株価チャート
2016/05/23~2017/01/31
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 |
---|
2023 | 8/1, 株式分割 1→3 |
2018 | 8/1, 株式併合 5→1 |
2017 |
01/31 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 1,200 | 30億5301万 | +1.86% | 6.51 | 0.41 |
01/30 | 1,240 | 1,242 | 1,240 | 1,242 | +0.81% | 1,200 | 30億5301万 | +2.11% | 6.51 | 0.41 |
01/27 | 1,228 | 1,232 | 1,208 | 1,232 | -1.07% | 3,600 | 30億2842万 | +1.46% | 6.46 | 0.41 |
01/26 | 1,233 | 1,245 | 1,233 | 1,245 | 0% | 3,000 | 30億6120万 | +2.81% | 6.53 | 0.42 |
01/25 | 1,233 | 1,245 | 1,233 | 1,245 | 0% | 1,200 | 30億6120万 | +2.98% | 6.53 | 0.42 |
01/24 | 1,255 | 1,255 | 1,227 | 1,245 | -0.13% | 2,400 | 30億6120万 | +3.23% | 6.53 | 0.42 |
01/23 | 1,272 | 1,272 | 1,247 | 1,247 | 0% | 1,200 | 30億6530万 | +3.54% | 6.54 | 0.42 |
01/19 | 1,247 | 1,247 | 1,247 | 1,247 | +0.13% | 600 | 30億6530万 | +3.8% | 6.54 | 0.42 |
01/18 | 1,245 | 1,245 | 1,245 | 1,245 | -1.58% | 600 | 30億6120万 | +3.92% | 6.53 | 0.42 |
01/17 | 1,247 | 1,267 | 1,233 | 1,265 | +1.47% | 3,000 | 31億1038万 | +5.77% | 6.63 | 0.42 |
01/16 | 1,225 | 1,247 | 1,225 | 1,247 | +1.77% | 1,800 | 30億6530万 | +4.59% | 6.54 | 0.42 |
01/13 | 1,208 | 1,250 | 1,208 | 1,225 | +2.37% | 3,600 | 30億1203万 | +3.11% | 6.42 | 0.41 |
01/12 | 1,215 | 1,215 | 1,197 | 1,197 | -1.51% | 1,800 | 29億4236万 | +0.9% | 6.28 | 0.4 |
01/11 | 1,215 | 1,215 | 1,215 | 1,215 | -0.55% | 600 | 29億8744万 | +2.53% | 6.37 | 0.41 |
01/10 | 1,222 | 1,222 | 1,222 | 1,222 | 0% | 1,200 | 30億383万 | +3.36% | 6.41 | 0.41 |
01/05 | 1,222 | 1,222 | 1,222 | 1,222 | -1.35% | 600 | 30億383万 | +3.71% | 6.41 | 0.41 |
01/04 | 1,238 | 1,238 | 1,238 | 1,238 | +4.35% | 600 | 30億4481万 | +5.39% | 6.49 | 0.41 |
2016 |
12/29 | 1,183 | 1,187 | 1,183 | 1,187 | +0.14% | 1,200 | 29億1777万 | +1.34% | 6.22 | 0.4 |
12/27 | 1,193 | 1,193 | 1,178 | 1,185 | -1.39% | 1,800 | 29億1367万 | +1.37% | 6.21 | 0.4 |
12/26 | 1,202 | 1,202 | 1,202 | 1,202 | 0% | 600 | 29億5465万 | +2.97% | 6.3 | 0.4 |
12/22 | 1,202 | 1,202 | 1,202 | 1,202 | 0% | 6,600 | 29億5465万 | +3.24% | 6.3 | 0.4 |
12/21 | 1,170 | 1,202 | 1,170 | 1,202 | +2.85% | 4,800 | 29億5465万 | +3.5% | 6.3 | 0.4 |
12/20 | 1,162 | 1,168 | 1,158 | 1,168 | +1.01% | 3,000 | 28億7269万 | +0.89% | 6.13 | 0.39 |
12/19 | 1,182 | 1,182 | 1,157 | 1,157 | -0.57% | 2,400 | 28億4401万 | +0.06% | 6.07 | 0.39 |
