株価チャート
2016/08/17~2017/01/16
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 |
01/16 | 2,775 | 2,780 | 2,715 | 2,725 | -2.15% | 93,400 | 475億772万 | -3.88% | 6.69 | 0.96 |
01/13 | 2,775 | 2,790 | 2,755 | 2,785 | -0.54% | 90,400 | 485億5376万 | -1.9% | 6.83 | 0.98 |
01/12 | 2,810 | 2,815 | 2,775 | 2,800 | -0.18% | 62,600 | 488億1528万 | -1.37% | 6.87 | 0.99 |
01/11 | 2,815 | 2,815 | 2,785 | 2,805 | +0.18% | 63,400 | 489億245万 | -1.23% | 6.88 | 0.99 |
01/10 | 2,815 | 2,830 | 2,785 | 2,800 | -0.36% | 89,600 | 488億1528万 | -1.44% | 6.87 | 0.99 |
01/06 | 2,810 | 2,845 | 2,795 | 2,810 | -0.88% | 55,600 | 489億8962万 | -1.2% | 6.89 | 0.99 |
01/05 | 2,850 | 2,850 | 2,810 | 2,835 | 0% | 69,600 | 494億2547万 | -0.21% | 6.96 | 1 |
01/04 | 2,795 | 2,845 | 2,790 | 2,835 | +2.53% | 96,400 | 494億2547万 | -0.07% | 6.96 | 1 |
2016 |
12/30 | 2,775 | 2,775 | 2,745 | 2,765 | -0.72% | 81,000 | 482億508万 | -2.33% | 6.78 | 0.97 |
12/29 | 2,825 | 2,845 | 2,765 | 2,785 | -1.76% | 91,400 | 485億5376万 | -1.59% | 6.83 | 0.98 |
12/28 | 2,810 | 2,855 | 2,810 | 2,835 | +0.89% | 91,200 | 494億2547万 | +0.18% | 6.95 | 1 |
12/27 | 2,810 | 2,830 | 2,790 | 2,810 | -0.53% | 79,200 | 489億8962万 | -0.64% | 6.89 | 0.99 |
12/26 | 2,850 | 2,850 | 2,810 | 2,825 | -0.88% | 68,600 | 492億5113万 | -0.07% | 6.93 | 0.99 |
12/22 | 2,875 | 2,875 | 2,835 | 2,850 | -1.38% | 80,400 | 496億8698万 | +0.92% | 6.99 | 1 |
12/21 | 2,930 | 2,940 | 2,875 | 2,890 | -0.86% | 98,400 | 503億8434万 | +2.59% | 7.09 | 1.02 |
12/20 | 2,890 | 2,920 | 2,885 | 2,915 | +1.22% | 130,800 | 508億2019万 | +3.85% | 7.15 | 1.03 |
12/19 | 2,880 | 2,885 | 2,860 | 2,880 | -0.17% | 71,600 | 502億1000万 | +2.82% | 7.07 | 1.01 |
12/16 | 2,855 | 2,890 | 2,855 | 2,885 | +1.05% | 122,400 | 502億9717万 | +3.11% | 7.08 | 1.02 |
12/15 | 2,900 | 2,900 | 2,825 | 2,855 | -1.55% | 100,600 | 497億7415万 | +2.18% | 7 | 1.01 |
12/14 | 2,895 | 2,920 | 2,880 | 2,900 | +0.35% | 100,600 | 505億5868万 | +4.05% | 7.11 | 1.02 |
12/13 | 2,830 | 2,900 | 2,825 | 2,890 | +1.94% | 125,600 | 503億8434万 | +3.77% | 7.09 | 1.02 |
12/12 | 2,870 | 2,870 | 2,820 | 2,835 | -1.22% | 98,200 | 494億2547万 | +1.83% | 6.95 | 1 |
12/09 | 2,870 | 2,890 | 2,860 | 2,870 | +0.17% | 87,200 | 500億3566万 | +3.09% | 7.04 | 1.01 |
12/08 | 2,845 | 2,890 | 2,835 | 2,865 | +1.42% | 144,600 | 499億4849万 | +2.91% | 7.03 | 1.01 |
