株価チャート
2016/12/30～2017/05/29
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 |
| 05/29 | 1,710 | 1,730 | 1,710 | 1,730 | 0% | 400 | 27億7838万 | -0.06% | - | 0.54 |
| 05/26 | 1,740 | 1,740 | 1,710 | 1,730 | -1.14% | 800 | 27億7838万 | 0% | - | 0.54 |
| 05/25 | 1,760 | 1,760 | 1,750 | 1,750 | +0.57% | 500 | 28億1050万 | +1.27% | - | 0.55 |
| 05/24 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | 27億9444万 | +0.81% | - | 0.54 |
| 05/23 | 1,760 | 1,760 | 1,740 | 1,740 | 0% | 500 | 27億9444万 | +0.99% | - | 0.54 |
| 05/22 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 100 | 27億9444万 | +1.16% | - | 0.54 |
| 05/19 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 1,000 | 27億7838万 | +0.76% | - | 0.54 |
| 05/18 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 1,500 | 28億1050万 | +1.92% | - | 0.55 |
| 05/17 | 1,740 | 1,740 | 1,730 | 1,730 | -1.7% | 400 | 27億7838万 | +0.82% | - | 0.54 |
| 05/16 | 1,760 | 1,760 | 1,760 | 1,760 | +1.73% | 100 | 28億2656万 | +2.62% | - | 0.55 |
| 05/15 | 1,760 | 1,760 | 1,720 | 1,730 | -2.81% | 4,200 | 27億7838万 | +1.05% | - | 0.54 |
| 05/12 | 1,780 | 1,800 | 1,780 | 1,780 | -0.56% | 1,500 | 28億5868万 | +3.85% | - | 0.56 |
| 05/11 | 1,770 | 1,800 | 1,770 | 1,790 | +2.29% | 3,800 | 28億7474万 | +4.43% | - | 0.56 |
| 05/10 | 1,760 | 1,760 | 1,750 | 1,750 | +0.57% | 2,200 | 28億1050万 | +2.1% | - | 0.55 |
| 05/09 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 700 | 27億9444万 | +1.34% | - | 0.54 |
| 05/08 | 1,750 | 1,750 | 1,740 | 1,740 | +2.96% | 900 | 27億9444万 | +1.1% | - | 0.54 |
| 05/02 | 1,730 | 1,730 | 1,690 | 1,690 | -0.59% | 800 | 27億1414万 | -2.03% | - | 0.53 |
| 05/01 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 100 | 27億3020万 | -1.9% | - | 0.53 |
| 04/28 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 700 | 27億7838万 | -0.57% | - | 0.54 |
| 04/27 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 27億6232万 | -1.49% | - | 0.54 |
| 04/26 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 700 | 27億6232万 | -1.83% | - | 0.54 |
| 04/25 | 1,690 | 1,710 | 1,690 | 1,710 | +1.18% | 700 | 27億4626万 | -2.73% | - | 0.53 |
| 04/24 | 1,700 | 1,700 | 1,680 | 1,690 | 0% | 900 | 27億1414万 | -4.25% | - | 0.53 |
| 04/21 | 1,710 | 1,710 | 1,680 | 1,690 | -0.59% | 2,400 | 27億1414万 | -4.63% | - | 0.53 |
| 04/20 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 27億3020万 | -4.49% | - | 0.53 |