12/16 | 1,175 | 1,175 | 1,163 | 1,163 | -0.14% | 4,200 | 28億6040万 | +0.63% | 6.1 | 0.39 |
12/15 | 1,167 | 1,168 | 1,165 | 1,165 | -0.85% | 4,200 | 28億6450万 | +0.87% | 6.11 | 0.39 |
12/13 | 1,172 | 1,192 | 1,167 | 1,175 | 0% | 4,200 | 28億8909万 | +1.82% | 6.16 | 0.39 |
12/12 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 4,200 | 28億8909万 | +2.09% | 6.16 | 0.39 |
12/09 | 1,175 | 1,175 | 1,175 | 1,175 | -0.7% | 600 | 28億8909万 | +2.35% | 6.16 | 0.39 |
12/08 | 1,187 | 1,187 | 1,183 | 1,183 | 0% | 1,800 | 29億958万 | +3.26% | 6.21 | 0.39 |
12/07 | 1,183 | 1,187 | 1,183 | 1,183 | +0.42% | 3,600 | 29億958万 | +3.44% | 6.21 | 0.39 |
12/05 | 1,193 | 1,193 | 1,178 | 1,178 | -0.42% | 1,800 | 28億9728万 | +3.18% | 6.18 | 0.39 |
12/02 | 1,175 | 1,183 | 1,175 | 1,183 | +0.71% | 1,200 | 29億958万 | +3.8% | 6.21 | 0.39 |
12/01 | 1,175 | 1,183 | 1,163 | 1,175 | +0.57% | 7,200 | 28億8909万 | +3.16% | 6.16 | 0.39 |
11/30 | 1,172 | 1,172 | 1,163 | 1,168 | +0.43% | 13,800 | 28億7269万 | +2.94% | 6.13 | 0.39 |
11/29 | 1,163 | 1,163 | 1,163 | 1,163 | 0% | 600 | 28億6040万 | +2.77% | 6.1 | 0.39 |
11/28 | 1,153 | 1,163 | 1,153 | 1,163 | 0% | 2,400 | 28億6040万 | +3.04% | 6.1 | 0.39 |
11/25 | 1,152 | 1,163 | 1,152 | 1,163 | +1.16% | 3,000 | 28億6040万 | +3.41% | 6.1 | 0.39 |
11/24 | 1,150 | 1,152 | 1,150 | 1,150 | +1.47% | 3,000 | 28億2762万 | +2.68% | 6.03 | 0.38 |
11/18 | 1,133 | 1,133 | 1,133 | 1,133 | 0% | 600 | 27億8664万 | +1.55% | 5.94 | 0.38 |
11/17 | 1,142 | 1,142 | 1,132 | 1,133 | -0.73% | 10,800 | 27億8664万 | +1.74% | 5.94 | 0.38 |
11/16 | 1,142 | 1,142 | 1,142 | 1,142 | -0.58% | 3,600 | 28億713万 | +2.76% | 5.99 | 0.38 |
11/11 | 1,132 | 1,148 | 1,132 | 1,148 | +1.47% | 1,800 | 28億2352万 | +3.64% | 6.02 | 0.38 |
11/10 | 1,115 | 1,132 | 1,115 | 1,132 | +2.26% | 1,200 | 27億8254万 | +2.51% | 5.94 | 0.38 |
11/09 | 1,115 | 1,115 | 1,107 | 1,107 | -3.63% | 1,200 | 27億2107万 | +0.42% | 5.8 | 0.37 |
11/07 | 1,148 | 1,148 | 1,148 | 1,148 | +2.84% | 600 | 28億2352万 | +4.39% | 6.02 | 0.38 |
10/31 | 1,105 | 1,118 | 1,105 | 1,117 | 0% | 1,800 | 27億4566万 | +1.98% | 5.86 | 0.37 |
10/28 | 1,128 | 1,133 | 1,117 | 1,117 | -3.6% | 4,200 | 27億4566万 | +2.26% | 5.86 | 0.37 |
10/26 | 1,147 | 1,158 | 1,147 | 1,158 | +1.46% | 3,600 | 28億4811万 | +6.37% | 6.08 | 0.39 |
10/25 | 1,125 | 1,142 | 1,125 | 1,142 | +1.48% | 2,400 | 28億713万 | +5.22% | 5.99 | 0.38 |
