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 |
---|
2024 | 6/1, 株式分割 1→2 |
2017 | 10/1, 株式併合 5→1 |
2017 |
03/31 | 850 | 850 | 823 | 848 | -0.29% | 26,400 | 54億1671万 | +9.5% | 3.21 | 0.4 |
03/30 | 845 | 850 | 835 | 850 | -0.58% | 19,600 | 54億3269万 | +10.68% | 3.22 | 0.4 |
03/29 | 840 | 865 | 840 | 855 | +0.29% | 30,400 | 54億6464万 | +12.06% | 3.24 | 0.4 |
03/28 | 840 | 853 | 840 | 853 | +1.19% | 48,800 | 54億4866万 | +12.47% | 3.23 | 0.4 |
03/27 | 840 | 848 | 828 | 843 | -2.03% | 45,600 | 53億8475万 | +11.89% | 3.19 | 0.39 |
03/24 | 868 | 868 | 843 | 860 | -0.86% | 47,600 | 54億9660万 | +14.97% | 3.26 | 0.4 |
03/23 | 850 | 868 | 828 | 868 | +2.97% | 239,600 | 55億4453万 | +16.76% | 3.29 | 0.41 |
03/22 | 738 | 888 | 738 | 843 | +12.33% | 851,600 | 53億8475万 | +14.16% | 3.19 | 0.39 |
03/21 | 745 | 750 | 740 | 750 | +0.67% | 18,800 | 47億9355万 | +2.32% | 2.84 | 0.35 |
03/17 | 745 | 745 | 738 | 745 | 0% | 4,000 | 47億6159万 | +1.78% | 2.82 | 0.35 |
03/16 | 743 | 748 | 738 | 745 | +0.34% | 4,800 | 47億6159万 | +1.92% | 2.82 | 0.35 |
03/15 | 745 | 750 | 740 | 743 | -1% | 17,600 | 47億4561万 | +1.85% | 2.81 | 0.35 |
03/14 | 750 | 750 | 750 | 750 | 0% | 3,600 | 47億9355万 | +3.16% | 2.84 | 0.35 |
03/13 | 750 | 750 | 745 | 750 | 0% | 4,400 | 47億9355万 | +3.45% | 2.84 | 0.35 |
03/10 | 748 | 750 | 745 | 750 | +0.33% | 12,000 | 47億9355万 | +3.88% | 2.84 | 0.35 |
03/09 | 745 | 748 | 738 | 748 | +0.34% | 6,400 | 47億7757万 | +3.82% | 2.83 | 0.35 |
03/08 | 725 | 748 | 725 | 745 | +2.05% | 23,200 | 47億6159万 | +3.76% | 2.82 | 0.35 |
03/07 | 730 | 730 | 723 | 730 | 0% | 3,600 | 46億6572万 | +1.96% | 2.77 | 0.34 |
03/06 | 730 | 730 | 725 | 730 | 0% | 2,400 | 46億6572万 | +2.24% | 2.77 | 0.34 |
03/03 | 728 | 730 | 725 | 730 | -0.34% | 2,800 | 46億6572万 | +2.38% | 2.77 | 0.34 |
03/02 | 735 | 735 | 733 | 733 | +0.34% | 6,000 | 46億8170万 | +2.88% | 2.78 | 0.34 |
03/01 | 730 | 730 | 728 | 730 | +0.34% | 3,600 | 46億6572万 | +2.82% | 2.77 | 0.34 |
02/28 | 713 | 728 | 708 | 728 | +2.11% | 6,800 | 46億4974万 | +2.61% | 2.76 | 0.34 |
02/27 | 710 | 713 | 700 | 713 | 0% | 6,400 | 45億5387万 | +0.78% | 2.7 | 0.33 |
02/24 | 708 | 713 | 705 | 713 | +1.42% | 6,400 | 45億5387万 | +0.78% | 2.7 | 0.33 |
02/23 | 725 | 725 | 688 | 703 | -2.43% | 57,200 | 44億8995万 | -0.35% | 2.66 | 0.33 |
02/22 | 725 | 730 | 720 | 720 | -0.35% | 8,000 | 46億180万 | +2.13% | 2.73 | 0.34 |
02/21 | 728 | 728 | 723 | 723 | -0.69% | 3,600 | 46億1778万 | +2.77% | 2.74 | 0.34 |
02/20 | 733 | 735 | 728 | 728 | -0.34% | 6,000 | 46億4974万 | +3.63% | 2.76 | 0.34 |
02/17 | 730 | 735 | 730 | 730 | -0.34% | 6,400 | 46億6572万 | +4.29% | 2.77 | 0.34 |
02/16 | 730 | 733 | 728 | 733 | 0% | 2,000 | 46億8170万 | +4.79% | 2.78 | 0.34 |
02/15 | 725 | 733 | 725 | 733 | +1.03% | 12,400 | 46億8170万 | +4.94% | 2.78 | 0.34 |
