株価チャート
2016/08/25～2017/02/28
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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2017 |
| 02/28 | 2,885 | 2,885 | 2,855 | 2,855 | -1.04% | 1,400 | 36億1054万 | -6.24% | 20.74 | 0.77 |
| 02/27 | 2,945 | 2,945 | 2,850 | 2,885 | +0.87% | 5,800 | 36億4848万 | -5.44% | 20.96 | 0.78 |
| 02/24 | 2,890 | 2,905 | 2,850 | 2,860 | -11.73% | 17,200 | 36億1687万 | -6.38% | 20.77 | 0.77 |
| 02/23 | 3,175 | 3,240 | 3,175 | 3,240 | +0.15% | 4,600 | 40億9743万 | +5.85% | 23.53 | 0.87 |
| 02/22 | 3,180 | 3,235 | 3,175 | 3,235 | +1.89% | 4,000 | 40億9111万 | +6.03% | 23.5 | 0.87 |
| 02/21 | 3,175 | 3,175 | 3,165 | 3,175 | +0.32% | 2,000 | 40億1523万 | +4.41% | 23.06 | 0.86 |
| 02/20 | 3,105 | 3,185 | 3,105 | 3,165 | +2.1% | 3,800 | 40億258万 | +4.32% | 22.99 | 0.85 |
| 02/17 | 3,075 | 3,100 | 3,075 | 3,100 | +0.98% | 2,200 | 39億2038万 | +2.38% | 22.52 | 0.84 |
| 02/16 | 3,050 | 3,070 | 3,050 | 3,070 | +0.66% | 1,200 | 38億8244万 | +1.52% | 22.3 | 0.83 |
| 02/15 | 3,050 | 3,050 | 3,030 | 3,050 | +0.66% | 600 | 38億5715万 | +0.93% | 22.15 | 0.82 |
| 02/14 | 3,050 | 3,050 | 3,030 | 3,030 | -0.66% | 800 | 38億3185万 | +0.33% | 22.01 | 0.82 |
| 02/13 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 1,200 | 38億5715万 | +1.03% | 22.15 | 0.82 |
| 02/10 | 3,045 | 3,050 | 3,030 | 3,050 | +0.16% | 1,200 | 38億5715万 | +1.13% | 22.15 | 0.82 |
| 02/09 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 1,000 | 38億5082万 | +1.06% | 22.12 | 0.82 |
| 02/08 | 3,030 | 3,045 | 3,015 | 3,045 | +0.5% | 800 | 38億5082万 | +1.2% | 22.12 | 0.82 |
| 02/07 | 3,015 | 3,030 | 3,015 | 3,030 | +0.33% | 800 | 38億3185万 | +0.87% | 22.01 | 0.82 |
| 02/06 | 3,030 | 3,030 | 3,020 | 3,020 | -0.82% | 1,200 | 38億1921万 | +0.67% | 21.94 | 0.82 |
| 02/03 | 3,030 | 3,045 | 3,030 | 3,045 | 0% | 400 | 38億5082万 | +1.67% | 22.12 | 0.82 |
| 02/02 | 3,045 | 3,045 | 3,045 | 3,045 | +0.5% | 400 | 38億5082万 | +1.91% | 22.12 | 0.82 |
| 02/01 | 3,020 | 3,030 | 3,020 | 3,030 | 0% | 600 | 38億3185万 | +1.58% | 22.01 | 0.82 |
| 01/31 | 3,030 | 3,030 | 3,030 | 3,030 | +0.17% | 400 | 38億3185万 | +1.78% | 22.01 | 0.82 |
| 01/30 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 600 | 38億2553万 | +1.89% | 21.97 | 0.82 |
| 01/27 | 3,015 | 3,025 | 3,015 | 3,025 | +0.33% | 1,400 | 38億2553万 | +2.13% | 21.97 | 0.82 |
| 01/26 | 3,000 | 3,015 | 2,995 | 3,015 | +0.17% | 600 | 38億1289万 | +2.03% | 21.9 | 0.81 |