10/20 | 1,125 | 1,125 | 1,125 | 1,125 | +1.5% | 3,000 | 27億6615万 | +4.07% | 5.9 | 0.38 |
10/13 | 1,108 | 1,108 | 1,108 | 1,108 | +0.45% | 600 | 27億2517万 | +2.81% | 5.81 | 0.37 |
10/11 | 1,108 | 1,108 | 1,103 | 1,103 | -2.65% | 2,400 | 27億1287万 | +2.64% | 5.79 | 0.37 |
09/30 | 1,133 | 1,133 | 1,133 | 1,133 | 0% | 600 | 27億8664万 | +5.62% | 5.94 | 0.38 |
09/29 | 1,100 | 1,133 | 1,100 | 1,133 | +0.29% | 1,200 | 27億8664万 | +6.02% | 5.94 | 0.38 |
09/23 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 600 | 27億7844万 | +6.1% | 5.93 | 0.38 |
09/16 | 1,130 | 1,130 | 1,130 | 1,130 | -1.02% | 600 | 27億7844万 | +6.5% | 5.93 | 0.38 |
09/15 | 1,100 | 1,142 | 1,100 | 1,142 | +4.9% | 4,200 | 28億713万 | +7.91% | 5.99 | 0.38 |
09/14 | 1,088 | 1,088 | 1,088 | 1,088 | -1.06% | 1,200 | 26億7599万 | +3.16% | 5.71 | 0.36 |
09/13 | 1,067 | 1,100 | 1,067 | 1,100 | +3.13% | 1,800 | 27億468万 | +4.36% | 5.77 | 0.37 |
09/12 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 1,800 | 26億2272万 | +1.39% | 5.59 | 0.36 |
09/09 | 1,050 | 1,067 | 1,050 | 1,067 | +1.59% | 2,400 | 26億2272万 | +1.39% | 5.59 | 0.36 |
09/08 | 1,067 | 1,067 | 1,050 | 1,050 | -0.47% | 1,200 | 25億8174万 | -0.19% | 5.51 | 0.35 |
09/07 | 1,032 | 1,055 | 1,032 | 1,055 | -1.86% | 1,800 | 25億9403万 | +0.09% | 5.53 | 0.35 |
08/24 | 1,075 | 1,075 | 1,075 | 1,075 | +1.1% | 600 | 26億4321万 | +1.99% | 5.64 | 0.36 |
08/22 | 1,063 | 1,063 | 1,063 | 1,063 | +1.11% | 4,800 | 26億1452万 | +0.79% | 5.58 | 0.35 |
08/16 | 1,052 | 1,052 | 1,052 | 1,052 | -1.41% | 1,200 | 25億8583万 | -0.41% | 5.52 | 0.35 |
08/15 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 600 | 26億2272万 | +0.72% | 5.59 | 0.36 |
08/08 | 1,067 | 1,067 | 1,067 | 1,067 | +1.11% | 600 | 26億2272万 | +0.44% | 5.59 | 0.36 |
08/02 | 1,055 | 1,055 | 1,055 | 1,055 | +1.12% | 600 | 25億9403万 | -0.85% | 5.53 | 0.35 |
07/27 | 1,050 | 1,050 | 1,043 | 1,043 | +0.16% | 1,800 | 25億6534万 | -2.13% | 5.47 | 0.35 |
07/26 | 1,040 | 1,042 | 1,040 | 1,042 | 0% | 1,200 | 25億6125万 | -2.65% | 5.46 | 0.35 |
07/22 | 1,042 | 1,042 | 1,042 | 1,042 | +0.32% | 600 | 25億6125万 | -3.01% | 5.46 | 0.35 |
07/20 | 1,047 | 1,047 | 1,030 | 1,038 | -0.8% | 5,400 | 25億5305万 | -3.59% | 5.45 | 0.35 |
07/19 | 1,062 | 1,063 | 1,047 | 1,047 | -0.32% | 1,800 | 25億7354万 | -3.09% | 5.49 | 0.35 |
