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 10→1 |
| 2017 |
| 03/31 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 1,000 | 22億320万 | -0.39% | 13.92 | 1.07 |
| 03/30 | 1,770 | 1,810 | 1,770 | 1,770 | +0.57% | 5,600 | 21億6648万 | -1.94% | 13.69 | 1.05 |
| 03/29 | 1,720 | 1,990 | 1,720 | 1,760 | +2.33% | 44,700 | 21億5424万 | -2.49% | 13.61 | 1.04 |
| 03/28 | 1,740 | 1,740 | 1,710 | 1,720 | -1.71% | 2,300 | 21億528万 | -4.76% | 13.3 | 1.02 |
| 03/27 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 200 | 21億4200万 | -3.31% | 13.53 | 1.04 |
| 03/24 | 1,760 | 1,760 | 1,750 | 1,760 | -0.56% | 400 | 21億5424万 | -2.76% | 13.61 | 1.04 |
| 03/23 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 700 | 21億6648万 | -2.1% | 13.69 | 1.05 |
| 03/22 | 1,800 | 1,800 | 1,750 | 1,770 | -1.67% | 1,600 | 21億6648万 | -1.99% | 13.69 | 1.05 |
| 03/21 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 400 | 22億320万 | -0.11% | 13.92 | 1.07 |
| 03/17 | 1,800 | 1,810 | 1,790 | 1,790 | -0.56% | 1,000 | 21億9096万 | -0.44% | 13.84 | 1.06 |
| 03/16 | 1,780 | 1,800 | 1,780 | 1,800 | +0.56% | 300 | 22億320万 | +0.45% | 13.92 | 1.07 |
| 03/15 | 1,810 | 1,810 | 1,780 | 1,790 | -1.1% | 2,100 | 21億9096万 | +0.17% | 13.84 | 1.06 |
| 03/14 | 1,830 | 1,830 | 1,810 | 1,810 | -0.55% | 700 | 22億1544万 | +1.63% | 14 | 1.07 |
| 03/13 | 1,820 | 1,860 | 1,800 | 1,820 | 0% | 3,000 | 22億2768万 | +2.59% | 14.07 | 1.08 |
| 03/10 | 1,820 | 1,840 | 1,820 | 1,820 | +1.11% | 3,200 | 22億2768万 | +3% | 14.07 | 1.08 |
| 03/09 | 1,860 | 1,860 | 1,800 | 1,800 | -3.23% | 5,700 | 22億320万 | +2.27% | 13.92 | 1.07 |
| 03/08 | 1,880 | 1,880 | 1,850 | 1,860 | -1.06% | 3,400 | 22億7664万 | +6.1% | 14.38 | 1.1 |
| 03/07 | 1,930 | 1,930 | 1,860 | 1,880 | -2.08% | 8,100 | 23億112万 | +7.8% | 14.54 | 1.11 |
| 03/06 | 1,970 | 1,980 | 1,910 | 1,920 | +2.67% | 22,400 | 23億5008万 | +10.66% | 14.85 | 1.14 |
| 03/03 | 1,860 | 1,880 | 1,860 | 1,870 | +0.54% | 1,000 | 22億8888万 | +8.41% | 14.46 | 1.11 |
| 03/02 | 1,880 | 1,880 | 1,850 | 1,860 | 0% | 2,900 | 22億7664万 | +8.33% | 14.38 | 1.1 |
| 03/01 | 1,820 | 1,860 | 1,800 | 1,860 | +3.33% | 5,600 | 22億7664万 | +8.84% | 14.38 | 1.1 |
| 02/28 | 1,800 | 1,810 | 1,780 | 1,800 | +1.12% | 1,400 | 22億320万 | +5.76% | 13.92 | 1.07 |
| 02/27 | 1,810 | 1,810 | 1,770 | 1,780 | -1.66% | 600 | 21億7872万 | +5.08% | 13.77 | 1.06 |
| 02/24 | 1,770 | 1,810 | 1,750 | 1,810 | +3.43% | 3,300 | 22億1544万 | +7.23% | 14 | 1.07 |
