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 | 680 | 690 | 680 | 680 | 0% | 25,200 | 60億4322万 | -4.09% | 26.36 | 3.19 |
| 03/30 | 680 | 690 | 680 | 680 | -1.45% | 8,700 | 60億4322万 | -4.36% | 26.36 | 3.19 |
| 03/29 | 670 | 690 | 670 | 690 | +2.99% | 31,900 | 61億3209万 | -3.23% | 26.74 | 3.24 |
| 03/28 | 670 | 680 | 670 | 670 | 0% | 31,600 | 59億5435万 | -6.29% | 25.97 | 3.15 |
| 03/27 | 680 | 690 | 670 | 670 | -1.47% | 36,800 | 59億5435万 | -6.69% | 25.97 | 3.15 |
| 03/24 | 670 | 700 | 670 | 680 | +1.49% | 55,500 | 60億4322万 | -5.56% | 26.36 | 3.19 |
| 03/23 | 690 | 700 | 670 | 670 | -2.9% | 67,800 | 59億5435万 | -7.2% | 25.97 | 3.15 |
| 03/22 | 690 | 700 | 690 | 690 | -1.43% | 36,300 | 61億3209万 | -4.7% | 26.74 | 3.24 |
| 03/21 | 710 | 720 | 700 | 700 | -2.78% | 57,200 | 62億2096万 | -3.58% | 27.13 | 3.29 |
| 03/17 | 720 | 730 | 720 | 720 | -1.37% | 14,400 | 63億9870万 | -1.1% | 27.91 | 3.38 |
| 03/16 | 720 | 730 | 710 | 730 | +1.39% | 31,400 | 64億8757万 | 0% | 28.29 | 3.43 |
| 03/15 | 720 | 730 | 710 | 720 | -1.37% | 51,000 | 63億9870万 | -1.91% | 27.91 | 3.38 |
| 03/14 | 730 | 730 | 720 | 730 | 0% | 40,200 | 64億8757万 | -1.08% | 28.29 | 3.43 |
| 03/13 | 740 | 750 | 730 | 730 | -1.35% | 62,500 | 64億8757万 | -1.62% | 28.29 | 3.43 |
| 03/10 | 750 | 750 | 730 | 740 | 0% | 57,200 | 65億7644万 | -0.8% | 28.68 | 3.47 |
| 03/09 | 760 | 760 | 730 | 740 | -1.33% | 66,900 | 65億7644万 | -1.33% | 28.68 | 3.47 |
| 03/08 | 730 | 760 | 720 | 750 | +4.17% | 195,600 | 66億6531万 | -0.4% | 29.07 | 3.52 |
| 03/07 | 720 | 730 | 710 | 720 | -1.37% | 56,100 | 63億9870万 | -4.76% | 27.91 | 3.38 |
| 03/06 | 710 | 730 | 710 | 730 | +1.39% | 26,000 | 64億8757万 | -4.2% | 28.29 | 3.43 |
| 03/03 | 720 | 730 | 710 | 720 | +1.41% | 39,600 | 63億9870万 | -5.88% | 27.91 | 3.38 |
| 03/02 | 710 | 720 | 710 | 710 | 0% | 54,900 | 63億983万 | -7.67% | 27.52 | 3.33 |
| 03/01 | 710 | 710 | 700 | 710 | 0% | 47,200 | 63億983万 | -8.15% | 27.52 | 3.33 |
| 02/28 | 720 | 720 | 710 | 710 | 0% | 19,300 | 63億983万 | -8.74% | 27.52 | 3.33 |
| 02/27 | 720 | 720 | 710 | 710 | -1.39% | 54,900 | 63億983万 | -9.21% | 27.52 | 3.33 |
| 02/24 | 730 | 730 | 720 | 720 | -1.37% | 96,500 | 63億9870万 | -8.4% | 27.91 | 3.38 |
| 02/23 | 740 | 740 | 720 | 730 | -1.35% | 69,900 | 64億8757万 | -7.83% | 28.29 | 3.43 |
| 02/22 | 720 | 740 | 710 | 740 | 0% | 168,300 | 65億7644万 | -7.04% | 28.68 | 3.47 |
| 02/21 | 740 | 740 | 730 | 740 | +1.37% | 77,000 | 65億7644万 | -7.5% | 28.68 | 3.47 |
| 02/20 | 730 | 740 | 730 | 730 | 0% | 26,100 | 64億8757万 | -9.09% | 28.29 | 3.43 |
| 02/17 | 740 | 740 | 720 | 730 | -1.35% | 34,700 | 64億8757万 | -9.32% | 28.29 | 3.43 |
| 02/16 | 730 | 740 | 720 | 740 | +2.78% | 74,000 | 65億7644万 | -8.3% | 28.68 | 3.47 |
| 02/15 | 740 | 740 | 720 | 720 | -2.7% | 128,200 | 63億9870万 | -10.89% | 27.91 | 3.38 |
| 02/14 | 750 | 750 | 740 | 740 | -1.33% | 90,500 | 65億7644万 | -8.64% | 28.68 | 3.47 |
