4.65% | 16.53 | 1.11 |
| 2016 |
| 12/30 | 810 | 810 | 800 | 800 | 0% | 1,000 | 24億 | -7.19% | 16.12 | 1.08 |
| 12/29 | 810 | 810 | 800 | 800 | -1.23% | 2,000 | 24億 | -7.51% | 16.12 | 1.08 |
| 12/28 | 805 | 810 | 805 | 810 | +0.62% | 600 | 24億3000万 | -6.47% | 16.32 | 1.1 |
| 12/27 | 805 | 810 | 800 | 805 | -0.62% | 3,400 | 24億1500万 | -7.15% | 16.22 | 1.09 |
| 12/26 | 830 | 830 | 810 | 810 | -2.41% | 3,600 | 24億3000万 | -6.57% | 16.32 | 1.1 |
| 12/22 | 840 | 845 | 820 | 830 | -2.35% | 2,800 | 24億9000万 | -4.16% | 16.73 | 1.12 |
| 12/21 | 850 | 850 | 840 | 850 | -1.16% | 2,200 | 25億5000万 | -1.62% | 17.13 | 1.15 |
| 12/20 | 855 | 925 | 845 | 860 | -1.71% | 14,200 | 25億8000万 | 0% | 17.33 | 1.17 |
| 12/19 | 885 | 885 | 850 | 875 | -1.69% | 3,400 | 26億2500万 | +2.1% | 17.63 | 1.19 |
| 12/16 | 890 | 890 | 890 | 890 | +2.89% | 600 | 26億7000万 | +4.34% | 17.94 | 1.21 |
| 12/15 | 870 | 875 | 865 | 865 | -3.35% | 800 | 25億9500万 | +2.13% | 17.43 | 1.17 |
| 12/14 | 885 | 895 | 870 | 895 | +3.47% | 2,000 | 26億8500万 | +6.04% | 18.04 | 1.21 |
| 12/13 | 865 | 865 | 865 | 865 | -2.26% | 600 | 25億9500万 | +3.1% | 17.43 | 1.17 |
| 12/12 | 905 | 905 | 880 | 885 | -2.21% | 1,600 | 26億5500万 | +5.99% | 17.84 | 1.2 |
| 12/09 | 905 | 905 | 905 | 905 | -1.63% | 200 | 27億1500万 | +9.04% | 18.24 | 1.23 |
| 12/08 | 930 | 930 | 900 | 920 | +2.79% | 1,400 | 27億6000万 | +11.52% | 18.54 | 1.25 |
| 12/06 | 895 | 910 | 890 | 895 | +1.13% | 4,200 | 26億8500万 | +9.28% | 18.04 | 1.21 |
| 12/05 | 880 | 885 | 880 | 885 | -0.56% | 1,000 | 26億5500万 | +8.59% | 17.84 | 1.2 |
| 12/02 | 925 | 925 | 890 | 890 | +1.71% | 2,200 | 26億7000万 | +9.61% | 17.94 | 1.21 |
| 12/01 | 920 | 930 | 875 | 875 | -5.41% | 5,400 | 26億2500万 | +8.16% | 17.63 | 1.19 |
| 11/30 | 895 | 930 | 875 | 925 | +6.32% | 18,600 | 27億7500万 | +14.76% | 18.64 | 1.25 |
| 11/29 | 870 | 885 | 865 | 870 | +4.82% | 3,800 | 26億1000万 | +9.02% | 17.53 | 1.18 |
| 11/28 | 835 | 835 | 830 | 830 | -2.35% | 400 | 24億9000万 | +4.8% | 16.73 | 1.12 |
| 11/25 | 890 | 890 | 850 | 850 | -1.73% | 3,800 | 25億5000万 | +8.01% | 17.13 | 1.15 |
| 11/24 | 880 | 900 | 865 | 865 | -0.57% | 3,000 | 25億9500万 | +10.61% | 17.43 | 1.17 |
| 11/22 | 835 | 885 | 835 | 870 | +4.19% | 8,000 | 26億1000万 | +12.11% | 17.53 | 1.18 |
| 11/21 | 840 | 845 | 835 | 835 | +0.6% | 3,000 | 25億500万 | +8.58% | 16.83 | 1.13 |
| 11/18 | 810 | 830 | 810 | 830 | +3.11% | 2,000 | 24億9000万 | +8.78% | 16.73 | 1.12 |
| 11/17 | 790 | 805 | 790 | 805 | +1.9% | 2,400 | 24億1500万 | +6.2% | 16.22 | 1.09 |
| 11/16 | 770 | 790 | 770 | 790 | +3.27% | 6,200 | 23億7000万 | +4.91% | 15.92 | 1.07 |
| 11/15 | 765 | 765 | 765 | 765 | 0% | 1,600 | 22億9500万 | +2.14% | 15.42 | 1.04 |
| 11/14 | 795 | 795 | 765 | 765 | -1.29% | 800 | 22億9500万 | +2.55% | 15.42 | 1.04 |
| 11/11 | 780 | 800 | 775 | 775 | 0% | 1,400 | 23億2500万 | +4.31% | 15.62 | 1.05 |
| 11/10 | 825 | 825 | 760 | 775 | +3.33% | 4,200 | 23億2500万 | +4.73% | 15.62 | 1.05 |
| 11/09 | 785 | 785 | 750 | 750 | -4.46% | 4,200 | 22億5000万 | +1.9% | 15.11 | 1.02 |
| 11/08 | 785 | 785 | 785 | 785 | +0.64% | 200 | 23億5500万 | +6.95% | 15.82 | 1.06 |
| 11/07 | 780 | 780 | 760 | 780 | +4.7% | 1,200 | 23億4000万 | +6.7% | 15.72 | 1.06 |
| 11/04 | 760 | 760 | 735 | 745 | -3.25% | 1,400 | 22億3500万 | +2.48% | 15.01 | 1.01 |
| 11/02 | 770 | 770 | 770 | 770 | 0% | 200 | 23億1000万 | +6.21% | 15.52 | 1.04 |