12/07 | 2,830 | 2,835 | 2,800 | 2,825 | 0% | 71,800 | 492億5113万 | +1.33% | 6.93 | 0.99 |
12/06 | 2,830 | 2,840 | 2,820 | 2,825 | +1.07% | 67,000 | 492億5113万 | +1.25% | 6.93 | 0.99 |
12/05 | 2,805 | 2,815 | 2,765 | 2,795 | -0.53% | 92,200 | 487億2810万 | 0% | 6.86 | 0.98 |
12/02 | 2,825 | 2,840 | 2,790 | 2,810 | -1.23% | 124,000 | 489億8962万 | +0.29% | 6.89 | 0.99 |
12/01 | 2,885 | 2,895 | 2,840 | 2,845 | -0.87% | 181,400 | 495億9981万 | +1.39% | 6.98 | 1 |
11/30 | 2,730 | 2,905 | 2,730 | 2,870 | +5.13% | 274,800 | 500億3566万 | +2.21% | 7.04 | 1.01 |
11/29 | 2,705 | 2,750 | 2,705 | 2,730 | +0.18% | 131,200 | 475億9489万 | -2.74% | 6.7 | 0.96 |
11/28 | 2,685 | 2,740 | 2,675 | 2,725 | +0.74% | 141,600 | 475億772万 | -2.96% | 6.69 | 0.96 |
11/25 | 2,740 | 2,745 | 2,680 | 2,705 | -1.28% | 97,000 | 471億5904万 | -3.77% | 6.64 | 0.95 |
11/24 | 2,760 | 2,775 | 2,735 | 2,740 | -1.08% | 118,400 | 477億6923万 | -2.66% | 6.72 | 0.96 |
11/22 | 2,780 | 2,790 | 2,745 | 2,770 | -0.36% | 88,200 | 482億9225万 | -1.67% | 6.8 | 0.98 |
11/21 | 2,785 | 2,820 | 2,770 | 2,780 | -0.18% | 73,600 | 484億6659万 | -1.35% | 6.82 | 0.98 |
11/18 | 2,770 | 2,800 | 2,750 | 2,785 | +1.27% | 117,800 | 485億5376万 | -1.21% | 6.83 | 0.98 |
11/17 | 2,680 | 2,750 | 2,675 | 2,750 | +2.61% | 129,000 | 479億4357万 | -2.55% | 6.75 | 0.97 |
11/16 | 2,690 | 2,705 | 2,655 | 2,680 | +1.13% | 132,800 | 467億2319万 | -5.07% | 6.57 | 0.94 |
11/15 | 2,745 | 2,745 | 2,635 | 2,650 | -4.33% | 213,200 | 462億17万 | -6.29% | 6.5 | 0.93 |
11/14 | 2,800 | 2,820 | 2,765 | 2,770 | -0.54% | 58,400 | 482億9225万 | -2.19% | 6.8 | 0.98 |
11/11 | 2,815 | 2,830 | 2,770 | 2,785 | 0% | 57,200 | 485億5376万 | -1.69% | 6.83 | 0.98 |
11/10 | 2,820 | 2,845 | 2,775 | 2,785 | +3.72% | 108,800 | 485億5376万 | -1.66% | 6.83 | 0.98 |
11/09 | 2,850 | 2,855 | 2,645 | 2,685 | -6.28% | 202,600 | 468億1036万 | -5.22% | 6.59 | 0.95 |
11/08 | 2,850 | 2,865 | 2,815 | 2,865 | +0.53% | 57,200 | 499億4849万 | +0.99% | 7.03 | 1.01 |
11/07 | 2,880 | 2,885 | 2,840 | 2,850 | +0.18% | 65,000 | 496億8698万 | +0.56% | 6.99 | 1 |
11/04 | 2,835 | 2,865 | 2,820 | 2,845 | -1.04% | 68,400 | 495億9981万 | +0.42% | 6.98 | 1 |
11/02 | 2,895 | 2,910 | 2,850 | 2,875 | -2.38% | 108,800 | 501億2283万 | +1.48% | 7.05 | 1.01 |
11/01 | 2,870 | 2,945 | 2,870 | 2,945 | +1.9% | 116,000 | 513億4321万 | +4.03% | 7.22 | 1.04 |
10/31 | 2,985 | 2,985 | 2,875 | 2,890 | -1.87% | 220,200 | 503億8434万 | +2.26% | 7.09 | 1.02 |