| 02/23 | 1,750 | 1,760 | 1,750 | 1,750 | -1.13% | 1,700 | 21億4200万 | +4.1% | 13.53 | 1.04 |
| 02/22 | 1,800 | 1,800 | 1,740 | 1,770 | -1.12% | 3,300 | 21億6648万 | +5.67% | 13.69 | 1.05 |
| 02/21 | 1,810 | 1,820 | 1,770 | 1,790 | -1.65% | 2,300 | 21億9096万 | +7.31% | 13.84 | 1.06 |
| 02/20 | 1,760 | 1,820 | 1,760 | 1,820 | +3.41% | 3,600 | 22億2768万 | +9.51% | 14.07 | 1.08 |
| 02/17 | 1,690 | 1,770 | 1,690 | 1,760 | +3.53% | 6,900 | 21億5424万 | +6.41% | 13.61 | 1.04 |
| 02/16 | 1,710 | 1,710 | 1,660 | 1,700 | -0.58% | 1,400 | 20億8080万 | +3.09% | 13.15 | 1.01 |
| 02/15 | 1,680 | 1,720 | 1,650 | 1,710 | +1.79% | 3,600 | 20億9304万 | +3.89% | 13.22 | 1.01 |
| 02/14 | 1,690 | 1,690 | 1,680 | 1,680 | -1.18% | 2,500 | 20億5632万 | +2.19% | 12.99 | 1 |
| 02/13 | 1,680 | 1,700 | 1,670 | 1,700 | +3.03% | 4,300 | 20億8080万 | +3.53% | 13.15 | 1.01 |
| 02/10 | 1,670 | 1,670 | 1,650 | 1,650 | -0.6% | 1,800 | 20億1960万 | +0.67% | 12.76 | 0.98 |
| 02/09 | 1,650 | 1,660 | 1,650 | 1,660 | +1.22% | 300 | 20億3184万 | +1.34% | 12.84 | 0.98 |
| 02/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | 20億736万 | +0.12% | 12.68 | 0.97 |
| 02/07 | 1,650 | 1,650 | 1,640 | 1,640 | 0% | 1,400 | 20億736万 | +0.24% | 12.68 | 0.97 |
| 02/06 | 1,650 | 1,650 | 1,640 | 1,640 | 0% | 1,000 | 20億736万 | +0.31% | 12.68 | 0.97 |
| 02/03 | 1,640 | 1,640 | 1,630 | 1,640 | +0.61% | 400 | 20億736万 | +0.37% | 12.68 | 0.97 |
| 02/02 | 1,660 | 1,660 | 1,620 | 1,630 | -1.21% | 1,200 | 19億9512万 | -0.18% | 12.61 | 0.97 |
| 02/01 | 1,630 | 1,650 | 1,630 | 1,650 | 0% | 900 | 20億1960万 | +1.1% | 12.76 | 0.98 |
| 01/31 | 1,660 | 1,690 | 1,630 | 1,650 | -1.2% | 4,300 | 20億1960万 | +1.04% | 12.76 | 0.98 |
| 01/30 | 1,680 | 1,680 | 1,650 | 1,670 | 0% | 1,800 | 20億4408万 | +2.27% | 12.91 | 0.99 |
| 01/27 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 2,400 | 20億4408万 | +2.39% | 12.91 | 0.99 |
| 01/26 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 3,100 | 20億3184万 | +1.84% | 12.84 | 0.98 |
| 01/25 | 1,630 | 1,680 | 1,630 | 1,670 | +3.09% | 3,500 | 20億4408万 | +2.39% | 12.91 | 0.99 |
| 01/24 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 1,100 | 19億8288万 | -0.98% | 12.53 | 0.96 |
| 01/23 | 1,610 | 1,630 | 1,610 | 1,630 | 0% | 2,000 | 19億9512万 | -1.09% | 12.61 | 0.97 |
| 01/20 | 1,600 | 1,630 | 1,590 | 1,630 | +1.88% | 3,700 | 19億9512万 | -1.93% | 12.61 | 0.97 |
