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 5→1 |
| 2017 |
| 03/31 | 1,390 | 1,390 | 1,375 | 1,375 | -0.72% | 18,600 | 227億4336万 | -1.65% | 17.4 | 0.56 |
| 03/30 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 13,200 | 229億876万 | -1% | 17.53 | 0.57 |
| 03/29 | 1,385 | 1,385 | 1,370 | 1,380 | -1.78% | 22,000 | 228億2606万 | -1.36% | 17.47 | 0.57 |
| 03/28 | 1,400 | 1,405 | 1,395 | 1,405 | 0% | 45,200 | 232億3958万 | +0.36% | 17.78 | 0.58 |
| 03/27 | 1,405 | 1,405 | 1,395 | 1,405 | +0.36% | 28,000 | 232億3958万 | +0.43% | 17.78 | 0.58 |
| 03/24 | 1,395 | 1,405 | 1,395 | 1,400 | +0.36% | 14,600 | 231億5687万 | +0.14% | 17.72 | 0.57 |
| 03/23 | 1,400 | 1,400 | 1,395 | 1,395 | -0.36% | 26,000 | 230億7417万 | -0.21% | 17.66 | 0.57 |
| 03/22 | 1,395 | 1,405 | 1,395 | 1,400 | 0% | 19,800 | 226億650万 | +0.21% | 17.3 | 0.56 |
| 03/21 | 1,410 | 1,415 | 1,400 | 1,400 | -1.41% | 45,800 | 226億650万 | +0.21% | 17.3 | 0.56 |
| 03/17 | 1,405 | 1,420 | 1,400 | 1,420 | +1.07% | 54,000 | 229億2945万 | +1.72% | 17.54 | 0.57 |
| 03/16 | 1,405 | 1,405 | 1,400 | 1,405 | +0.36% | 8,000 | 226億8723万 | +0.72% | 17.36 | 0.56 |
| 03/15 | 1,405 | 1,410 | 1,400 | 1,400 | -0.36% | 20,200 | 226億650万 | +0.43% | 17.3 | 0.56 |
| 03/14 | 1,405 | 1,405 | 1,400 | 1,405 | 0% | 15,000 | 226億8723万 | +0.79% | 17.36 | 0.56 |
| 03/13 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 6,200 | 226億8723万 | +0.86% | 17.36 | 0.56 |
| 03/10 | 1,400 | 1,405 | 1,395 | 1,400 | +0.36% | 29,000 | 226億650万 | +0.57% | 17.3 | 0.56 |
| 03/09 | 1,400 | 1,400 | 1,395 | 1,395 | -0.71% | 8,400 | 225億2576万 | +0.29% | 17.23 | 0.56 |
| 03/08 | 1,400 | 1,405 | 1,395 | 1,405 | +0.72% | 9,800 | 226億8723万 | +1.08% | 17.36 | 0.56 |
| 03/07 | 1,395 | 1,400 | 1,395 | 1,395 | 0% | 9,800 | 225億2576万 | +0.36% | 17.23 | 0.56 |
| 03/06 | 1,405 | 1,405 | 1,395 | 1,395 | -0.36% | 18,400 | 225億2576万 | +0.43% | 17.23 | 0.56 |
| 03/03 | 1,400 | 1,405 | 1,395 | 1,400 | 0% | 13,000 | 226億650万 | +0.79% | 17.3 | 0.56 |
| 03/02 | 1,400 | 1,405 | 1,395 | 1,400 | 0% | 24,800 | 226億650万 | +0.86% | 17.3 | 0.56 |
| 03/01 | 1,400 | 1,400 | 1,395 | 1,400 | +0.36% | 10,200 | 226億650万 | +0.94% | 17.3 | 0.56 |
| 02/28 | 1,400 | 1,400 | 1,395 | 1,395 | 0% | 16,200 | 225億2576万 | +0.65% | 17.23 | 0.56 |
| 02/27 | 1,390 | 1,400 | 1,390 | 1,395 | -0.36% | 14,200 | 225億2576万 | +0.65% | 17.23 | 0.56 |