10/28 | 2,950 | 2,955 | 2,920 | 2,945 | -0.51% | 164,800 | 513億4321万 | +4.28% | 7.22 | 1.04 |
10/27 | 2,920 | 2,985 | 2,920 | 2,960 | +1.54% | 137,400 | 516億472万 | +5.04% | 7.26 | 1.04 |
10/26 | 2,910 | 2,940 | 2,885 | 2,915 | +0.52% | 149,400 | 508億2019万 | +3.85% | 7.15 | 1.03 |
10/25 | 2,855 | 2,900 | 2,855 | 2,900 | +2.11% | 158,600 | 505億5868万 | +3.61% | 7.11 | 1.02 |
10/24 | 2,770 | 2,850 | 2,770 | 2,840 | +2.53% | 96,800 | 495億1264万 | +1.76% | 6.97 | 1 |
10/21 | 2,795 | 2,800 | 2,760 | 2,770 | -1.07% | 86,000 | 482億9225万 | -0.57% | 6.8 | 0.98 |
10/20 | 2,795 | 2,805 | 2,770 | 2,800 | +0.54% | 93,200 | 488億1528万 | +0.57% | 6.87 | 0.99 |
10/19 | 2,815 | 2,830 | 2,765 | 2,785 | -0.89% | 127,600 | 485億5376万 | +0.18% | 6.83 | 0.98 |
10/18 | 2,815 | 2,845 | 2,810 | 2,810 | +1.08% | 123,800 | 489億8962万 | +1.15% | 6.89 | 0.99 |
10/17 | 2,815 | 2,815 | 2,770 | 2,780 | -1.24% | 69,200 | 484億6659万 | +0.18% | 6.82 | 0.98 |
10/14 | 2,840 | 2,840 | 2,805 | 2,815 | -1.23% | 65,600 | 490億7679万 | +1.51% | 6.91 | 0.99 |
10/13 | 2,815 | 2,855 | 2,800 | 2,850 | +2.33% | 116,600 | 496億8698万 | +3.04% | 6.99 | 1 |
10/12 | 2,765 | 2,825 | 2,765 | 2,785 | -0.36% | 74,800 | 485億5376万 | +1.05% | 6.83 | 0.98 |
10/11 | 2,755 | 2,805 | 2,750 | 2,795 | +1.82% | 63,000 | 487億2810万 | +1.67% | 6.86 | 0.98 |
10/07 | 2,765 | 2,775 | 2,730 | 2,745 | -1.96% | 63,000 | 478億5640万 | +0.11% | 6.73 | 0.97 |
10/06 | 2,800 | 2,810 | 2,770 | 2,800 | +0.9% | 61,800 | 488億1528万 | +2.19% | 6.87 | 0.99 |
10/05 | 2,795 | 2,805 | 2,765 | 2,775 | -0.72% | 62,800 | 483億7942万 | +1.54% | 6.81 | 0.98 |
10/04 | 2,785 | 2,800 | 2,780 | 2,795 | 0% | 43,200 | 487億2810万 | +2.49% | 6.86 | 0.98 |
10/03 | 2,805 | 2,835 | 2,785 | 2,795 | +0.36% | 89,400 | 487億2810万 | +2.76% | 6.86 | 0.98 |
09/30 | 2,795 | 2,835 | 2,780 | 2,785 | -1.76% | 76,800 | 485億5376万 | +2.65% | 6.83 | 0.98 |
09/29 | 2,850 | 2,860 | 2,815 | 2,835 | -0.35% | 71,800 | 494億2547万 | +4.65% | 6.96 | 1 |
09/28 | 2,805 | 2,850 | 2,805 | 2,845 | +0.71% | 64,000 | 495億9981万 | +5.25% | 6.98 | 1 |
09/27 | 2,755 | 2,825 | 2,755 | 2,825 | +0.53% | 87,000 | 492億5113万 | +4.78% | 6.93 | 0.99 |
09/26 | 2,810 | 2,830 | 2,790 | 2,810 | -0.88% | 60,600 | 489億8962万 | +4.54% | 6.89 | 0.99 |
09/23 | 2,760 | 2,835 | 2,760 | 2,835 | +1.43% | 84,800 | 494億2547万 | +5.7% | 6.96 | 1 |
