株価チャート
2016/10/03~2017/02/28
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 | 9/1, 株式分割 1→3 |
2017 |
02/28 | 2,260 | 2,273 | 2,250 | 2,257 | +0.59% | 807,600 | 5587億4445万 | +2.62% | 19.7 | 2.55 |
02/27 | 2,200 | 2,273 | 2,200 | 2,243 | +1.82% | 1,060,800 | 5554億4315万 | +2.2% | 19.58 | 2.53 |
02/24 | 2,210 | 2,227 | 2,203 | 2,203 | -1.78% | 673,200 | 5455億3926万 | +0.61% | 19.23 | 2.49 |
02/23 | 2,227 | 2,247 | 2,223 | 2,243 | +0.45% | 801,000 | 5554億4315万 | +2.53% | 19.58 | 2.53 |
02/22 | 2,250 | 2,250 | 2,230 | 2,233 | -0.59% | 460,200 | 5529億6718万 | +2.35% | 19.49 | 2.52 |
02/21 | 2,243 | 2,257 | 2,233 | 2,247 | +0.45% | 390,300 | 5562億6848万 | +3.2% | 19.61 | 2.53 |
02/20 | 2,247 | 2,247 | 2,227 | 2,237 | +1.05% | 461,400 | 5537億9251万 | +3.02% | 19.52 | 2.52 |
02/17 | 2,203 | 2,223 | 2,183 | 2,213 | -0.15% | 461,400 | 5480億1524万 | +2.14% | 19.32 | 2.5 |
02/16 | 2,227 | 2,233 | 2,213 | 2,217 | -0.15% | 443,100 | 5488億4056万 | +2.43% | 19.35 | 2.5 |
02/15 | 2,220 | 2,223 | 2,213 | 2,220 | +0.91% | 500,100 | 5496億6589万 | +2.78% | 19.38 | 2.5 |
02/14 | 2,203 | 2,220 | 2,197 | 2,200 | -0.15% | 418,800 | 5447億1394万 | +1.9% | 19.2 | 2.48 |
02/13 | 2,190 | 2,220 | 2,183 | 2,203 | +0.92% | 542,700 | 5455億3926万 | +1.86% | 19.23 | 2.49 |
02/10 | 2,167 | 2,190 | 2,160 | 2,183 | +1.55% | 401,100 | 5405億8732万 | +0.71% | 19.06 | 2.46 |
02/09 | 2,160 | 2,167 | 2,147 | 2,150 | -0.46% | 465,000 | 5323億3408万 | -0.97% | 18.77 | 2.43 |
02/08 | 2,183 | 2,190 | 2,147 | 2,160 | -0.15% | 610,500 | 5348億1005万 | -0.69% | 18.85 | 2.44 |
02/07 | 2,153 | 2,170 | 2,143 | 2,163 | -0.15% | 471,000 | 5356億3537万 | -0.58% | 18.88 | 2.44 |
02/06 | 2,173 | 2,173 | 2,153 | 2,167 | +0.15% | 444,900 | 5364億6070万 | -0.52% | 18.91 | 2.44 |
02/03 | 2,160 | 2,173 | 2,157 | 2,163 | +0.15% | 441,000 | 5356億3537万 | -0.72% | 18.88 | 2.44 |
02/02 | 2,173 | 2,183 | 2,160 | 2,160 | -1.37% | 679,800 | 5348億1005万 | -0.96% | 18.85 | 2.44 |
02/01 | 2,190 | 2,193 | 2,177 | 2,190 | +0.15% | 647,400 | 5422億3797万 | +0.32% | 19.12 | 2.47 |
01/31 | 2,170 | 2,193 | 2,170 | 2,187 | 0% | 677,700 | 5414億1264万 | +0.12% | 19.09 | 2.47 |
01/30 | 2,187 | 2,193 | 2,167 | 2,187 | -0.15% | 476,700 | 5414億1264万 | +0.08% | 19.09 | 2.47 |
01/27 | 2,187 | 2,197 | 2,163 | 2,190 | -0.3% | 648,900 | 5422億3797万 | +0.18% | 19.12 | 2.47 |
01/26 | 2,183 | 2,200 | 2,160 | 2,197 | +1.85% | 807,600 | 5438億8862万 | +0.53% | 19.17 | 2.48 |
