株価チャート
2016/09/01~2017/01/31
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 |
---|
2022 | 2/1, 株式分割 1→2 |
2017 | 8/1, 株式併合 10→1 |
2017 |
01/31 | 2,505 | 2,555 | 2,505 | 2,530 | -0.98% | 14,000 | 185億6628万 | -0.67% | 14.82 | 1.27 |
01/30 | 2,540 | 2,560 | 2,535 | 2,555 | +0.59% | 11,400 | 187億4974万 | +0.47% | 14.97 | 1.28 |
01/27 | 2,500 | 2,555 | 2,500 | 2,540 | +1.6% | 42,800 | 186億3967万 | +0.04% | 14.88 | 1.27 |
01/26 | 2,560 | 2,565 | 2,485 | 2,500 | -2.34% | 85,600 | 183億4613万 | -1.34% | 14.65 | 1.25 |
01/25 | 2,575 | 2,585 | 2,560 | 2,560 | -0.39% | 32,400 | 187億8644万 | +1.19% | 15 | 1.28 |
01/24 | 2,590 | 2,595 | 2,565 | 2,570 | -0.77% | 17,200 | 188億5982万 | +1.9% | 15.06 | 1.29 |
01/23 | 2,580 | 2,595 | 2,565 | 2,590 | +0.39% | 17,200 | 190億659万 | +3.02% | 15.18 | 1.3 |
01/20 | 2,570 | 2,595 | 2,570 | 2,580 | +0.39% | 12,600 | 189億3320万 | +2.99% | 15.12 | 1.29 |
01/19 | 2,540 | 2,570 | 2,540 | 2,570 | +1.58% | 8,800 | 188億5982万 | +3.05% | 15.06 | 1.29 |
01/18 | 2,545 | 2,550 | 2,515 | 2,530 | -0.78% | 16,400 | 185億6628万 | +1.89% | 14.82 | 1.27 |
01/17 | 2,600 | 2,600 | 2,550 | 2,550 | -0.97% | 8,200 | 187億1305万 | +3.11% | 14.94 | 1.28 |
01/16 | 2,615 | 2,625 | 2,570 | 2,575 | -1.9% | 11,800 | 188億9651万 | +4.59% | 15.09 | 1.29 |
01/13 | 2,645 | 2,645 | 2,620 | 2,625 | -0.76% | 15,000 | 192億6344万 | +7.19% | 15.38 | 1.32 |
01/12 | 2,650 | 2,670 | 2,625 | 2,645 | +0.19% | 16,400 | 194億1020万 | +8.58% | 15.5 | 1.33 |
01/11 | 2,620 | 2,700 | 2,620 | 2,640 | +0.76% | 15,000 | 193億7351万 | +9.05% | 15.47 | 1.32 |
01/10 | 2,570 | 2,625 | 2,560 | 2,620 | +2.75% | 21,200 | 192億2674万 | +8.85% | 15.35 | 1.31 |
01/06 | 2,540 | 2,560 | 2,530 | 2,550 | -0.2% | 13,000 | 187億1305万 | +6.52% | 14.94 | 1.28 |
01/05 | 2,560 | 2,560 | 2,545 | 2,555 | -0.2% | 10,800 | 187億4974万 | +7.22% | 14.97 | 1.28 |
01/04 | 2,530 | 2,570 | 2,530 | 2,560 | +1.39% | 12,400 | 187億8644万 | +7.88% | 15 | 1.28 |
2016 |
12/30 | 2,470 | 2,525 | 2,470 | 2,525 | +2.43% | 9,200 | 185億2959万 | +6.99% | 14.79 | 1.27 |
12/29 | 2,495 | 2,515 | 2,460 | 2,465 | -1.6% | 12,200 | 180億8928万 | +4.94% | 14.44 | 1.24 |
12/28 | 2,455 | 2,520 | 2,455 | 2,505 | +1.83% | 14,000 | 183億8282万 | +7.05% | 14.68 | 1.26 |
12/27 | 2,450 | 2,475 | 2,440 | 2,460 | +0.61% | 10,400 | 180億5259万 | +5.62% | 14.41 | 1.23 |
12/26 | 2,445 | 2,460 | 2,425 | 2,445 | +0.62% | 11,600 | 179億4251万 | +5.34% | 14.33 | 1.23 |