02/14 | 725 | 728 | 725 | 725 | +0.35% | 5,600 | 46億3376万 | +4.17% | 2.75 | 0.34 |
02/13 | 718 | 728 | 718 | 723 | +0.7% | 8,400 | 46億1778万 | +4.11% | 2.74 | 0.34 |
02/10 | 693 | 725 | 693 | 718 | +3.61% | 49,200 | 45億8582万 | +3.54% | 2.72 | 0.34 |
02/09 | 695 | 695 | 693 | 693 | -0.72% | 800 | 44億2604万 | +0.07% | 2.63 | 0.32 |
02/08 | 693 | 698 | 693 | 698 | +0.72% | 4,400 | 44億5800万 | +0.65% | 2.64 | 0.33 |
02/07 | 700 | 700 | 693 | 693 | -0.36% | 2,000 | 44億2604万 | -0.07% | 2.63 | 0.32 |
02/06 | 705 | 705 | 695 | 695 | 0% | 4,400 | 44億4202万 | +0.29% | 2.63 | 0.32 |
02/03 | 698 | 698 | 695 | 695 | +0.72% | 800 | 44億4202万 | +0.43% | 2.63 | 0.32 |
02/02 | 695 | 695 | 690 | 690 | -0.72% | 2,000 | 44億1006万 | -0.14% | 2.62 | 0.32 |
02/01 | 695 | 695 | 695 | 695 | 0% | 2,400 | 44億4202万 | +0.72% | 2.63 | 0.32 |
01/31 | 700 | 700 | 695 | 695 | -1.07% | 1,600 | 44億4202万 | +0.72% | 2.63 | 0.32 |
01/30 | 698 | 710 | 698 | 703 | +1.81% | 6,800 | 44億8995万 | +1.96% | 2.66 | 0.33 |
01/27 | 693 | 695 | 683 | 690 | -0.72% | 4,000 | 44億1006万 | +0.29% | 2.62 | 0.32 |
01/26 | 693 | 695 | 688 | 695 | 0% | 3,600 | 44億4202万 | +1.02% | 2.63 | 0.32 |
01/25 | 693 | 695 | 685 | 695 | +0.72% | 3,200 | 44億4202万 | +1.16% | 2.63 | 0.32 |
01/24 | 690 | 690 | 678 | 690 | -0.36% | 1,600 | 44億1006万 | +0.44% | 2.62 | 0.32 |
01/23 | 685 | 693 | 685 | 693 | +1.09% | 1,200 | 44億2604万 | +0.8% | 2.63 | 0.32 |
01/20 | 688 | 690 | 685 | 685 | -0.36% | 1,200 | 43億7810万 | -0.29% | 2.6 | 0.32 |
01/19 | 680 | 688 | 680 | 688 | +0.36% | 4,000 | 43億9408万 | +0.07% | 2.61 | 0.32 |
01/18 | 683 | 685 | 683 | 685 | +0.37% | 1,200 | 43億7810万 | -0.29% | 2.6 | 0.32 |
01/17 | 693 | 693 | 683 | 683 | -1.44% | 800 | 43億6213万 | -0.66% | 2.59 | 0.32 |
01/16 | 693 | 693 | 693 | 693 | 0% | 800 | 44億2604万 | +0.8% | 2.63 | 0.32 |
01/13 | 693 | 693 | 693 | 693 | -0.72% | 400 | 44億2604万 | +0.8% | 2.63 | 0.32 |
01/12 | 690 | 698 | 690 | 698 | +1.09% | 1,200 | 44億5800万 | +1.53% | 2.64 | 0.33 |
01/11 | 690 | 693 | 685 | 690 | 0% | 6,800 | 44億1006万 | +0.44% | 2.62 | 0.32 |
01/10 | 693 | 693 | 690 | 690 | -0.36% | 1,200 | 44億1006万 | +0.44% | 2.62 | 0.32 |
01/06 | 693 | 695 | 690 | 693 | 0% | 4,800 | 44億2604万 | +0.8% | 2.63 | 0.32 |
01/05 | 710 | 710 | 693 | 693 | -2.81% | 7,600 | 44億2604万 | +0.95% | 2.63 | 0.32 |
01/04 | 688 | 713 | 678 | 713 | +3.64% | 12,000 | 45億5387万 | +4.01% | 2.7 | 0.33 |
2016 |
12/30 | 688 | 688 | 673 | 688 | -0.36% | 4,400 | 43億9408万 | +0.66% | 2.61 | 0.32 |
12/29 | 690 | 690 | 690 | 690 | +0.73% | 400 | 44億1006万 | +1.17% | 2.62 | 0.32 |
12/28 | 670 | 685 | 670 | 685 | +2.62% | 4,800 | 43億7810万 | +0.88% | 2.6 | 0.32 |
12/27 | 673 | 675 | 635 | 668 | -0.74% | 10,400 | 42億6625万 | -1.4% | 2.53 | 0.31 |
12/26 | 673 | 680 | 668 | 673 | -1.1% | 7,200 | 42億9821万 | -0.52% | 2.55 | 0.31 |