01/25 | 2,173 | 2,177 | 2,140 | 2,157 | +0.15% | 825,000 | 5339億8473万 | -1.16% | 18.83 | 2.43 |
01/24 | 2,127 | 2,167 | 2,120 | 2,153 | +0.94% | 1,062,900 | 5331億5940万 | -1.27% | 18.8 | 2.43 |
01/23 | 2,133 | 2,140 | 2,113 | 2,133 | -0.16% | 906,000 | 5282億746万 | -2.14% | 18.62 | 2.41 |
01/20 | 2,123 | 2,143 | 2,110 | 2,137 | +1.1% | 949,500 | 5290億3278万 | -2.03% | 18.65 | 2.41 |
01/19 | 2,110 | 2,130 | 2,107 | 2,113 | +0.48% | 790,200 | 5232億5551万 | -3.1% | 18.45 | 2.38 |
01/18 | 2,117 | 2,117 | 2,093 | 2,103 | +0.32% | 1,179,000 | 5207億7954万 | -3.52% | 18.36 | 2.37 |
01/17 | 2,147 | 2,147 | 2,097 | 2,097 | -1.41% | 782,700 | 5191億2889万 | -3.87% | 18.3 | 2.37 |
01/16 | 2,133 | 2,147 | 2,123 | 2,127 | -0.78% | 709,500 | 5265億5681万 | -2.49% | 18.56 | 2.4 |
01/13 | 2,127 | 2,150 | 2,120 | 2,143 | +1.26% | 1,183,500 | 5306億8343万 | -1.64% | 18.71 | 2.42 |
01/12 | 2,187 | 2,187 | 2,100 | 2,117 | -3.79% | 2,337,600 | 5240億8084万 | -2.91% | 18.48 | 2.39 |
01/11 | 2,227 | 2,243 | 2,190 | 2,200 | -4.49% | 2,613,300 | 5447億1394万 | +0.78% | 19.2 | 2.48 |
01/10 | 2,290 | 2,327 | 2,273 | 2,303 | -0.86% | 1,221,600 | 5702億9899万 | +5.42% | 20.11 | 2.6 |
01/06 | 2,340 | 2,350 | 2,290 | 2,323 | +2.8% | 1,420,500 | 5752億5093万 | +6.48% | 20.28 | 2.62 |
01/05 | 2,247 | 2,273 | 2,227 | 2,260 | +1.19% | 908,100 | 5595億6978万 | +3.76% | 19.73 | 2.55 |
01/04 | 2,227 | 2,247 | 2,213 | 2,233 | +1.21% | 597,000 | 5529億6718万 | +2.63% | 19.49 | 2.52 |
2016 |
12/30 | 2,213 | 2,220 | 2,190 | 2,207 | +0.15% | 448,800 | 5463億6459万 | +1.46% | 19.26 | 2.49 |
12/29 | 2,203 | 2,227 | 2,193 | 2,203 | 0% | 313,500 | 5455億3926万 | +1.4% | 19.23 | 2.49 |
12/28 | 2,193 | 2,223 | 2,193 | 2,203 | -0.15% | 381,600 | 5455億3926万 | +1.44% | 19.23 | 2.49 |
12/27 | 2,207 | 2,233 | 2,203 | 2,207 | -0.3% | 370,500 | 5463億6459万 | +1.69% | 19.26 | 2.49 |
12/26 | 2,190 | 2,223 | 2,187 | 2,213 | +0.45% | 343,500 | 5480億1524万 | +2.14% | 19.32 | 2.5 |
12/22 | 2,217 | 2,230 | 2,200 | 2,203 | -0.3% | 543,900 | 5455億3926万 | +1.82% | 19.23 | 2.49 |
12/21 | 2,213 | 2,227 | 2,193 | 2,210 | -0.3% | 939,000 | 5471億8991万 | +2.27% | 19.29 | 2.49 |
12/20 | 2,177 | 2,223 | 2,170 | 2,217 | +2.78% | 883,800 | 5488億4056万 | +2.72% | 19.35 | 2.5 |
12/19 | 2,163 | 2,167 | 2,137 | 2,157 | +1.25% | 816,300 | 5339億8473万 | +0.17% | 18.83 | 2.43 |
12/16 | 2,130 | 2,137 | 2,107 | 2,130 | +0.16% | 865,800 | 5273億8213万 | -0.93% | 18.59 | 2.4 |
12/15 | 2,143 | 2,150 | 2,120 | 2,127 | -0.47% | 828,000 | 5265億5681万 | -1.18% | 18.56 | 2.4 |
