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 | 490 | 490 | 480 | 480 | 0% | 12,200 | 29億8945万 | -2.83% | 11.3 | 1.18 |
| 03/30 | 490 | 490 | 480 | 480 | -2.04% | 3,400 | 29億8945万 | -3.03% | 11.3 | 1.18 |
| 03/29 | 490 | 490 | 480 | 490 | -2% | 7,000 | 30億5173万 | -1.01% | 11.53 | 1.2 |
| 03/28 | 490 | 500 | 480 | 500 | +2.04% | 10,600 | 31億1401万 | +0.81% | 11.77 | 1.23 |
| 03/27 | 490 | 490 | 480 | 490 | 0% | 9,600 | 30億5173万 | -1.21% | 11.53 | 1.2 |
| 03/24 | 490 | 490 | 480 | 490 | 0% | 14,600 | 30億5173万 | -1.21% | 11.53 | 1.2 |
| 03/23 | 490 | 490 | 480 | 490 | 0% | 12,900 | 30億5173万 | -1.21% | 11.53 | 1.2 |
| 03/22 | 490 | 500 | 480 | 490 | 0% | 19,000 | 30億5173万 | -1.41% | 11.53 | 1.2 |
| 03/21 | 490 | 500 | 480 | 490 | 0% | 11,300 | 30億5173万 | -1.41% | 11.53 | 1.2 |
| 03/17 | 490 | 500 | 480 | 490 | -2% | 25,500 | 30億5173万 | -1.61% | 11.53 | 1.2 |
| 03/16 | 490 | 500 | 490 | 500 | +2.04% | 11,900 | 31億1401万 | +0.2% | 11.77 | 1.23 |
| 03/15 | 490 | 500 | 490 | 490 | 0% | 20,000 | 30億5173万 | -1.8% | 11.53 | 1.2 |
| 03/14 | 490 | 500 | 490 | 490 | -2% | 9,500 | 30億5173万 | -1.8% | 11.53 | 1.2 |
| 03/13 | 500 | 500 | 490 | 500 | +2.04% | 15,300 | 31億1401万 | +0.2% | 11.77 | 1.23 |
| 03/10 | 500 | 510 | 490 | 490 | -2% | 27,500 | 30億5173万 | -1.8% | 11.53 | 1.2 |
| 03/09 | 490 | 500 | 490 | 500 | +2.04% | 10,000 | 31億1401万 | +0.2% | 11.77 | 1.23 |
| 03/08 | 500 | 500 | 490 | 490 | 0% | 8,200 | 30億5173万 | -1.61% | 11.53 | 1.2 |
| 03/07 | 490 | 500 | 480 | 490 | 0% | 42,600 | 30億5173万 | -1.61% | 11.53 | 1.2 |
| 03/06 | 500 | 500 | 490 | 490 | -2% | 50,100 | 30億5173万 | -1.61% | 11.53 | 1.2 |
| 03/03 | 500 | 500 | 500 | 500 | 0% | 5,200 | 31億1401万 | +0.4% | 11.77 | 1.23 |
| 03/02 | 500 | 510 | 500 | 500 | 0% | 4,100 | 31億1401万 | +0.4% | 11.77 | 1.23 |
| 03/01 | 510 | 510 | 500 | 500 | -1.96% | 25,400 | 31億1401万 | +0.6% | 11.77 | 1.23 |
| 02/28 | 510 | 510 | 500 | 510 | 0% | 78,300 | 31億7630万 | +2.82% | 12 | 1.25 |
| 02/27 | 510 | 510 | 500 | 510 | 0% | 4,400 | 31億7630万 | +3.03% | 12 | 1.25 |
| 02/24 | 500 | 520 | 500 | 510 | +4.08% | 61,100 | 31億7630万 | +3.24% | 12 | 1.25 |
| 02/23 | 490 | 500 | 490 | 490 | 0% | 33,800 | 30億5173万 | -0.41% | 11.53 | 1.2 |
| 02/22 | 500 | 500 | 490 | 490 | -2% | 9,200 | 30億5173万 | -0.41% | 11.53 | 1.2 |
| 02/21 | 490 | 500 | 490 | 500 | 0% | 27,300 | 31億1401万 | +1.63% | 11.77 | 1.23 |
| 02/20 | 490 | 500 | 490 | 500 | 0% | 5,000 | 31億1401万 | +1.83% | 11.77 | 1.23 |
| 02/17 | 490 | 510 | 490 | 500 | +2.04% | 22,500 | 31億1401万 | +2.04% | 11.77 | 1.23 |
| 02/16 | 500 | 510 | 490 | 490 | -3.92% | 9,600 | 30億5173万 | 0% | 11.53 | 1.2 |
| 02/15 | 500 | 510 | 500 | 510 | +2% | 36,500 | 31億7630万 | +4.08% | 12 | 1.25 |
| 02/14 | 500 | 510 | 500 | 500 | 0% | 10,100 | 31億1401万 | +2.25% | 11.77 | 1.23 |