| 02/13 | 760 | 770 | 740 | 750 | -1.32% | 137,800 | 66億6531万 | -7.41% | 29.07 | 3.52 |
| 02/10 | 800 | 800 | 740 | 760 | -7.32% | 490,200 | 67億5418万 | -6.17% | 29.46 | 3.57 |
| 02/09 | 840 | 860 | 810 | 820 | -2.38% | 370,500 | 72億8741万 | +1.36% | 31.78 | 3.85 |
| 02/08 | 830 | 850 | 830 | 840 | +1.2% | 159,500 | 74億6515万 | +4.22% | 32.56 | 3.94 |
| 02/07 | 820 | 830 | 810 | 830 | +1.22% | 68,200 | 73億7628万 | +3.62% | 32.17 | 3.9 |
| 02/06 | 830 | 840 | 820 | 820 | -1.2% | 56,700 | 72億8741万 | +2.89% | 31.78 | 3.85 |
| 02/03 | 830 | 840 | 820 | 830 | 0% | 117,900 | 73億7628万 | +4.53% | 32.17 | 3.9 |
| 02/02 | 840 | 850 | 820 | 830 | 0% | 163,200 | 73億7628万 | +5.06% | 32.17 | 3.9 |
| 02/01 | 840 | 860 | 830 | 830 | -2.35% | 148,000 | 73億7628万 | +5.6% | 32.17 | 3.9 |
| 01/31 | 810 | 870 | 810 | 850 | +4.94% | 393,500 | 75億5402万 | +8.83% | 32.94 | 3.99 |
| 01/30 | 820 | 830 | 810 | 810 | -1.22% | 134,100 | 71億9854万 | +4.25% | 31.39 | 3.8 |
| 01/27 | 820 | 820 | 800 | 820 | 0% | 89,600 | 72億8741万 | +5.94% | 31.78 | 3.85 |
| 01/26 | 810 | 820 | 810 | 820 | 0% | 64,200 | 72億8741万 | +6.22% | 31.78 | 3.85 |
| 01/25 | 820 | 820 | 800 | 820 | +1.23% | 88,900 | 72億8741万 | +6.77% | 31.78 | 3.85 |
| 01/24 | 820 | 820 | 790 | 810 | -1.22% | 275,600 | 71億8720万 | +5.74% | 31.34 | 3.8 |
| 01/23 | 860 | 860 | 810 | 820 | -4.65% | 342,100 | 72億7593万 | +7.19% | 31.73 | 3.84 |
| 01/20 | 850 | 870 | 840 | 860 | +1.18% | 568,800 | 76億3085万 | +12.57% | 33.28 | 4.03 |
| 01/19 | 820 | 850 | 810 | 850 | +1.19% | 434,200 | 75億4212万 | +11.55% | 32.89 | 3.98 |
| 01/18 | 830 | 840 | 800 | 840 | +3.7% | 542,800 | 74億5339万 | +10.53% | 32.51 | 3.94 |
| 01/17 | 800 | 820 | 790 | 810 | +3.85% | 242,200 | 71億8720万 | +6.86% | 31.34 | 3.8 |
| 01/16 | 780 | 790 | 760 | 780 | 0% | 92,500 | 69億2100万 | +2.9% | 30.18 | 3.66 |
| 01/13 | 780 | 800 | 770 | 780 | +1.3% | 142,700 | 69億2100万 | +2.77% | 30.18 | 3.66 |
| 01/12 | 760 | 780 | 740 | 770 | +2.67% | 142,000 | 68億3227万 | +1.18% | 29.8 | 3.61 |
| 01/11 | 750 | 760 | 740 | 750 | +1.35% | 38,000 | 66億5481万 | -1.7% | 29.02 | 3.52 |
| 01/10 | 750 | 760 | 740 | 740 | -1.33% | 20,800 | 65億6608万 | -3.39% | 28.64 | 3.47 |
| 01/06 | 740 | 760 | 740 | 750 | 0% | 36,800 | 66億5481万 | -2.47% | 29.02 | 3.52 |
| 01/05 | 750 | 760 | 730 | 750 | +2.74% | 80,100 | 66億5481万 | -2.98% | 29.02 | 3.52 |
| 01/04 | 740 | 750 | 730 | 730 | 0% | 22,200 | 64億7735万 | -6.05% | 28.25 | 3.42 |
| 2016 |
| 12/30 | 720 | 740 | 720 | 730 | 0% | 24,700 | 64億8392万 | -6.41% | 28.28 | 3.42 |
| 12/29 | 740 | 740 | 720 | 730 | -1.35% | 58,000 | 64億8392万 | -7.12% | 28.28 | 3.42 |
| 12/28 | 730 | 750 | 730 | 740 | +1.37% | 66,500 | 65億7274万 | -6.09% | 28.67 | 3.47 |
| 12/27 | 720 | 740 | 710 | 730 | +1.39% | 144,400 | 64億8392万 | -7.48% | 28.28 | 3.42 |
| 12/26 | 720 | 730 | 710 | 720 | 0% | 55,500 | 63億9510万 | -8.86% | 27.89 | 3.38 |
| 12/22 | 730 | 730 | 720 | 720 | -2.7% | 39,500 | 63億9510万 | -9.21% | 27.89 | 3.38 |