12/14 | 2,150 | 2,163 | 2,133 | 2,137 | -0.62% | 725,700 | 5290億3278万 | -0.67% | 18.65 | 2.41 |
12/13 | 2,150 | 2,160 | 2,127 | 2,150 | +0.94% | 1,069,500 | 5323億3408万 | -0.09% | 18.77 | 2.43 |
12/12 | 2,117 | 2,133 | 2,097 | 2,130 | +1.11% | 1,108,200 | 5273億8213万 | -1.02% | 18.59 | 2.4 |
12/09 | 2,107 | 2,130 | 2,087 | 2,107 | -0.47% | 762,900 | 5216億486万 | -2.24% | 18.39 | 2.38 |
12/08 | 2,133 | 2,133 | 2,097 | 2,117 | +0.63% | 657,600 | 5240億8084万 | -1.73% | 18.48 | 2.39 |
12/07 | 2,100 | 2,107 | 2,077 | 2,103 | +1.12% | 1,002,900 | 5207億7954万 | -2.35% | 18.36 | 2.37 |
12/06 | 2,067 | 2,113 | 2,067 | 2,080 | -4% | 1,505,400 | 5150億227万 | -3.48% | 18.16 | 2.35 |
12/05 | 2,170 | 2,190 | 2,140 | 2,167 | -1.37% | 753,900 | 5364億6070万 | +0.49% | 18.91 | 2.44 |
12/02 | 2,213 | 2,220 | 2,183 | 2,197 | -1.49% | 534,300 | 5438億8862万 | +1.93% | 19.17 | 2.48 |
12/01 | 2,233 | 2,243 | 2,217 | 2,230 | -0.3% | 664,200 | 5521億4186万 | +3.53% | 19.47 | 2.52 |
11/30 | 2,210 | 2,250 | 2,207 | 2,237 | +0.3% | 794,100 | 5537億9251万 | +3.98% | 19.52 | 2.52 |
11/29 | 2,227 | 2,250 | 2,220 | 2,230 | +0.6% | 735,600 | 5521億4186万 | +3.82% | 19.47 | 2.52 |
11/28 | 2,203 | 2,227 | 2,203 | 2,217 | +1.37% | 719,400 | 5488億4056万 | +3.34% | 19.35 | 2.5 |
11/25 | 2,183 | 2,197 | 2,173 | 2,187 | +0.31% | 538,500 | 5414億1264万 | +2.04% | 19.09 | 2.47 |
11/24 | 2,190 | 2,207 | 2,177 | 2,180 | +0.31% | 479,700 | 5397億6200万 | +1.77% | 19.03 | 2.46 |
11/22 | 2,157 | 2,177 | 2,147 | 2,173 | +1.09% | 414,300 | 5381億1135万 | +1.56% | 18.97 | 2.45 |
11/21 | 2,130 | 2,163 | 2,107 | 2,150 | +0.94% | 1,045,200 | 5323億3408万 | +0.56% | 18.77 | 2.43 |
11/18 | 2,133 | 2,143 | 2,117 | 2,130 | -0.16% | 623,700 | 5273億8213万 | -0.28% | 18.59 | 2.4 |
11/17 | 2,140 | 2,160 | 2,123 | 2,133 | -0.16% | 927,900 | 5282億746万 | -0.08% | 18.62 | 2.41 |
11/16 | 2,133 | 2,147 | 2,103 | 2,137 | +0.79% | 615,600 | 5290億3278万 | +0.12% | 18.65 | 2.41 |
11/15 | 2,113 | 2,130 | 2,087 | 2,120 | +0.63% | 642,600 | 5249億616万 | -0.56% | 18.51 | 2.39 |
11/14 | 2,080 | 2,120 | 2,080 | 2,107 | +0.96% | 836,100 | 5216億486万 | -1.1% | 18.39 | 2.38 |
11/11 | 2,163 | 2,167 | 2,080 | 2,087 | -3.54% | 1,237,800 | 5166億5292万 | -2.17% | 18.21 | 2.35 |
11/10 | 2,153 | 2,173 | 2,133 | 2,163 | +2.04% | 707,400 | 5356億3537万 | +1% | 18.88 | 2.44 |
11/09 | 2,160 | 2,180 | 2,097 | 2,120 | -1.7% | 1,085,400 | 5249億616万 | -1.4% | 18.51 | 2.39 |