| 01/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | 19億5840万 | -4.53% | 12.37 | 0.95 |
| 01/18 | 1,620 | 1,620 | 1,590 | 1,600 | -1.23% | 3,700 | 19億5840万 | -5.27% | 12.37 | 0.95 |
| 01/17 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 1,200 | 19億8288万 | -4.87% | 12.53 | 0.96 |
| 01/16 | 1,630 | 1,630 | 1,620 | 1,630 | 0% | 800 | 19億9512万 | -5.07% | 12.61 | 0.97 |
| 01/13 | 1,630 | 1,630 | 1,620 | 1,630 | 0% | 3,300 | 19億9512万 | -6.54% | 12.61 | 0.97 |
| 01/12 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 3,500 | 19億9512万 | -7.02% | 12.61 | 0.97 |
| 01/11 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 3,400 | 20億1960万 | -6.14% | 12.76 | 0.98 |
| 01/10 | 1,650 | 1,650 | 1,630 | 1,630 | -0.61% | 3,800 | 19億9512万 | -7.28% | 12.61 | 0.97 |
| 01/06 | 1,620 | 1,640 | 1,610 | 1,640 | +0.61% | 5,600 | 20億736万 | -6.87% | 12.68 | 0.97 |
| 01/05 | 1,640 | 1,650 | 1,630 | 1,630 | -0.61% | 5,200 | 19億9512万 | -7.44% | 12.61 | 0.97 |
| 01/04 | 1,640 | 1,640 | 1,610 | 1,640 | +1.86% | 9,200 | 20億736万 | -6.92% | 12.68 | 0.97 |
| 2016 |
| 12/30 | 1,620 | 1,650 | 1,610 | 1,610 | 0% | 3,300 | 19億7064万 | -8.57% | 12.45 | 0.95 |
| 12/29 | 1,630 | 1,650 | 1,610 | 1,610 | -0.62% | 4,800 | 19億7064万 | -8.78% | 12.45 | 0.95 |
| 12/28 | 1,610 | 1,640 | 1,610 | 1,620 | +1.25% | 4,400 | 19億8288万 | -8.47% | 12.53 | 0.96 |
| 12/27 | 1,600 | 1,630 | 1,590 | 1,600 | -1.23% | 7,700 | 19億5840万 | -10.16% | 12.37 | 0.95 |
| 12/26 | 1,640 | 1,650 | 1,620 | 1,620 | -2.41% | 5,600 | 19億8288万 | -9.75% | 12.53 | 0.96 |
| 12/22 | 1,640 | 1,680 | 1,620 | 1,660 | +0.61% | 6,600 | 20億3184万 | -7.98% | 12.84 | 0.98 |
| 12/21 | 1,630 | 1,710 | 1,630 | 1,650 | +1.23% | 15,000 | 20億1960万 | -8.64% | 12.76 | 0.98 |
| 12/20 | 1,670 | 1,670 | 1,610 | 1,630 | 0% | 6,400 | 19億9512万 | -9.94% | 12.61 | 0.97 |
| 12/19 | 1,660 | 1,660 | 1,610 | 1,630 | -3.55% | 16,000 | 19億9512万 | -10.24% | 12.61 | 0.97 |
| 12/16 | 1,820 | 1,820 | 1,680 | 1,690 | -6.63% | 29,800 | 20億6856万 | -6.89% | 13.07 | 1 |
| 12/15 | 1,910 | 1,910 | 1,810 | 1,810 | -4.74% | 24,700 | 22億1544万 | -0.22% | 14 | 1.07 |
| 12/14 | 1,970 | 1,990 | 1,860 | 1,900 | -4.04% | 21,200 | 23億2560万 | +5.56% | 14.69 | 1.13 |
| 12/13 | 2,020 | 2,060 | 1,980 | 1,980 | -0.5% | 26,600 | 24億2352万 | +10.92% | 15.31 | 1.17 |
| 12/12 | 2,010 | 2,040 | 1,910 | 1,990 | +3.11% | 54,200 | 24億3576万 | +12.62% | 15.39 | 1.18 |