12/22 | 680 | 680 | 670 | 680 | +0.37% | 17,200 | 43億4615万 | +0.89% | 2.58 | 0.32 |
12/21 | 680 | 685 | 678 | 678 | -0.73% | 7,600 | 43億3017万 | +0.67% | 2.57 | 0.32 |
12/20 | 685 | 685 | 675 | 683 | +0.37% | 6,800 | 43億6213万 | +1.71% | 2.59 | 0.32 |
12/19 | 683 | 683 | 673 | 680 | 0% | 7,200 | 43億4615万 | +1.49% | 2.58 | 0.32 |
12/16 | 688 | 688 | 680 | 680 | -0.37% | 8,400 | 43億4615万 | +1.8% | 2.58 | 0.32 |
12/15 | 693 | 693 | 683 | 683 | -1.44% | 4,000 | 43億6213万 | +2.32% | 2.59 | 0.32 |
12/14 | 693 | 693 | 693 | 693 | 0% | 400 | 44億2604万 | +4.29% | 2.63 | 0.32 |
12/13 | 690 | 693 | 688 | 693 | +0.73% | 7,200 | 44億2604万 | +4.61% | 2.63 | 0.32 |
12/12 | 690 | 693 | 678 | 688 | +0.36% | 10,000 | 43億9408万 | +4.17% | 2.61 | 0.32 |
12/09 | 685 | 688 | 683 | 685 | 0% | 6,800 | 43億7810万 | +3.95% | 2.6 | 0.32 |
12/08 | 683 | 693 | 683 | 685 | -0.72% | 4,800 | 43億7810万 | +4.26% | 2.6 | 0.32 |
12/07 | 693 | 695 | 685 | 690 | -0.36% | 6,000 | 44億1006万 | +5.02% | 2.62 | 0.32 |
12/06 | 695 | 695 | 688 | 693 | 0% | 8,400 | 44億2604万 | +5.89% | 2.63 | 0.32 |
12/05 | 695 | 695 | 693 | 693 | +0.36% | 800 | 44億2604万 | +6.37% | 2.63 | 0.32 |
12/02 | 693 | 698 | 685 | 690 | +0.73% | 7,600 | 44億1006万 | +6.65% | 2.62 | 0.32 |
12/01 | 693 | 695 | 685 | 685 | -2.14% | 10,800 | 43億7810万 | +6.37% | 2.6 | 0.32 |
11/30 | 698 | 700 | 683 | 700 | +4.48% | 30,400 | 44億7398万 | +9.38% | 2.65 | 0.33 |
11/29 | 668 | 673 | 663 | 670 | +0.75% | 55,600 | 42億8223万 | +5.51% | 2.54 | 0.31 |
11/28 | 663 | 665 | 663 | 665 | +0.38% | 6,000 | 42億5028万 | +5.39% | 2.52 | 0.31 |
11/25 | 650 | 670 | 650 | 663 | +1.92% | 14,000 | 42億3430万 | +5.49% | 2.51 | 0.31 |
11/24 | 638 | 650 | 635 | 650 | +1.96% | 39,600 | 41億5441万 | +4.17% | 2.46 | 0.3 |
11/22 | 635 | 640 | 630 | 638 | +0.79% | 21,600 | 40億7451万 | +2.66% | 2.42 | 0.3 |
11/21 | 635 | 635 | 633 | 633 | -0.39% | 15,200 | 40億4256万 | +2.18% | 2.4 | 0.3 |
11/18 | 645 | 645 | 633 | 635 | +0.4% | 25,600 | 40億5853万 | +2.92% | 2.41 | 0.3 |
11/17 | 645 | 645 | 630 | 633 | -0.78% | 10,400 | 40億4256万 | +2.85% | 2.4 | 0.3 |
11/16 | 650 | 650 | 638 | 638 | -0.78% | 6,800 | 40億7451万 | +4% | 2.42 | 0.3 |
11/15 | 650 | 655 | 643 | 643 | 0% | 6,000 | 41億647万 | +5.33% | 2.44 | 0.3 |
11/14 | 640 | 643 | 640 | 643 | +0.39% | 10,800 | 41億647万 | +5.67% | 2.44 | 0.3 |
11/11 | 650 | 650 | 635 | 640 | -1.54% | 4,000 | 40億9049万 | +5.79% | 2.43 | 0.3 |
11/10 | 643 | 655 | 640 | 650 | +4.84% | 10,000 | 41億5441万 | +7.97% | 2.46 | 0.3 |
11/09 | 643 | 643 | 598 | 620 | -3.5% | 31,200 | 39億6266万 | +3.51% | 2.35 | 0.29 |
11/08 | 640 | 643 | 628 | 643 | 0% | 4,400 | 41億647万 | +7.62% | 2.44 | 0.3 |
11/07 | 640 | 655 | 640 | 643 | 0% | 2,800 | 41億647万 | +7.98% | 2.44 | 0.3 |
11/04 | 640 | 648 | 640 | 643 | -1.15% | 5,200 | 41億647万 | +8.53% | 2.44 | 0.3 |