| 02/24 | 1,400 | 1,400 | 1,390 | 1,400 | +0.36% | 24,200 | 226億650万 | +1.08% | 17.3 | 0.56 |
| 02/23 | 1,395 | 1,395 | 1,390 | 1,395 | +0.36% | 5,600 | 225億2576万 | +0.79% | 17.23 | 0.56 |
| 02/22 | 1,390 | 1,395 | 1,390 | 1,390 | 0% | 20,800 | 224億1637万 | +0.51% | 17.15 | 0.56 |
| 02/21 | 1,390 | 1,390 | 1,385 | 1,390 | 0% | 9,600 | 224億1637万 | +0.51% | 17.15 | 0.56 |
| 02/20 | 1,390 | 1,390 | 1,380 | 1,390 | +0.36% | 12,400 | 224億1637万 | +0.58% | 17.15 | 0.56 |
| 02/17 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 11,200 | 223億3574万 | +0.29% | 17.09 | 0.55 |
| 02/16 | 1,385 | 1,390 | 1,380 | 1,380 | -0.36% | 16,000 | 222億5510万 | -0.07% | 17.03 | 0.55 |
| 02/15 | 1,390 | 1,390 | 1,385 | 1,385 | 0% | 14,400 | 223億3574万 | +0.22% | 17.09 | 0.55 |
| 02/14 | 1,390 | 1,390 | 1,385 | 1,385 | 0% | 23,600 | 223億3574万 | +0.22% | 17.09 | 0.55 |
| 02/13 | 1,390 | 1,390 | 1,385 | 1,385 | -0.36% | 11,200 | 223億3574万 | +0.22% | 17.09 | 0.55 |
| 02/10 | 1,390 | 1,395 | 1,385 | 1,390 | +0.36% | 13,000 | 224億1637万 | +0.58% | 17.15 | 0.56 |
| 02/09 | 1,390 | 1,390 | 1,380 | 1,385 | -0.36% | 9,800 | 223億3574万 | +0.22% | 17.09 | 0.55 |
| 02/08 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 5,600 | 224億1637万 | +0.58% | 17.15 | 0.56 |
| 02/07 | 1,380 | 1,385 | 1,380 | 1,380 | 0% | 12,400 | 222億5510万 | -0.14% | 17.03 | 0.55 |
| 02/06 | 1,390 | 1,390 | 1,380 | 1,380 | 0% | 10,000 | 222億5510万 | -0.14% | 17.03 | 0.55 |
| 02/03 | 1,385 | 1,385 | 1,380 | 1,380 | -0.36% | 8,000 | 222億5510万 | -0.14% | 17.03 | 0.55 |
| 02/02 | 1,390 | 1,390 | 1,385 | 1,385 | 0% | 18,200 | 223億3574万 | +0.22% | 17.09 | 0.55 |
| 02/01 | 1,380 | 1,390 | 1,380 | 1,385 | 0% | 13,400 | 223億3574万 | +0.22% | 17.09 | 0.55 |
| 01/31 | 1,385 | 1,385 | 1,380 | 1,385 | +0.36% | 8,200 | 223億3574万 | +0.29% | 17.09 | 0.55 |
| 01/30 | 1,380 | 1,385 | 1,375 | 1,380 | -0.36% | 20,600 | 222億5510万 | -0.07% | 17.03 | 0.55 |
| 01/27 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 10,200 | 223億3574万 | +0.29% | 17.09 | 0.55 |
| 01/26 | 1,380 | 1,385 | 1,380 | 1,380 | +0.36% | 9,200 | 222億5510万 | -0.07% | 17.03 | 0.55 |
| 01/25 | 1,380 | 1,385 | 1,375 | 1,375 | -0.36% | 13,200 | 221億7447万 | -0.43% | 16.96 | 0.55 |
| 01/24 | 1,375 | 1,380 | 1,375 | 1,380 | +0.36% | 11,000 | 222億4141万 | -0.14% | 17.02 | 0.55 |
| 01/23 | 1,375 | 1,380 | 1,375 | 1,375 | -0.36% | 12,400 | 221億6082万 | -0.51% | 16.95 | 0.55 |