| 01/25 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 800 | 38億656万 | +2.07% | 21.86 | 0.81 |
| 01/24 | 2,995 | 3,000 | 2,995 | 3,000 | +0.33% | 400 | 37億9392万 | +1.94% | 21.79 | 0.81 |
| 01/23 | 2,990 | 2,990 | 2,990 | 2,990 | -0.33% | 200 | 37億8127万 | +1.77% | 21.72 | 0.81 |
| 01/20 | 2,990 | 3,000 | 2,990 | 3,000 | +0.33% | 800 | 37億9392万 | +2.28% | 21.79 | 0.81 |
| 01/19 | 2,990 | 2,990 | 2,990 | 2,990 | -0.33% | 200 | 37億8127万 | +2.19% | 21.72 | 0.81 |
| 01/18 | 2,980 | 3,000 | 2,975 | 3,000 | 0% | 1,000 | 37億9392万 | +2.77% | 21.79 | 0.81 |
| 01/17 | 3,025 | 3,025 | 3,000 | 3,000 | -0.33% | 1,000 | 37億9392万 | +3.06% | 21.79 | 0.81 |
| 01/16 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 1,200 | 38億656万 | +3.69% | 21.86 | 0.81 |
| 01/13 | 2,975 | 3,000 | 2,975 | 3,000 | -0.17% | 600 | 37億9392万 | +3.63% | 21.79 | 0.81 |
| 01/12 | 3,000 | 3,005 | 2,995 | 3,005 | +0.17% | 800 | 38億24万 | +4.09% | 21.83 | 0.81 |
| 01/11 | 3,005 | 3,005 | 3,000 | 3,000 | -0.33% | 800 | 37億9392万 | +4.17% | 21.79 | 0.81 |
| 01/10 | 3,005 | 3,030 | 3,005 | 3,010 | +0.84% | 2,800 | 38億656万 | +4.88% | 21.86 | 0.81 |
| 01/06 | 2,980 | 2,985 | 2,980 | 2,985 | +0.17% | 800 | 37億7495万 | +4.33% | 21.68 | 0.81 |
| 01/05 | 2,950 | 2,985 | 2,940 | 2,980 | +1.36% | 1,600 | 37億6862万 | +4.45% | 21.65 | 0.8 |
| 01/04 | 2,940 | 2,945 | 2,940 | 2,940 | +1.03% | 1,000 | 37億1804万 | +3.38% | 21.36 | 0.79 |
| 2016 |
| 12/30 | 2,885 | 2,910 | 2,885 | 2,910 | -0.68% | 1,400 | 36億8010万 | +2.57% | 21.14 | 0.79 |
| 12/29 | 2,880 | 2,930 | 2,880 | 2,930 | +1.38% | 600 | 37億539万 | +3.5% | 21.28 | 0.79 |
| 12/28 | 2,920 | 2,930 | 2,890 | 2,890 | +0.7% | 1,800 | 36億5481万 | +2.37% | 20.99 | 0.78 |
| 12/27 | 2,875 | 2,885 | 2,870 | 2,870 | -1.71% | 1,600 | 36億2951万 | +1.85% | 20.85 | 0.77 |
| 12/26 | 2,880 | 2,920 | 2,855 | 2,920 | +1.39% | 1,200 | 36億9274万 | +3.77% | 21.21 | 0.79 |
| 12/22 | 2,825 | 2,880 | 2,825 | 2,880 | +1.05% | 1,400 | 36億4216万 | +2.56% | 20.92 | 0.78 |
| 12/21 | 2,850 | 2,850 | 2,830 | 2,850 | 0% | 1,000 | 36億422万 | +1.57% | 20.7 | 0.77 |
| 12/20 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 400 | 36億422万 | +1.71% | 20.7 | 0.77 |
| 12/19 | 2,850 | 2,850 | 2,840 | 2,850 | -0.18% | 1,000 | 36億422万 | +1.82% | 20.7 | 0.77 |
| 12/16 | 2,855 | 2,855 | 2,855 | 2,855 | +0.18% | 200 | 36億1054万 | +2.15% | 20.74 | 0.77 |