12/22 | 2,435 | 2,435 | 2,415 | 2,430 | -0.21% | 6,400 | 178億3244万 | +5.06% | 14.24 | 1.22 |
12/21 | 2,445 | 2,445 | 2,435 | 2,435 | -0.41% | 3,000 | 178億6913万 | +5.59% | 14.27 | 1.22 |
12/20 | 2,405 | 2,460 | 2,405 | 2,445 | +1.24% | 12,200 | 179億4251万 | +6.4% | 14.33 | 1.23 |
12/19 | 2,405 | 2,430 | 2,405 | 2,415 | +0.63% | 9,200 | 177億2236万 | +5.41% | 14.15 | 1.21 |
12/16 | 2,395 | 2,405 | 2,380 | 2,400 | +1.05% | 10,200 | 176億1228万 | +5.08% | 14.06 | 1.2 |
12/15 | 2,370 | 2,385 | 2,370 | 2,375 | +0.21% | 8,000 | 174億2882万 | +4.35% | 13.92 | 1.19 |
12/14 | 2,350 | 2,380 | 2,350 | 2,370 | +0.64% | 7,600 | 173億9213万 | +4.54% | 13.89 | 1.19 |
12/13 | 2,305 | 2,355 | 2,305 | 2,355 | +2.61% | 13,600 | 172億8205万 | +4.25% | 13.8 | 1.18 |
12/12 | 2,290 | 2,305 | 2,280 | 2,295 | 0% | 8,000 | 168億4175万 | +1.91% | 13.45 | 1.15 |
12/09 | 2,275 | 2,295 | 2,275 | 2,295 | 0% | 8,800 | 168億4175万 | +2.14% | 13.45 | 1.15 |
12/08 | 2,300 | 2,300 | 2,280 | 2,295 | +1.32% | 10,000 | 168億4175万 | +2.23% | 13.45 | 1.15 |
12/07 | 2,285 | 2,285 | 2,265 | 2,265 | +0.44% | 4,000 | 166億2159万 | +0.94% | 13.27 | 1.14 |
12/06 | 2,295 | 2,295 | 2,255 | 2,255 | -1.53% | 9,000 | 165億4821万 | +0.49% | 13.21 | 1.13 |
12/05 | 2,285 | 2,290 | 2,265 | 2,290 | 0% | 9,800 | 168億505万 | +2.05% | 13.42 | 1.15 |
12/02 | 2,300 | 2,305 | 2,290 | 2,290 | +0.22% | 7,600 | 168億505万 | +2.19% | 13.42 | 1.15 |
12/01 | 2,280 | 2,310 | 2,280 | 2,285 | +0.22% | 9,400 | 167億6836万 | +2.1% | 13.39 | 1.15 |
11/30 | 2,295 | 2,295 | 2,280 | 2,280 | -0.65% | 4,800 | 167億3167万 | +2.06% | 13.36 | 1.14 |
11/29 | 2,280 | 2,300 | 2,280 | 2,295 | +0.22% | 6,800 | 168億4175万 | +2.87% | 13.45 | 1.15 |
11/28 | 2,250 | 2,290 | 2,250 | 2,290 | +2% | 9,600 | 168億505万 | +2.83% | 13.42 | 1.15 |
11/25 | 2,255 | 2,255 | 2,240 | 2,245 | 0% | 9,000 | 164億7482万 | +0.9% | 13.15 | 1.13 |
11/24 | 2,240 | 2,245 | 2,235 | 2,245 | +0.22% | 2,800 | 164億7482万 | +0.94% | 13.15 | 1.13 |
11/22 | 2,240 | 2,245 | 2,230 | 2,240 | 0% | 3,800 | 164億3813万 | +0.81% | 13.12 | 1.12 |
11/21 | 2,235 | 2,245 | 2,220 | 2,240 | 0% | 7,800 | 164億3813万 | +0.86% | 13.12 | 1.12 |
11/18 | 2,245 | 2,245 | 2,235 | 2,240 | -0.22% | 4,000 | 164億3813万 | +0.86% | 13.12 | 1.12 |
11/17 | 2,255 | 2,260 | 2,245 | 2,245 | -0.44% | 5,200 | 164億7482万 | +1.13% | 13.15 | 1.13 |