07/14 | 1,050 | 1,050 | 1,050 | 1,050 | +0.16% | 600 | 25億8174万 | -3.05% | 5.51 | 0.35 |
07/13 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 600 | 25億7764万 | -3.47% | 5.5 | 0.35 |
07/12 | 1,048 | 1,048 | 1,048 | 1,048 | +1.45% | 1,800 | 25億7764万 | -3.65% | 5.5 | 0.35 |
07/11 | 1,022 | 1,033 | 1,022 | 1,033 | +1.14% | 1,200 | 25億4076万 | -5.2% | 5.42 | 0.34 |
07/08 | 1,022 | 1,022 | 1,022 | 1,022 | -1.61% | 1,200 | 25億1207万 | -6.53% | 5.36 | 0.34 |
07/07 | 1,038 | 1,038 | 1,038 | 1,038 | -1.58% | 600 | 25億5305万 | -5.26% | 5.45 | 0.35 |
07/05 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 1,200 | 25億9403万 | -3.92% | 5.53 | 0.35 |
07/01 | 1,067 | 1,068 | 1,055 | 1,055 | -1.09% | 2,400 | 25億9403万 | -4.09% | 5.53 | 0.35 |
06/30 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 600 | 26億2272万 | -3.21% | 5.59 | 0.36 |
06/29 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 600 | 26億2272万 | -3.38% | 5.59 | 0.36 |
06/27 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 600 | 26億2272万 | -3.64% | 5.59 | 0.36 |
06/21 | 1,067 | 1,067 | 1,067 | 1,067 | -1.08% | 600 | 26億2272万 | -3.9% | 5.59 | 0.36 |
06/17 | 1,050 | 1,078 | 1,050 | 1,078 | +1.09% | 1,200 | 26億5140万 | -3.11% | 5.66 | 0.36 |
06/16 | 1,067 | 1,067 | 1,067 | 1,067 | -2.44% | 600 | 26億2272万 | -4.59% | 5.59 | 0.36 |
06/15 | 1,083 | 1,093 | 1,083 | 1,093 | +0.92% | 1,200 | 26億8828万 | -2.81% | 5.73 | 0.36 |
06/14 | 1,148 | 1,148 | 1,083 | 1,083 | -5.66% | 6,600 | 26億6370万 | -4.3% | 5.68 | 0.36 |
06/13 | 1,123 | 1,148 | 1,123 | 1,148 | +2.23% | 7,800 | 28億2352万 | +0.82% | 6.02 | 0.38 |
06/10 | 1,125 | 1,128 | 1,123 | 1,123 | +0.6% | 4,800 | 27億6205万 | -1.29% | 5.89 | 0.37 |
06/07 | 1,117 | 1,117 | 1,117 | 1,117 | -0.45% | 600 | 27億4566万 | -1.62% | 5.86 | 0.37 |
06/03 | 1,122 | 1,122 | 1,122 | 1,122 | -1.03% | 1,200 | 27億5795万 | -0.91% | 5.88 | 0.37 |
06/02 | 1,133 | 1,133 | 1,133 | 1,133 | 0% | 600 | 27億8664万 | +0.38% | 5.94 | 0.38 |
05/31 | 1,105 | 1,133 | 1,105 | 1,133 | +1.04% | 1,200 | 27億8664万 | +0.56% | 5.94 | 0.38 |
05/30 | 1,122 | 1,122 | 1,122 | 1,122 | 0% | 9,600 | 27億5795万 | -0.21% | 5.88 | 0.37 |
05/26 | 1,122 | 1,122 | 1,122 | 1,122 | +1.05% | 1,200 | 27億5795万 | -0.03% | 5.88 | 0.37 |
05/23 | 1,110 | 1,110 | 1,110 | 1,110 | -1.04% | 1,200 | 27億2926万 | -0.89% | 5.82 | 0.37 |