| 12/15 | 2,835 | 2,870 | 2,825 | 2,850 | -0.87% | 1,200 | 36億422万 | +2.08% | 20.7 | 0.77 |
| 12/13 | 2,875 | 2,875 | 2,875 | 2,875 | 0% | 400 | 36億3584万 | +3.08% | 20.88 | 0.78 |
| 12/12 | 2,905 | 2,905 | 2,875 | 2,875 | +1.59% | 600 | 36億3584万 | +3.23% | 20.88 | 0.78 |
| 12/09 | 2,830 | 2,830 | 2,830 | 2,830 | +0.89% | 1,000 | 35億7893万 | +1.8% | 20.56 | 0.76 |
| 12/08 | 2,800 | 2,805 | 2,800 | 2,805 | 0% | 600 | 35億4731万 | +1.01% | 20.37 | 0.76 |
| 12/07 | 2,805 | 2,805 | 2,805 | 2,805 | 0% | 200 | 35億4731万 | +1.08% | 20.37 | 0.76 |
| 12/05 | 2,805 | 2,805 | 2,805 | 2,805 | -0.36% | 200 | 35億4731万 | +1.12% | 20.37 | 0.76 |
| 12/01 | 2,800 | 2,815 | 2,800 | 2,815 | +0.72% | 600 | 35億5996万 | +1.59% | 20.45 | 0.76 |
| 11/30 | 2,800 | 2,815 | 2,785 | 2,795 | -1.06% | 1,400 | 35億3466万 | +1.01% | 20.3 | 0.75 |
| 11/28 | 2,825 | 2,825 | 2,825 | 2,825 | +2.54% | 200 | 35億7260万 | +2.21% | 20.52 | 0.76 |
| 11/25 | 2,780 | 2,780 | 2,755 | 2,755 | -0.9% | 400 | 34億8408万 | -0.18% | 20.01 | 0.74 |
| 11/24 | 2,795 | 2,795 | 2,780 | 2,780 | -0.36% | 800 | 35億1569万 | +0.76% | 20.19 | 0.75 |
| 11/22 | 2,760 | 2,790 | 2,760 | 2,790 | +1.09% | 600 | 35億2834万 | +1.27% | 20.27 | 0.75 |
| 11/21 | 2,760 | 2,760 | 2,760 | 2,760 | +0.18% | 400 | 34億9040万 | +0.36% | 20.05 | 0.75 |
| 11/18 | 2,755 | 2,755 | 2,755 | 2,755 | +0.18% | 200 | 34億8408万 | +0.33% | 20.01 | 0.74 |
| 11/09 | 2,755 | 2,755 | 2,750 | 2,750 | 0% | 600 | 34億7776万 | +0.26% | 19.98 | 0.74 |
| 11/07 | 2,770 | 2,770 | 2,750 | 2,750 | 0% | 400 | 34億7776万 | +0.4% | 19.98 | 0.74 |
| 11/04 | 2,760 | 2,760 | 2,750 | 2,750 | -0.54% | 800 | 34億7776万 | +0.51% | 19.98 | 0.74 |
| 11/02 | 2,770 | 2,770 | 2,765 | 2,765 | -0.54% | 400 | 34億9673万 | +1.21% | 20.08 | 0.75 |
| 11/01 | 2,825 | 2,825 | 2,770 | 2,780 | -1.59% | 1,800 | 35億1569万 | +1.91% | 20.19 | 0.75 |
| 10/26 | 2,800 | 2,825 | 2,800 | 2,825 | +2.54% | 800 | 35億7260万 | +3.75% | 20.52 | 0.76 |
| 10/25 | 2,825 | 2,825 | 2,755 | 2,755 | -0.36% | 2,600 | 34億8408万 | +1.44% | 20.01 | 0.74 |
| 10/21 | 2,765 | 2,765 | 2,765 | 2,765 | -0.18% | 200 | 34億9673万 | +1.92% | 20.08 | 0.75 |
| 10/20 | 2,805 | 2,805 | 2,770 | 2,770 | 0% | 600 | 35億305万 | +2.29% | 20.12 | 0.75 |
| 10/19 | 2,775 | 2,775 | 2,770 | 2,770 | +0.18% | 800 | 35億305万 | +2.48% | 20.12 | 0.75 |
| 10/18 | 2,775 | 2,795 | 2,765 | 2,765 | -0.9% | 1,400 | 34億9673万 | +2.52% | 20.08 | 0.75 |