11/16 | 2,255 | 2,255 | 2,225 | 2,255 | 0% | 6,000 | 165億4821万 | +1.62% | 13.21 | 1.13 |
11/15 | 2,240 | 2,260 | 2,240 | 2,255 | -0.44% | 4,000 | 165億4821万 | +1.67% | 13.21 | 1.13 |
11/14 | 2,230 | 2,270 | 2,230 | 2,265 | +1.57% | 7,600 | 166億2159万 | +2.21% | 13.27 | 1.14 |
11/11 | 2,210 | 2,240 | 2,210 | 2,230 | +1.36% | 8,800 | 163億6475万 | +0.72% | 13.07 | 1.12 |
11/10 | 2,195 | 2,200 | 2,180 | 2,200 | +2.33% | 10,800 | 161億4459万 | -0.63% | 12.89 | 1.1 |
11/09 | 2,205 | 2,205 | 2,150 | 2,150 | -1.6% | 7,800 | 157億7767万 | -2.89% | 12.6 | 1.08 |
11/08 | 2,185 | 2,190 | 2,185 | 2,185 | +0.46% | 1,200 | 160億3452万 | -1.35% | 12.8 | 1.09 |
11/07 | 2,170 | 2,205 | 2,170 | 2,175 | +0.23% | 9,400 | 159億6113万 | -1.85% | 12.74 | 1.09 |
11/04 | 2,225 | 2,230 | 2,160 | 2,170 | -2.91% | 12,200 | 159億2444万 | -2.16% | 12.71 | 1.09 |
11/02 | 2,255 | 2,270 | 2,230 | 2,235 | -1.54% | 14,000 | 164億144万 | +0.72% | 13.1 | 1.12 |
11/01 | 2,275 | 2,290 | 2,255 | 2,270 | -0.22% | 10,600 | 166億5828万 | +2.34% | 13.3 | 1.14 |
10/31 | 2,255 | 2,300 | 2,250 | 2,275 | +1.11% | 10,800 | 166億9498万 | +2.71% | 13.33 | 1.14 |
10/28 | 2,225 | 2,250 | 2,205 | 2,250 | +1.12% | 12,400 | 165億1152万 | +1.72% | 13.18 | 1.13 |
10/27 | 2,215 | 2,225 | 2,210 | 2,225 | +0.68% | 5,000 | 163億2805万 | +0.72% | 13.04 | 1.12 |
10/26 | 2,190 | 2,215 | 2,185 | 2,210 | +1.14% | 5,600 | 162億1798万 | +0.18% | 12.95 | 1.11 |
10/25 | 2,200 | 2,200 | 2,185 | 2,185 | -0.91% | 7,400 | 160億3452万 | -0.86% | 12.8 | 1.09 |
10/24 | 2,190 | 2,210 | 2,180 | 2,205 | +0.23% | 11,600 | 161億8128万 | +0.09% | 12.92 | 1.11 |
10/21 | 2,210 | 2,210 | 2,195 | 2,200 | -0.9% | 5,800 | 161億4459万 | 0% | 12.89 | 1.1 |
10/20 | 2,210 | 2,225 | 2,205 | 2,220 | 0% | 3,600 | 162億9136万 | +1% | 13.01 | 1.11 |
10/19 | 2,205 | 2,220 | 2,205 | 2,220 | +0.23% | 2,400 | 162億9136万 | +1.09% | 13.01 | 1.11 |
10/18 | 2,215 | 2,215 | 2,205 | 2,215 | 0% | 1,800 | 162億5467万 | +1% | 12.98 | 1.11 |
10/17 | 2,225 | 2,225 | 2,210 | 2,215 | -0.45% | 2,400 | 162億5467万 | +1.05% | 12.98 | 1.11 |
10/14 | 2,210 | 2,235 | 2,210 | 2,225 | -0.22% | 4,600 | 163億2805万 | +1.6% | 13.04 | 1.12 |
10/13 | 2,215 | 2,240 | 2,205 | 2,230 | +0.68% | 3,800 | 163億6475万 | +1.97% | 13.07 | 1.12 |
10/12 | 2,210 | 2,240 | 2,210 | 2,215 | -0.23% | 5,400 | 162億5467万 | +1.37% | 12.98 | 1.11 |
10/11 | 2,215 | 2,235 | 2,210 | 2,220 | +0.23% | 5,600 | 162億9136万 | +1.69% | 13.01 | 1.11 |