| 04/19 | 1,690 | 1,700 | 1,680 | 1,700 | +0.59% | 500 | 27億3020万 | -4.87% | - | 0.53 |
| 04/18 | 1,710 | 1,720 | 1,690 | 1,690 | -0.59% | 500 | 27億1414万 | -5.9% | - | 0.53 |
| 04/17 | 1,690 | 1,700 | 1,690 | 1,700 | +2.41% | 300 | 27億3020万 | -5.82% | - | 0.53 |
| 04/14 | 1,630 | 1,680 | 1,630 | 1,660 | +0.61% | 1,100 | 26億6596万 | -8.49% | - | 0.52 |
| 04/13 | 1,670 | 1,670 | 1,630 | 1,650 | -1.79% | 3,700 | 26億4990万 | -9.49% | - | 0.51 |
| 04/12 | 1,700 | 1,700 | 1,680 | 1,680 | -2.89% | 3,800 | 26億9808万 | -8.3% | - | 0.52 |
| 04/11 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 400 | 27億7838万 | -5.98% | - | 0.54 |
| 04/10 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 300 | 27億6232万 | -6.78% | - | 0.54 |
| 04/07 | 1,700 | 1,710 | 1,700 | 1,710 | +1.18% | 500 | 27億4626万 | -7.62% | - | 0.53 |
| 04/06 | 1,750 | 1,750 | 1,680 | 1,690 | -4.52% | 5,900 | 27億1414万 | -8.99% | - | 0.53 |
| 04/05 | 1,760 | 1,770 | 1,760 | 1,770 | 0% | 1,900 | 28億4262万 | -5.04% | - | 0.55 |
| 04/04 | 1,770 | 1,780 | 1,760 | 1,770 | -1.67% | 5,000 | 28億4262万 | -5.2% | - | 0.55 |
| 04/03 | 1,820 | 1,830 | 1,800 | 1,800 | -1.64% | 4,600 | 28億9080万 | -3.79% | - | 0.56 |
| 03/31 | 1,820 | 1,830 | 1,810 | 1,830 | 0% | 2,900 | 29億3898万 | -2.3% | 1.48 | 0.47 |
| 03/30 | 1,830 | 1,830 | 1,810 | 1,830 | -0.54% | 1,300 | 29億3898万 | -2.35% | 1.48 | 0.47 |
| 03/29 | 1,840 | 1,860 | 1,830 | 1,840 | -2.65% | 1,600 | 29億5504万 | -1.92% | 1.49 | 0.47 |
| 03/28 | 1,900 | 1,910 | 1,890 | 1,890 | 0% | 2,000 | 30億3534万 | +0.75% | 1.53 | 0.48 |
| 03/27 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 1,600 | 30億3534万 | +0.85% | 1.53 | 0.48 |
| 03/24 | 1,880 | 1,890 | 1,880 | 1,880 | +1.08% | 600 | 30億1928万 | +0.43% | 1.52 | 0.48 |
| 03/23 | 1,860 | 1,890 | 1,860 | 1,860 | -0.53% | 2,800 | 29億8716万 | -0.48% | 1.51 | 0.47 |
| 03/22 | 1,860 | 1,880 | 1,860 | 1,870 | -0.53% | 1,600 | 30億322万 | +0.16% | 1.51 | 0.48 |
| 03/21 | 1,870 | 1,880 | 1,860 | 1,880 | +0.53% | 1,100 | 30億1928万 | +0.8% | 1.52 | 0.48 |
| 03/17 | 1,880 | 1,880 | 1,850 | 1,870 | -0.53% | 4,000 | 30億322万 | +0.43% | 1.51 | 0.48 |
| 03/16 | 1,880 | 1,880 | 1,860 | 1,880 | 0% | 1,500 | 30億1928万 | +0.53% | 1.52 | 0.48 |
| 03/15 | 1,910 | 1,910 | 1,870 | 1,880 | -2.08% | 4,900 | 30億1928万 | +0.21% | 1.52 | 0.48 |