| 10/17 | 2,775 | 2,790 | 2,775 | 2,790 | +1.45% | 600 | 35億2834万 | +3.68% | 20.27 | 0.75 |
| 10/14 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 200 | 34億7776万 | +2.46% | 19.98 | 0.74 |
| 10/12 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 400 | 34億7776万 | +2.69% | 19.98 | 0.74 |
| 10/07 | 2,775 | 2,775 | 2,750 | 2,750 | -0.9% | 800 | 34億7776万 | +2.84% | 19.98 | 0.74 |
| 10/06 | 2,750 | 2,775 | 2,745 | 2,775 | +1.46% | 1,000 | 35億937万 | +3.89% | 20.16 | 0.75 |
| 10/05 | 2,750 | 2,750 | 2,735 | 2,735 | +0.37% | 1,200 | 34億5879万 | +2.55% | 19.87 | 0.74 |
| 10/04 | 2,725 | 2,725 | 2,725 | 2,725 | +0.55% | 200 | 34億4614万 | +2.33% | 19.79 | 0.74 |
| 10/03 | 2,710 | 2,710 | 2,710 | 2,710 | -0.91% | 200 | 34億2717万 | +1.88% | 19.68 | 0.73 |
| 09/29 | 2,735 | 2,735 | 2,735 | 2,735 | 0% | 400 | 34億5879万 | +2.97% | 19.87 | 0.74 |
| 09/28 | 2,700 | 2,735 | 2,700 | 2,735 | +2.63% | 800 | 34億5879万 | +3.17% | 19.87 | 0.74 |
| 09/27 | 2,720 | 2,720 | 2,665 | 2,665 | -0.37% | 1,000 | 33億7026万 | +0.72% | 19.36 | 0.72 |
| 09/26 | 2,700 | 2,700 | 2,675 | 2,675 | +0.56% | 2,200 | 33億8291万 | +1.17% | 19.43 | 0.72 |
| 09/23 | 2,680 | 2,680 | 2,660 | 2,660 | -0.75% | 1,000 | 33億6394万 | +0.68% | 19.32 | 0.72 |
| 09/21 | 2,685 | 2,685 | 2,680 | 2,680 | +0.94% | 400 | 33億8923万 | +1.52% | 19.47 | 0.72 |
| 09/16 | 2,655 | 2,655 | 2,655 | 2,655 | -0.19% | 200 | 33億5761万 | +0.64% | 19.29 | 0.72 |
| 09/15 | 2,660 | 2,660 | 2,660 | 2,660 | 0% | 400 | 33億6394万 | +0.83% | 19.32 | 0.72 |
| 09/14 | 2,660 | 2,660 | 2,660 | 2,660 | -0.37% | 200 | 33億6394万 | +0.83% | 19.32 | 0.72 |
| 09/09 | 2,670 | 2,670 | 2,670 | 2,670 | +0.75% | 200 | 33億7658万 | +1.17% | 19.39 | 0.72 |
| 09/08 | 2,650 | 2,650 | 2,650 | 2,650 | -0.19% | 200 | 33億5129万 | +0.49% | 19.25 | 0.72 |
| 09/06 | 2,655 | 2,655 | 2,655 | 2,655 | -0.75% | 200 | 33億5761万 | +0.72% | 19.29 | 0.72 |
| 09/05 | 2,675 | 2,675 | 2,675 | 2,675 | +1.52% | 200 | 33億8291万 | +1.4% | 19.43 | 0.72 |
| 09/02 | 2,635 | 2,635 | 2,635 | 2,635 | 0% | 200 | 33億3232万 | -0.15% | 19.14 | 0.71 |
| 09/01 | 2,620 | 2,655 | 2,620 | 2,635 | +0.57% | 1,000 | 33億3232万 | -0.15% | 19.14 | 0.71 |
| 08/29 | 2,620 | 2,620 | 2,620 | 2,620 | +0.19% | 400 | 33億1335万 | -0.72% | 19.03 | 0.71 |
| 08/25 | 2,615 | 2,615 | 2,615 | 2,615 | 0% | 200 | 33億703万 | -0.91% | 19 | 0.71 |