| 02/13 | 520 | 520 | 500 | 500 | -3.85% | 47,400 | 31億1401万 | +2.46% | 11.77 | 1.23 |
| 02/10 | 510 | 520 | 500 | 520 | +4% | 37,400 | 32億3858万 | +6.56% | 12.24 | 1.28 |
| 02/09 | 500 | 510 | 500 | 500 | 0% | 25,300 | 31億1401万 | +2.88% | 11.77 | 1.23 |
| 02/08 | 490 | 500 | 480 | 500 | +2.04% | 20,800 | 31億1401万 | +2.88% | 11.77 | 1.23 |
| 02/07 | 490 | 500 | 480 | 490 | 0% | 14,200 | 30億5173万 | +0.82% | 11.53 | 1.2 |
| 02/06 | 490 | 490 | 480 | 490 | 0% | 19,500 | 30億5173万 | +1.03% | 11.53 | 1.2 |
| 02/03 | 490 | 500 | 490 | 490 | +2.08% | 23,200 | 30億5173万 | +1.03% | 11.53 | 1.2 |
| 02/02 | 490 | 500 | 480 | 480 | -2.04% | 18,600 | 29億8945万 | -1.03% | 11.3 | 1.18 |
| 02/01 | 490 | 490 | 480 | 490 | 0% | 8,400 | 30億5173万 | +1.03% | 11.53 | 1.2 |
| 01/31 | 490 | 500 | 490 | 490 | 0% | 5,300 | 30億5173万 | +0.82% | 11.53 | 1.2 |
| 01/30 | 490 | 490 | 480 | 490 | 0% | 13,300 | 30億5173万 | +0.82% | 11.53 | 1.2 |
| 01/27 | 490 | 490 | 480 | 490 | 0% | 10,200 | 30億5173万 | +0.82% | 11.53 | 1.2 |
| 01/26 | 480 | 490 | 480 | 490 | +2.08% | 2,300 | 30億5173万 | +0.62% | 11.53 | 1.2 |
| 01/25 | 470 | 480 | 470 | 480 | +2.13% | 12,800 | 29億8945万 | -1.44% | 11.3 | 1.18 |
| 01/24 | 480 | 480 | 470 | 470 | -2.08% | 2,800 | 29億2717万 | -3.69% | 11.06 | 1.16 |
| 01/23 | 480 | 480 | 480 | 480 | 0% | 4,200 | 29億8945万 | -1.84% | 11.3 | 1.18 |
| 01/20 | 480 | 490 | 480 | 480 | 0% | 4,000 | 29億8945万 | -2.04% | 11.3 | 1.18 |
| 01/19 | 480 | 480 | 480 | 480 | 0% | 16,600 | 29億8945万 | -2.44% | 11.3 | 1.18 |
| 01/18 | 480 | 490 | 470 | 480 | 0% | 14,500 | 29億8945万 | -2.64% | 11.3 | 1.18 |
| 01/17 | 480 | 490 | 470 | 480 | 0% | 16,200 | 29億8945万 | -3.03% | 11.3 | 1.18 |
| 01/16 | 490 | 490 | 470 | 480 | -2.04% | 43,600 | 29億8945万 | -3.23% | 11.3 | 1.18 |
| 01/13 | 490 | 490 | 490 | 490 | 0% | 9,000 | 30億5173万 | -1.41% | 11.53 | 1.2 |
| 01/12 | 490 | 490 | 480 | 490 | 0% | 6,800 | 30億5173万 | -1.61% | 11.53 | 1.2 |
| 01/11 | 490 | 490 | 480 | 490 | 0% | 5,400 | 30億5173万 | -1.61% | 11.53 | 1.2 |
| 01/10 | 490 | 490 | 490 | 490 | +2.08% | 17,500 | 30億5173万 | -1.41% | 11.53 | 1.2 |
| 01/06 | 490 | 490 | 480 | 480 | -2.04% | 25,100 | 29億8945万 | -3.23% | 11.3 | 1.18 |
| 01/05 | 490 | 500 | 490 | 490 | 0% | 3,000 | 30億5173万 | -1.21% | 11.53 | 1.2 |
| 01/04 | 490 | 490 | 480 | 490 | 0% | 19,700 | 30億5173万 | -1.21% | 11.53 | 1.2 |
| 2016 |
| 12/30 | 480 | 490 | 470 | 490 | +2.08% | 26,100 | 30億5173万 | -1.41% | 11.53 | 1.2 |
| 12/29 | 480 | 480 | 470 | 480 | -2.04% | 27,300 | 29億8945万 | -3.42% | 11.3 | 1.18 |
| 12/28 | 480 | 490 | 480 | 490 | +2.08% | 12,400 | 30億5173万 | -1.41% | 11.53 | 1.2 |
| 12/27 | 490 | 490 | 470 | 480 | -2.04% | 85,200 | 29億8945万 | -3.23% | 11.3 | 1.18 |
| 12/26 | 500 | 500 | 490 | 490 | -2% | 7,200 | 30億5173万 | -1.21% | 11.53 | 1.2 |
| 12/22 | 500 | 510 | 490 | 500 | 0% | 19,700 | 31億1401万 | +1.01% | 11.77 | 1.23 |