| 03/14 | 1,920 | 1,920 | 1,900 | 1,920 | -0.52% | 4,500 | 30億8352万 | +2.18% | 1.55 | 0.49 |
| 03/13 | 1,930 | 1,950 | 1,930 | 1,930 | +1.05% | 4,600 | 30億9958万 | +2.77% | 1.56 | 0.49 |
| 03/10 | 1,900 | 1,910 | 1,890 | 1,910 | +1.06% | 3,900 | 30億6746万 | +1.92% | 1.55 | 0.49 |
| 03/09 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 2,500 | 30億3534万 | +1.02% | 1.53 | 0.48 |
| 03/08 | 1,890 | 1,900 | 1,880 | 1,880 | 0% | 1,700 | 30億1928万 | +0.64% | 1.52 | 0.48 |
| 03/07 | 1,860 | 1,900 | 1,850 | 1,880 | +1.08% | 8,100 | 30億1928万 | +0.75% | 1.52 | 0.48 |
| 03/06 | 1,860 | 1,870 | 1,850 | 1,860 | 0% | 2,600 | 29億8716万 | -0.21% | 1.51 | 0.47 |
| 03/03 | 1,860 | 1,870 | 1,850 | 1,860 | 0% | 1,400 | 29億8716万 | -0.16% | 1.51 | 0.47 |
| 03/02 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 2,200 | 29億8716万 | -0.21% | 1.51 | 0.47 |
| 03/01 | 1,870 | 1,890 | 1,850 | 1,860 | 0% | 4,900 | 29億8716万 | -0.21% | 1.51 | 0.47 |
| 02/28 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 600 | 29億8716万 | -0.16% | 1.51 | 0.47 |
| 02/27 | 1,860 | 1,860 | 1,850 | 1,860 | 0% | 4,200 | 29億8716万 | 0% | 1.51 | 0.47 |
| 02/24 | 1,860 | 1,860 | 1,850 | 1,860 | 0% | 2,300 | 29億8716万 | +0.16% | 1.51 | 0.47 |
| 02/23 | 1,880 | 1,880 | 1,860 | 1,860 | -0.53% | 3,000 | 29億8716万 | +0.32% | 1.51 | 0.47 |
| 02/22 | 1,860 | 1,870 | 1,840 | 1,870 | +1.08% | 11,700 | 30億322万 | +1.03% | 1.51 | 0.48 |
| 02/21 | 1,850 | 1,860 | 1,830 | 1,850 | +1.09% | 5,300 | 29億7110万 | +0.11% | 1.5 | 0.47 |
| 02/20 | 1,840 | 1,840 | 1,820 | 1,830 | 0% | 5,900 | 29億3898万 | -0.87% | 1.48 | 0.47 |
| 02/17 | 1,820 | 1,850 | 1,810 | 1,830 | +0.55% | 17,900 | 29億3898万 | -0.87% | 1.48 | 0.47 |
| 02/16 | 1,800 | 1,820 | 1,800 | 1,820 | +0.55% | 10,400 | 29億2292万 | -1.3% | 1.47 | 0.46 |
| 02/15 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 6,100 | 29億686万 | -1.58% | 1.46 | 0.46 |
| 02/14 | 1,810 | 1,820 | 1,810 | 1,820 | +0.55% | 7,800 | 29億2292万 | -0.82% | 1.47 | 0.46 |
| 02/13 | 1,780 | 1,820 | 1,780 | 1,810 | -12.14% | 42,700 | 29億686万 | -1.09% | 1.46 | 0.46 |
| 02/10 | 2,070 | 2,100 | 2,020 | 2,060 | +1.98% | 27,000 | 33億836万 | +12.81% | 1.67 | 0.52 |
| 02/09 | 1,940 | 2,020 | 1,920 | 2,020 | +2.54% | 20,400 | 32億4412万 | +11.48% | 1.63 | 0.51 |
| 02/08 | 1,900 | 2,000 | 1,880 | 1,970 | +3.68% | 43,400 | 31億6382万 | +9.51% | 1.59 | 0.5 |