| 01/20 | 1,380 | 1,380 | 1,370 | 1,380 | +0.36% | 13,400 | 222億4141万 | -0.14% | 17.02 | 0.55 |
| 01/19 | 1,375 | 1,380 | 1,375 | 1,375 | 0% | 14,800 | 221億6082万 | -0.51% | 16.95 | 0.55 |
| 01/18 | 1,380 | 1,380 | 1,370 | 1,375 | 0% | 11,200 | 221億6082万 | -0.51% | 16.95 | 0.55 |
| 01/17 | 1,375 | 1,380 | 1,375 | 1,375 | 0% | 8,200 | 221億6082万 | -0.51% | 16.95 | 0.55 |
| 01/16 | 1,390 | 1,390 | 1,375 | 1,375 | -0.72% | 22,200 | 221億6082万 | -0.51% | 16.95 | 0.55 |
| 01/13 | 1,380 | 1,390 | 1,380 | 1,385 | 0% | 5,600 | 223億2199万 | +0.29% | 17.08 | 0.55 |
| 01/12 | 1,390 | 1,390 | 1,380 | 1,385 | -0.36% | 12,600 | 223億2199万 | +0.29% | 17.08 | 0.55 |
| 01/11 | 1,390 | 1,390 | 1,385 | 1,390 | 0% | 17,000 | 224億258万 | +0.72% | 17.14 | 0.55 |
| 01/10 | 1,385 | 1,390 | 1,385 | 1,390 | 0% | 15,600 | 224億258万 | +0.87% | 17.14 | 0.55 |
| 01/06 | 1,385 | 1,395 | 1,385 | 1,390 | 0% | 21,000 | 224億258万 | +0.94% | 17.14 | 0.55 |
| 01/05 | 1,390 | 1,390 | 1,385 | 1,390 | +0.36% | 50,200 | 224億258万 | +1.02% | 17.14 | 0.55 |
| 01/04 | 1,385 | 1,385 | 1,380 | 1,385 | +0.36% | 23,600 | 223億2199万 | +0.8% | 17.08 | 0.55 |
| 2016 |
| 12/30 | 1,380 | 1,385 | 1,375 | 1,380 | 0% | 10,800 | 222億5510万 | +0.51% | 17.03 | 0.55 |
| 12/29 | 1,380 | 1,380 | 1,375 | 1,380 | 0% | 29,000 | 222億5510万 | +0.58% | 17.03 | 0.55 |
| 12/28 | 1,375 | 1,385 | 1,375 | 1,380 | 0% | 20,200 | 222億5510万 | +0.73% | 17.03 | 0.55 |
| 12/27 | 1,385 | 1,385 | 1,375 | 1,380 | 0% | 21,800 | 222億5510万 | +0.8% | 17.03 | 0.55 |
| 12/26 | 1,375 | 1,385 | 1,375 | 1,380 | 0% | 28,800 | 222億5510万 | +0.88% | 17.03 | 0.55 |
| 12/22 | 1,380 | 1,385 | 1,375 | 1,380 | 0% | 21,400 | 222億5510万 | +1.02% | 17.03 | 0.55 |
| 12/21 | 1,380 | 1,385 | 1,375 | 1,380 | -0.36% | 15,800 | 222億5510万 | +1.1% | 17.03 | 0.55 |
| 12/20 | 1,380 | 1,385 | 1,370 | 1,385 | +0.36% | 44,600 | 223億3574万 | +1.54% | 17.09 | 0.55 |
| 12/19 | 1,385 | 1,390 | 1,375 | 1,380 | -0.36% | 33,200 | 222億5510万 | +1.32% | 17.03 | 0.55 |
| 12/16 | 1,385 | 1,385 | 1,380 | 1,385 | 0% | 19,000 | 223億3574万 | +1.76% | 17.09 | 0.55 |
| 12/15 | 1,385 | 1,385 | 1,380 | 1,385 | 0% | 16,400 | 223億3574万 | +1.91% | 17.09 | 0.55 |
| 12/14 | 1,385 | 1,385 | 1,380 | 1,385 | 0% | 25,800 | 223億3574万 | +2.06% | 17.09 | 0.55 |
| 12/13 | 1,380 | 1,385 | 1,370 | 1,385 | +0.36% | 26,000 | 223億3574万 | +2.21% | 17.09 | 0.55 |
| 12/12 | 1,380 | 1,385 | 1,375 | 1,380 | +0.36% | 29,400 | 222億5510万 | +2% | 17.03 | 0.55 |