11/08 | 2,183 | 2,190 | 2,150 | 2,157 | +0.31% | 795,900 | 5339億8473万 | -0.2% | 18.83 | 2.43 |
11/07 | 2,190 | 2,190 | 2,143 | 2,150 | -1.68% | 933,300 | 5323億3408万 | -0.78% | 18.77 | 2.43 |
11/04 | 2,140 | 2,193 | 2,137 | 2,187 | +4.46% | 2,263,500 | 5414億1264万 | +0.63% | 19.09 | 2.47 |
11/02 | 2,107 | 2,110 | 2,083 | 2,093 | -0.95% | 631,500 | 5183億357万 | -3.93% | 18.27 | 2.36 |
11/01 | 2,117 | 2,117 | 2,090 | 2,113 | -0.78% | 950,100 | 5232億5551万 | -3.46% | 18.45 | 2.38 |
10/31 | 2,123 | 2,133 | 2,100 | 2,130 | +0.79% | 1,005,000 | 5273億8213万 | -3.01% | 18.59 | 2.4 |
10/28 | 2,140 | 2,147 | 2,100 | 2,113 | -1.09% | 2,972,700 | 5232億5551万 | -4.11% | 18.45 | 2.38 |
10/27 | 2,160 | 2,170 | 2,130 | 2,137 | -1.69% | 930,300 | 5290億3278万 | -3.32% | 18.65 | 2.41 |
10/26 | 2,153 | 2,177 | 2,150 | 2,173 | +0.46% | 698,100 | 5381億1135万 | -1.84% | 18.97 | 2.45 |
10/25 | 2,153 | 2,173 | 2,147 | 2,163 | +0.31% | 606,300 | 5356億3537万 | -2.42% | 18.88 | 2.44 |
10/24 | 2,157 | 2,163 | 2,140 | 2,157 | +0.62% | 425,700 | 5339億8473万 | -2.77% | 18.83 | 2.43 |
10/21 | 2,187 | 2,187 | 2,133 | 2,143 | -1.08% | 1,182,000 | 5306億8343万 | -3.45% | 18.71 | 2.42 |
10/20 | 2,160 | 2,180 | 2,143 | 2,167 | +0.31% | 1,080,900 | 5364億6070万 | -2.53% | 18.91 | 2.44 |
10/19 | 2,140 | 2,167 | 2,140 | 2,160 | +0.78% | 1,128,300 | 5348億1005万 | -2.92% | 18.85 | 2.44 |
10/18 | 2,123 | 2,150 | 2,117 | 2,143 | +1.42% | 1,231,500 | 5306億8343万 | -3.71% | 18.71 | 2.42 |
10/17 | 2,117 | 2,117 | 2,093 | 2,113 | +0.48% | 758,700 | 5232億5551万 | -5.19% | 18.45 | 2.38 |
10/14 | 2,110 | 2,117 | 2,090 | 2,103 | +0.16% | 1,122,900 | 5207億7954万 | -5.85% | 18.36 | 2.37 |
10/13 | 2,113 | 2,117 | 2,083 | 2,100 | -0.63% | 1,145,700 | 5199億5422万 | -6.17% | 18.33 | 2.37 |
10/12 | 2,097 | 2,123 | 2,093 | 2,113 | +1.44% | 2,199,300 | 5232億5551万 | -5.65% | 18.45 | 2.38 |
10/11 | 2,067 | 2,093 | 2,050 | 2,083 | 0% | 1,833,300 | 5158億2760万 | -7.04% | 18.19 | 2.35 |
10/07 | 2,130 | 2,137 | 2,073 | 2,083 | -3.85% | 2,200,200 | 5158億2760万 | -7.12% | 18.19 | 2.35 |
10/06 | 2,193 | 2,213 | 2,153 | 2,167 | -6.2% | 2,564,700 | 5364億6070万 | -3.53% | 18.91 | 2.44 |
10/05 | 2,353 | 2,383 | 2,297 | 2,310 | -2.94% | 1,426,200 | 5719億4964万 | +2.9% | 20.16 | 2.61 |
10/04 | 2,397 | 2,423 | 2,370 | 2,380 | -0.7% | 1,088,700 | 5892億8145万 | +6.3% | 20.77 | 2.68 |
10/03 | 2,313 | 2,400 | 2,297 | 2,397 | +4.81% | 1,018,200 | 5934億807万 | +7.38% | 20.92 | 2.7 |