| 02/07 | 1,810 | 1,900 | 1,810 | 1,900 | +4.4% | 13,000 | 30億5140万 | +6.32% | 1.54 | 0.48 |
| 02/06 | 1,820 | 1,820 | 1,810 | 1,820 | -0.55% | 1,200 | 29億2292万 | +2.36% | 1.47 | 0.46 |
| 02/03 | 1,830 | 1,840 | 1,820 | 1,830 | +0.55% | 3,100 | 29億3898万 | +3.27% | 1.48 | 0.47 |
| 02/02 | 1,840 | 1,840 | 1,820 | 1,820 | -1.09% | 1,200 | 29億2292万 | +3.06% | 1.47 | 0.46 |
| 02/01 | 1,830 | 1,840 | 1,830 | 1,840 | +0.55% | 1,100 | 29億5504万 | +4.55% | 1.49 | 0.47 |
| 01/31 | 1,830 | 1,830 | 1,820 | 1,830 | 0% | 2,800 | 29億3898万 | +4.33% | 1.48 | 0.47 |
| 01/30 | 1,870 | 1,870 | 1,830 | 1,830 | -2.14% | 2,200 | 29億3898万 | +4.63% | 1.48 | 0.47 |
| 01/27 | 1,860 | 1,870 | 1,810 | 1,870 | +0.54% | 11,800 | 30億322万 | +7.22% | 1.51 | 0.48 |
| 01/26 | 1,870 | 1,870 | 1,850 | 1,860 | +0.54% | 4,300 | 29億8716万 | +7.08% | 1.51 | 0.47 |
| 01/25 | 1,790 | 1,880 | 1,780 | 1,850 | +3.35% | 13,900 | 29億7110万 | +6.87% | 1.5 | 0.47 |
| 01/24 | 1,810 | 1,810 | 1,790 | 1,790 | +0.56% | 1,900 | 28億7474万 | +3.77% | 1.45 | 0.46 |
| 01/23 | 1,780 | 1,780 | 1,770 | 1,780 | +0.56% | 1,900 | 28億5868万 | +3.37% | 1.44 | 0.45 |
| 01/20 | 1,780 | 1,790 | 1,770 | 1,770 | -1.12% | 800 | 28億4262万 | +2.91% | 1.43 | 0.45 |
| 01/19 | 1,820 | 1,820 | 1,790 | 1,790 | -1.1% | 1,800 | 28億7474万 | +4.25% | 1.45 | 0.46 |
| 01/18 | 1,790 | 1,820 | 1,790 | 1,810 | +1.12% | 3,000 | 29億686万 | +5.54% | 1.46 | 0.46 |
| 01/17 | 1,840 | 1,840 | 1,790 | 1,790 | -2.72% | 3,000 | 28億7474万 | +4.56% | 1.45 | 0.46 |
| 01/16 | 1,810 | 1,870 | 1,800 | 1,840 | +3.37% | 23,000 | 29億5504万 | +7.67% | 1.49 | 0.47 |
| 01/13 | 1,700 | 1,800 | 1,700 | 1,780 | +5.33% | 13,300 | 28億5868万 | +4.4% | 1.44 | 0.45 |
| 01/12 | 1,720 | 1,720 | 1,680 | 1,690 | -0.59% | 1,900 | 27億1414万 | -0.82% | 1.37 | 0.43 |
| 01/11 | 1,690 | 1,710 | 1,690 | 1,700 | +0.59% | 1,400 | 27億3020万 | -0.35% | 1.38 | 0.43 |
| 01/10 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 2,600 | 27億1414万 | -0.94% | 1.37 | 0.43 |
| 01/06 | 1,710 | 1,730 | 1,710 | 1,710 | -0.58% | 1,500 | 27億4626万 | +0.18% | 1.38 | 0.44 |
| 01/05 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 1,000 | 27億6232万 | +0.7% | 1.39 | 0.44 |
| 01/04 | 1,670 | 1,700 | 1,670 | 1,700 | +1.8% | 1,200 | 27億3020万 | -0.47% | 1.38 | 0.43 |
| 2016 |
| 12/30 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 1,000 | 26億8202万 | -2.45% | 1.35 | 0.43 |