| 12/21 | 500 | 510 | 490 | 500 | 0% | 23,000 | 31億1401万 | +1.21% | 11.77 | 1.23 |
| 12/20 | 500 | 510 | 490 | 500 | 0% | 16,500 | 31億1401万 | +1.42% | 11.77 | 1.23 |
| 12/19 | 490 | 510 | 490 | 500 | 0% | 36,100 | 31億1401万 | +1.83% | 11.77 | 1.23 |
| 12/16 | 500 | 510 | 490 | 500 | 0% | 51,400 | 31億1401万 | +2.25% | 11.77 | 1.23 |
| 12/15 | 500 | 510 | 500 | 500 | 0% | 20,700 | 31億1401万 | +2.67% | 11.77 | 1.23 |
| 12/14 | 510 | 510 | 490 | 500 | -1.96% | 64,200 | 31億1401万 | +3.31% | 11.77 | 1.23 |
| 12/13 | 500 | 510 | 500 | 510 | 0% | 54,800 | 31億7630万 | +5.81% | 12 | 1.25 |
| 12/12 | 520 | 520 | 510 | 510 | -1.92% | 37,800 | 31億7630万 | +6.47% | 12 | 1.25 |
| 12/09 | 520 | 530 | 510 | 520 | 0% | 54,900 | 32億3858万 | +9.24% | 12.24 | 1.28 |
| 12/08 | 510 | 530 | 500 | 520 | +1.96% | 152,300 | 32億3858万 | +9.94% | 12.24 | 1.28 |
| 12/07 | 500 | 510 | 490 | 510 | +2% | 42,300 | 31億7630万 | +8.51% | 12 | 1.25 |
| 12/06 | 510 | 520 | 500 | 500 | -1.96% | 127,600 | 31億1401万 | +7.07% | 11.77 | 1.23 |
| 12/05 | 480 | 510 | 480 | 510 | +4.08% | 76,700 | 31億7630万 | +9.91% | 12 | 1.25 |
| 12/02 | 480 | 510 | 480 | 490 | +2.08% | 136,200 | 30億5173万 | +6.06% | 11.53 | 1.2 |
| 12/01 | 470 | 490 | 470 | 480 | +2.13% | 56,100 | 29億8945万 | +4.35% | 11.3 | 1.18 |
| 11/30 | 470 | 480 | 470 | 470 | 0% | 61,400 | 29億2717万 | +2.4% | 11.06 | 1.16 |
| 11/29 | 490 | 490 | 470 | 470 | -4.08% | 114,400 | 29億2717万 | +2.62% | 11.06 | 1.16 |
| 11/28 | 510 | 510 | 490 | 490 | -3.92% | 59,900 | 30億5173万 | +7.46% | 11.53 | 1.2 |
| 11/25 | 510 | 530 | 490 | 510 | +2% | 327,500 | 31億7630万 | +12.09% | 12 | 1.25 |
| 11/24 | 470 | 510 | 470 | 500 | +6.38% | 155,100 | 31億1401万 | +10.38% | 11.77 | 1.23 |
| 11/22 | 460 | 470 | 450 | 470 | 0% | 109,500 | 29億2717万 | +4.21% | 11.06 | 1.16 |
| 11/21 | 460 | 470 | 450 | 470 | 0% | 62,300 | 29億2717万 | +4.21% | 11.06 | 1.16 |
| 11/18 | 470 | 470 | 460 | 470 | -2.08% | 22,100 | 29億2717万 | +4.44% | 11.06 | 1.16 |
| 11/17 | 460 | 480 | 460 | 480 | +2.13% | 56,500 | 29億8945万 | +6.9% | 11.3 | 1.18 |
| 11/16 | 460 | 470 | 450 | 470 | 0% | 56,800 | 29億2717万 | +4.91% | 11.06 | 1.16 |
| 11/15 | 460 | 480 | 440 | 470 | +2.17% | 84,900 | 29億2717万 | +4.91% | 11.06 | 1.16 |
| 11/14 | 450 | 460 | 440 | 460 | +2.22% | 21,500 | 28億6489万 | +2.68% | 10.82 | 1.13 |
| 11/11 | 450 | 450 | 440 | 450 | 0% | 47,300 | 28億261万 | +0.67% | 10.59 | 1.11 |
| 11/10 | 430 | 450 | 430 | 450 | +7.14% | 46,000 | 28億261万 | +0.9% | 10.59 | 1.11 |
| 11/09 | 450 | 450 | 410 | 420 | -6.67% | 78,400 | 26億1577万 | -5.83% | 9.88 | 1.03 |
| 11/08 | 450 | 460 | 440 | 450 | +2.27% | 54,600 | 28億261万 | +0.67% | 10.59 | 1.11 |
| 11/07 | 440 | 450 | 440 | 440 | 0% | 6,800 | 27億4033万 | -1.12% | 10.35 | 1.08 |
| 11/04 | 440 | 440 | 430 | 440 | 0% | 39,300 | 27億4033万 | -0.9% | 10.35 | 1.08 |