09/21 | 2,720 | 2,795 | 2,690 | 2,795 | +3.71% | 114,800 | 487億2810万 | +4.6% | 6.86 | 0.98 |
09/20 | 2,700 | 2,740 | 2,670 | 2,695 | -0.37% | 50,600 | 469億8470万 | +1.01% | 6.61 | 0.95 |
09/16 | 2,715 | 2,720 | 2,680 | 2,705 | -0.37% | 77,400 | 471億5904万 | +1.24% | 6.64 | 0.95 |
09/15 | 2,700 | 2,755 | 2,685 | 2,715 | +0.56% | 106,400 | 473億3338万 | +1.53% | 6.66 | 0.96 |
09/14 | 2,685 | 2,740 | 2,685 | 2,700 | -0.92% | 47,400 | 470億7187万 | +0.97% | 6.62 | 0.95 |
09/13 | 2,695 | 2,755 | 2,690 | 2,725 | +1.11% | 79,000 | 475億772万 | +1.95% | 6.69 | 0.96 |
09/12 | 2,690 | 2,735 | 2,680 | 2,695 | -1.64% | 63,200 | 469億8470万 | +1.01% | 6.61 | 0.95 |
09/09 | 2,765 | 2,775 | 2,730 | 2,740 | -0.18% | 94,400 | 477億6923万 | +2.85% | 6.72 | 0.96 |
09/08 | 2,730 | 2,750 | 2,710 | 2,745 | +1.29% | 124,400 | 478億5640万 | +3.16% | 6.73 | 0.97 |
09/07 | 2,640 | 2,725 | 2,635 | 2,710 | +2.26% | 111,600 | 472億4621万 | +1.96% | 6.65 | 0.95 |
09/06 | 2,595 | 2,660 | 2,580 | 2,650 | +1.92% | 94,800 | 462億17万 | -0.34% | 6.5 | 0.93 |
09/05 | 2,610 | 2,625 | 2,590 | 2,600 | -0.57% | 98,600 | 453億2847万 | -2.48% | 6.38 | 0.92 |
09/02 | 2,620 | 2,625 | 2,580 | 2,615 | 0% | 100,800 | 455億8998万 | -2.28% | 6.42 | 0.92 |
09/01 | 2,705 | 2,705 | 2,605 | 2,615 | -3.15% | 135,800 | 455億8998万 | -2.64% | 6.42 | 0.92 |
08/31 | 2,675 | 2,710 | 2,660 | 2,700 | +3.25% | 144,200 | 470億7187万 | +0.22% | 6.62 | 0.95 |
08/30 | 2,625 | 2,630 | 2,595 | 2,615 | -0.38% | 24,600 | 455億8998万 | -3.04% | 6.42 | 0.92 |
08/29 | 2,655 | 2,655 | 2,590 | 2,625 | 0% | 81,600 | 457億6432万 | -2.89% | 6.44 | 0.92 |
08/26 | 2,600 | 2,650 | 2,580 | 2,625 | +0.57% | 42,200 | 457億6432万 | -3.1% | 6.44 | 0.92 |
08/25 | 2,685 | 2,700 | 2,600 | 2,610 | -2.79% | 77,600 | 455億281万 | -3.97% | 6.4 | 0.92 |
08/24 | 2,685 | 2,700 | 2,665 | 2,685 | 0% | 29,000 | 468億1036万 | -1.43% | 6.59 | 0.95 |
08/23 | 2,650 | 2,695 | 2,625 | 2,685 | +0.19% | 86,800 | 468億1036万 | -1.43% | 6.59 | 0.95 |
08/22 | 2,635 | 2,680 | 2,620 | 2,680 | +2.1% | 68,600 | 467億2319万 | -1.54% | 6.58 | 0.94 |
08/19 | 2,670 | 2,670 | 2,615 | 2,625 | -0.94% | 63,600 | 457億6432万 | -3.53% | 6.44 | 0.92 |
08/18 | 2,580 | 2,665 | 2,580 | 2,650 | +1.92% | 85,000 | 462億17万 | -2.57% | 6.5 | 0.93 |
08/17 | 2,675 | 2,690 | 2,580 | 2,600 | -3.53% | 132,000 | 453億2847万 | -4.24% | 6.38 | 0.92 |