| 12/09 | 1,370 | 1,375 | 1,365 | 1,375 | +0.36% | 28,000 | 221億7447万 | +1.7% | 16.96 | 0.55 |
| 12/08 | 1,370 | 1,375 | 1,365 | 1,370 | 0% | 49,800 | 220億9383万 | +1.48% | 16.9 | 0.55 |
| 12/07 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 20,400 | 220億9383万 | +1.56% | 16.9 | 0.55 |
| 12/06 | 1,365 | 1,370 | 1,360 | 1,360 | -0.37% | 25,000 | 219億3257万 | +0.89% | 16.78 | 0.54 |
| 12/05 | 1,365 | 1,365 | 1,355 | 1,365 | +0.37% | 22,800 | 220億1320万 | +1.26% | 16.84 | 0.55 |
| 12/02 | 1,355 | 1,360 | 1,355 | 1,360 | +0.37% | 19,400 | 219億3257万 | +0.97% | 16.78 | 0.54 |
| 12/01 | 1,355 | 1,360 | 1,355 | 1,355 | 0% | 16,400 | 218億5193万 | +0.52% | 16.72 | 0.54 |
| 11/30 | 1,355 | 1,360 | 1,355 | 1,355 | -0.37% | 17,800 | 218億5193万 | +0.52% | 16.72 | 0.54 |
| 11/29 | 1,355 | 1,360 | 1,350 | 1,360 | +0.37% | 15,200 | 219億3257万 | +0.89% | 16.78 | 0.54 |
| 11/28 | 1,345 | 1,355 | 1,345 | 1,355 | 0% | 24,000 | 218億5193万 | +0.52% | 16.72 | 0.54 |
| 11/25 | 1,355 | 1,355 | 1,350 | 1,355 | +0.37% | 7,400 | 218億5193万 | +0.52% | 16.72 | 0.54 |
| 11/24 | 1,350 | 1,350 | 1,345 | 1,350 | +0.37% | 23,600 | 217億7130万 | +0.07% | 16.66 | 0.54 |
| 11/22 | 1,350 | 1,350 | 1,345 | 1,345 | -0.37% | 29,200 | 216億9066万 | -0.3% | 16.59 | 0.54 |
| 11/21 | 1,340 | 1,350 | 1,340 | 1,350 | +0.37% | 11,800 | 217億7130万 | 0% | 16.66 | 0.54 |
| 11/18 | 1,345 | 1,345 | 1,340 | 1,345 | 0% | 14,200 | 216億9066万 | -0.44% | 16.59 | 0.54 |
| 11/17 | 1,345 | 1,350 | 1,345 | 1,345 | 0% | 9,800 | 216億9066万 | -0.52% | 16.59 | 0.54 |
| 11/16 | 1,350 | 1,350 | 1,340 | 1,345 | 0% | 31,400 | 216億9066万 | -0.59% | 16.59 | 0.54 |
| 11/15 | 1,350 | 1,350 | 1,340 | 1,345 | -0.37% | 13,000 | 216億9066万 | -0.66% | 16.59 | 0.54 |
| 11/14 | 1,350 | 1,355 | 1,340 | 1,350 | +0.75% | 23,800 | 217億7130万 | -0.37% | 16.66 | 0.54 |
| 11/11 | 1,340 | 1,345 | 1,340 | 1,340 | 0% | 11,000 | 216億1003万 | -1.18% | 16.53 | 0.54 |
| 11/10 | 1,340 | 1,350 | 1,340 | 1,340 | +0.75% | 20,600 | 216億1003万 | -1.33% | 16.53 | 0.54 |
| 11/09 | 1,350 | 1,350 | 1,325 | 1,330 | -0.75% | 27,400 | 214億4876万 | -2.21% | 16.41 | 0.53 |
| 11/08 | 1,345 | 1,345 | 1,335 | 1,340 | 0% | 11,800 | 216億1003万 | -1.62% | 16.53 | 0.54 |
| 11/07 | 1,355 | 1,355 | 1,340 | 1,340 | -0.37% | 12,000 | 216億1003万 | -1.76% | 16.53 | 0.54 |
| 11/04 | 1,340 | 1,345 | 1,335 | 1,345 | +0.37% | 32,600 | 216億9066万 | -1.54% | 16.59 | 0.54 |