10/07 | 2,220 | 2,220 | 2,200 | 2,215 | -0.23% | 2,800 | 162億5467万 | +1.47% | 12.98 | 1.11 |
10/06 | 2,215 | 2,220 | 2,205 | 2,220 | +0.23% | 8,000 | 162億9136万 | +1.74% | 13.01 | 1.11 |
10/05 | 2,200 | 2,215 | 2,200 | 2,215 | +0.68% | 4,800 | 162億5467万 | +1.56% | 12.98 | 1.11 |
10/04 | 2,200 | 2,200 | 2,200 | 2,200 | +0.46% | 2,400 | 161億4459万 | +1.06% | 12.89 | 1.1 |
10/03 | 2,195 | 2,210 | 2,185 | 2,190 | -0.45% | 3,200 | 160億7121万 | +0.74% | 12.83 | 1.1 |
09/30 | 2,215 | 2,215 | 2,190 | 2,200 | -1.12% | 6,400 | 161億4459万 | +1.34% | 12.89 | 1.1 |
09/29 | 2,215 | 2,230 | 2,205 | 2,225 | +0.91% | 7,200 | 163億2805万 | +2.63% | 13.04 | 1.12 |
09/28 | 2,205 | 2,215 | 2,195 | 2,205 | 0% | 5,200 | 161億8128万 | +1.94% | 12.92 | 1.11 |
09/27 | 2,190 | 2,205 | 2,175 | 2,205 | +0.46% | 8,200 | 161億8128万 | +2.08% | 12.92 | 1.11 |
09/26 | 2,190 | 2,195 | 2,175 | 2,195 | +0.23% | 4,600 | 161億790万 | +1.76% | 12.86 | 1.1 |
09/23 | 2,185 | 2,190 | 2,160 | 2,190 | +0.69% | 5,200 | 160億7121万 | +1.72% | 12.83 | 1.1 |
09/21 | 2,155 | 2,175 | 2,155 | 2,175 | +0.93% | 4,600 | 159億6113万 | +1.16% | 12.74 | 1.09 |
09/20 | 2,165 | 2,170 | 2,150 | 2,155 | -0.46% | 4,000 | 158億1436万 | +0.33% | 12.63 | 1.08 |
09/16 | 2,165 | 2,165 | 2,155 | 2,165 | +0.46% | 1,800 | 158億8775万 | +0.84% | 12.69 | 1.08 |
09/15 | 2,140 | 2,165 | 2,140 | 2,155 | +0.7% | 3,200 | 158億1436万 | +0.42% | 12.63 | 1.08 |
09/14 | 2,135 | 2,145 | 2,130 | 2,140 | -0.47% | 2,600 | 157億429万 | -0.23% | 12.54 | 1.07 |
09/13 | 2,160 | 2,160 | 2,150 | 2,150 | -0.46% | 2,400 | 157億7767万 | +0.19% | 12.6 | 1.08 |
09/12 | 2,140 | 2,160 | 2,135 | 2,160 | +0.23% | 2,800 | 158億5105万 | +0.7% | 12.66 | 1.08 |
09/09 | 2,160 | 2,165 | 2,155 | 2,155 | -0.69% | 8,600 | 158億1436万 | +0.56% | 12.63 | 1.08 |
09/08 | 2,170 | 2,175 | 2,165 | 2,170 | +0.23% | 3,000 | 159億2444万 | +1.26% | 12.72 | 1.09 |
09/07 | 2,160 | 2,165 | 2,150 | 2,165 | 0% | 4,600 | 158億8775万 | +1.07% | 12.69 | 1.08 |
09/06 | 2,155 | 2,165 | 2,150 | 2,165 | 0% | 4,200 | 158億8775万 | +0.98% | 12.69 | 1.08 |
09/05 | 2,185 | 2,185 | 2,145 | 2,165 | -0.92% | 17,000 | 158億8775万 | +0.93% | 12.69 | 1.08 |
09/02 | 2,200 | 2,200 | 2,185 | 2,185 | -0.68% | 4,400 | 160億3452万 | +1.86% | 12.8 | 1.09 |
09/01 | 2,185 | 2,200 | 2,185 | 2,200 | +0.23% | 7,400 | 161億4459万 | +2.61% | 12.89 | 1.1 |