| 12/09 | 1,940 | 1,970 | 1,910 | 1,930 | -0.52% | 11,900 | 23億6232万 | +10.22% | 14.93 | 1.14 |
| 12/08 | 2,050 | 2,070 | 1,880 | 1,940 | -1.52% | 46,300 | 23億7456万 | +11.62% | 15 | 1.15 |
| 12/07 | 2,240 | 2,250 | 1,930 | 1,970 | -14.72% | 105,600 | 24億1128万 | +14.2% | 15.23 | 1.17 |
| 12/06 | 1,930 | 2,360 | 1,880 | 2,310 | +24.19% | 325,600 | 28億2744万 | +35.25% | 17.86 | 1.37 |
| 12/05 | 1,800 | 1,900 | 1,750 | 1,860 | +6.9% | 45,500 | 22億7664万 | +10.98% | 14.38 | 1.1 |
| 12/02 | 1,670 | 1,840 | 1,660 | 1,740 | +4.82% | 23,000 | 21億2976万 | +4.69% | 13.46 | 1.03 |
| 12/01 | 1,660 | 1,700 | 1,630 | 1,660 | -2.92% | 15,600 | 20億3184万 | +0.42% | 12.84 | 0.98 |
| 11/30 | 1,650 | 1,750 | 1,650 | 1,710 | +4.27% | 6,600 | 20億9304万 | +3.64% | 13.22 | 1.01 |
| 11/29 | 1,630 | 1,680 | 1,630 | 1,640 | -0.61% | 2,900 | 20億736万 | -0.49% | 12.68 | 0.97 |
| 11/28 | 1,620 | 1,670 | 1,580 | 1,650 | +1.85% | 4,500 | 20億1960万 | +0.3% | 12.76 | 0.98 |
| 11/25 | 1,680 | 1,700 | 1,600 | 1,620 | -5.26% | 9,800 | 19億8288万 | -1.46% | 12.53 | 0.96 |
| 11/24 | 1,730 | 1,800 | 1,670 | 1,710 | -1.72% | 11,800 | 20億9304万 | +4.14% | 13.22 | 1.01 |
| 11/22 | 1,790 | 1,820 | 1,730 | 1,740 | -7.45% | 17,300 | 21億2976万 | +6.16% | 13.46 | 1.03 |
| 11/21 | 1,980 | 1,980 | 1,870 | 1,880 | -3.59% | 26,600 | 23億112万 | +15.83% | 14.54 | 1.11 |
| 11/18 | 1,870 | 1,970 | 1,820 | 1,950 | +5.41% | 28,400 | 23億8680万 | +21.65% | 15.08 | 1.16 |
| 11/17 | 1,770 | 2,010 | 1,750 | 1,850 | +7.56% | 58,700 | 22億6440万 | +17.09% | 14.31 | 1.1 |
| 11/16 | 1,740 | 1,790 | 1,710 | 1,720 | -1.15% | 6,200 | 21億528万 | +10.12% | 13.3 | 1.02 |
| 11/15 | 1,800 | 1,800 | 1,710 | 1,740 | -1.69% | 4,500 | 21億2976万 | +12.4% | 13.46 | 1.03 |
| 11/14 | 1,670 | 1,770 | 1,630 | 1,770 | +9.26% | 21,200 | 21億6648万 | +15.54% | 13.69 | 1.05 |
| 11/11 | 1,710 | 1,760 | 1,600 | 1,620 | -2.41% | 20,000 | 19億8288万 | +7% | 12.53 | 0.96 |
| 11/10 | 1,500 | 1,950 | 1,500 | 1,660 | +14.48% | 105,400 | 20億3184万 | +10.45% | 12.84 | 0.98 |
| 11/09 | 1,540 | 1,540 | 1,430 | 1,450 | -5.23% | 3,000 | 17億7480万 | -2.68% | 11.21 | 0.86 |
| 11/08 | 1,520 | 1,540 | 1,520 | 1,530 | -0.65% | 600 | 18億7272万 | +2.96% | 11.83 | 0.91 |
| 11/07 | 1,590 | 1,590 | 1,530 | 1,540 | -3.14% | 2,100 | 18億8496万 | +4.19% | 11.91 | 0.91 |
| 11/04 | 1,590 | 1,600 | 1,550 | 1,590 | -1.24% | 2,900 | 19億4616万 | +8.31% | 12.3 | 0.94 |