| 12/21 | 750 | 750 | 720 | 740 | 0% | 101,300 | 65億7274万 | -6.92% | 28.67 | 3.47 |
| 12/20 | 750 | 750 | 730 | 740 | -2.63% | 62,500 | 65億7274万 | -7.15% | 28.67 | 3.47 |
| 12/19 | 740 | 760 | 720 | 760 | +2.7% | 114,400 | 67億5038万 | -4.76% | 29.44 | 3.57 |
| 12/16 | 760 | 770 | 740 | 740 | -2.63% | 72,200 | 65億7274万 | -7.27% | 28.67 | 3.47 |
| 12/15 | 800 | 800 | 720 | 760 | -3.8% | 301,500 | 67億5038万 | -5% | 29.44 | 3.57 |
| 12/14 | 810 | 820 | 790 | 790 | 0% | 131,300 | 70億1685万 | -1% | 30.6 | 3.71 |
| 12/13 | 800 | 810 | 790 | 790 | -2.47% | 100,100 | 70億1685万 | -0.88% | 30.6 | 3.71 |
| 12/12 | 790 | 810 | 790 | 810 | +2.53% | 83,000 | 71億9449万 | +1.5% | 31.38 | 3.8 |
| 12/09 | 790 | 800 | 780 | 790 | 0% | 62,300 | 70億1685万 | -1% | 30.6 | 3.71 |
| 12/08 | 810 | 810 | 780 | 790 | -2.47% | 123,900 | 70億1685万 | -1.25% | 30.6 | 3.71 |
| 12/07 | 820 | 830 | 800 | 810 | -1.22% | 148,200 | 71億9449万 | +1.38% | 31.38 | 3.8 |
| 12/06 | 850 | 860 | 820 | 820 | -1.2% | 158,800 | 72億8331万 | +2.76% | 31.76 | 3.85 |
| 12/05 | 820 | 840 | 810 | 830 | +1.22% | 111,400 | 73億7213万 | +4.27% | 32.15 | 3.89 |
| 12/02 | 840 | 910 | 810 | 820 | 0% | 706,700 | 72億8331万 | +3.54% | 31.76 | 3.85 |
| 12/01 | 830 | 850 | 820 | 820 | 0% | 154,000 | 72億8331万 | +3.8% | 31.76 | 3.85 |
| 11/30 | 830 | 840 | 810 | 820 | -2.38% | 134,400 | 72億8331万 | +4.06% | 31.76 | 3.85 |
| 11/29 | 860 | 870 | 820 | 840 | -1.18% | 211,300 | 74億6095万 | +7.01% | 32.54 | 3.94 |
| 11/28 | 830 | 850 | 830 | 850 | +4.94% | 225,700 | 75億4977万 | +8.97% | 32.93 | 3.99 |
| 11/25 | 850 | 850 | 800 | 810 | -6.9% | 374,000 | 71億9449万 | +4.38% | 31.38 | 3.8 |
| 11/24 | 810 | 870 | 800 | 870 | +10.13% | 553,700 | 77億2741万 | +12.55% | 33.7 | 4.08 |
| 11/22 | 770 | 790 | 750 | 790 | +3.95% | 127,800 | 70億1685万 | +3% | 30.6 | 3.71 |
| 11/21 | 770 | 780 | 760 | 760 | -1.3% | 46,000 | 67億5038万 | -0.52% | 29.44 | 3.57 |
| 11/18 | 760 | 780 | 760 | 770 | -2.53% | 95,100 | 68億3920万 | +0.79% | 29.83 | 3.61 |
| 11/17 | 770 | 820 | 770 | 790 | +2.6% | 173,300 | 70億1685万 | +3.54% | 30.6 | 3.71 |
| 11/16 | 770 | 780 | 760 | 770 | -2.53% | 78,300 | 68億3920万 | +1.18% | 29.83 | 3.61 |
| 11/15 | 750 | 790 | 740 | 790 | +5.33% | 85,700 | 70億1685万 | +3.95% | 30.6 | 3.71 |
| 11/14 | 780 | 780 | 740 | 750 | -2.6% | 123,300 | 66億6156万 | -0.92% | 29.05 | 3.52 |
| 11/11 | 790 | 790 | 760 | 770 | -1.28% | 107,500 | 68億3920万 | +1.85% | 29.83 | 3.61 |
| 11/10 | 750 | 790 | 730 | 780 | +9.86% | 176,800 | 69億2802万 | +3.59% | 30.21 | 3.66 |
| 11/09 | 750 | 760 | 650 | 710 | -7.79% | 449,000 | 63億628万 | -5.46% | 27.5 | 3.33 |
| 11/08 | 810 | 810 | 760 | 770 | -6.1% | 242,200 | 68億3920万 | +2.39% | 29.83 | 3.61 |
| 11/07 | 810 | 840 | 790 | 820 | 0% | 214,100 | 72億8331万 | +9.33% | 31.76 | 3.85 |
| 11/04 | 820 | 830 | 790 | 820 | -1.2% | 238,100 | 72億8331万 | +9.77% | 31.76 | 3.85 |
