株価チャート
2016/09/16～2017/02/28
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 |
|---|
| 2017 | 9/1, 株式併合 5→1 |
| 2017 |
| 02/28 | 1,580 | 1,630 | 1,580 | 1,630 | +3.16% | 1,200 | 59億6645万 | -1.27% | 24.34 | 1.24 |
| 02/27 | 1,580 | 1,600 | 1,580 | 1,580 | -1.25% | 1,000 | 57億8343万 | -4.36% | 23.59 | 1.2 |
| 02/24 | 1,570 | 1,630 | 1,570 | 1,600 | -3.61% | 4,400 | 58億5664万 | -3.32% | 23.89 | 1.21 |
| 02/23 | 1,635 | 1,665 | 1,630 | 1,660 | -0.6% | 5,600 | 60億7626万 | +0.12% | 24.79 | 1.26 |
| 02/22 | 1,660 | 1,675 | 1,650 | 1,670 | -0.3% | 4,600 | 61億1286万 | +0.78% | 24.94 | 1.27 |
| 02/21 | 1,670 | 1,675 | 1,660 | 1,675 | +0.6% | 1,000 | 61億3117万 | +1.09% | 25.01 | 1.27 |
| 02/20 | 1,665 | 1,665 | 1,655 | 1,665 | +0.91% | 600 | 60億9456万 | +0.54% | 24.86 | 1.26 |
| 02/17 | 1,665 | 1,670 | 1,650 | 1,650 | -0.9% | 2,400 | 60億3966万 | -0.24% | 24.64 | 1.25 |
| 02/16 | 1,670 | 1,670 | 1,665 | 1,665 | 0% | 1,000 | 60億9456万 | +0.73% | 24.86 | 1.26 |
| 02/15 | 1,675 | 1,675 | 1,665 | 1,665 | 0% | 1,000 | 60億9456万 | +0.79% | 24.86 | 1.26 |
| 02/14 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 800 | 60億9456万 | +0.91% | 24.86 | 1.26 |
| 02/13 | 1,660 | 1,665 | 1,655 | 1,665 | +0.6% | 1,200 | 60億9456万 | +1.03% | 24.86 | 1.26 |
| 02/10 | 1,660 | 1,660 | 1,655 | 1,655 | -0.3% | 1,000 | 60億5796万 | +0.49% | 24.71 | 1.26 |
| 02/09 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 200 | 60億7626万 | +0.91% | 24.79 | 1.26 |
| 02/08 | 1,650 | 1,650 | 1,650 | 1,650 | -0.3% | 600 | 60億3966万 | +0.43% | 24.64 | 1.25 |
| 02/06 | 1,660 | 1,660 | 1,655 | 1,655 | 0% | 1,200 | 60億5796万 | +0.85% | 24.71 | 1.26 |
| 02/03 | 1,665 | 1,665 | 1,655 | 1,655 | +0.3% | 800 | 60億5796万 | +1.04% | 24.71 | 1.26 |
| 02/02 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 60億3966万 | +0.86% | 24.64 | 1.25 |
| 02/01 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 400 | 60億3966万 | +1.04% | 24.64 | 1.25 |
| 01/31 | 1,670 | 1,670 | 1,660 | 1,660 | +0.61% | 1,400 | 60億7626万 | +1.78% | 24.79 | 1.26 |
| 01/30 | 1,665 | 1,665 | 1,650 | 1,650 | -0.6% | 600 | 60億3966万 | +1.35% | 24.64 | 1.25 |
| 01/27 | 1,655 | 1,660 | 1,655 | 1,660 | +0.91% | 400 | 60億7626万 | +2.15% | 24.79 | 1.26 |
| 01/26 | 1,650 | 1,650 | 1,645 | 1,645 | -0.6% | 1,000 | 60億2135万 | +1.42% | 24.56 | 1.25 |
| 01/25 | 1,650 | 1,655 | 1,650 | 1,655 | +0.61% | 800 | 60億5796万 | +2.22% | 24.71 | 1.26 |
| 01/24 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 200 | 60億2135万 | +1.79% | 24.56 | 1.25 |
| 01/23 | 1,645 | 1,645 | 1,640 | 1,645 | -0.9% | 1,000 | 60億2135万 | +1.98% | 24.56 | 1.25 |
| 01/20 | 1,650 | 1,660 | 1,650 | 1,660 | -0.3% | 400 | 60億7626万 | +3.17% | 24.79 | 1.26 |
| 01/19 | 1,655 | 1,665 | 1,655 | 1,665 | +0.6% | 800 | 60億9456万 | +3.74% | 24.86 | 1.26 |
| 01/18 | 1,660 | 1,660 | 1,655 | 1,655 | 0% | 1,200 | 60億5796万 | +3.37% | 24.71 | 1.26 |
| 01/17 | 1,645 | 1,655 | 1,635 | 1,655 | +0.61% | 1,000 | 60億5796万 | +3.7% | 24.71 | 1.26 |
| 01/16 | 1,620 | 1,645 | 1,615 | 1,645 | +1.54% | 1,400 | 60億2135万 | +3.33% | 24.56 | 1.25 |
| 01/13 | 1,640 | 1,640 | 1,620 | 1,620 | -0.92% | 1,400 | 59億2984万 | +1.89% | 24.19 | 1.23 |
| 01/12 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 400 | 59億8475万 | +3.02% | 24.41 | 1.24 |
| 01/11 | 1,635 | 1,635 | 1,635 | 1,635 | +0.93% | 600 | 59億8475万 | +3.22% | 24.41 | 1.24 |
| 01/10 | 1,635 | 1,635 | 1,620 | 1,620 | 0% | 800 | 59億2984万 | +2.53% | 24.19 | 1.23 |
| 01/06 | 1,630 | 1,635 | 1,620 | 1,620 | -0.92% | 2,400 | 59億2984万 | +2.73% | 24.19 | 1.23 |
| 01/05 | 1,630 | 1,635 | 1,630 | 1,635 | +1.87% | 1,800 | 59億8475万 | +3.88% | 24.41 | 1.24 |
| 01/04 | 1,615 | 1,625 | 1,600 | 1,605 | +0.31% | 2,400 | 58億7494万 | +2.23% | 23.97 | 1.22 |
| 2016 |
| 12/30 | 1,605 | 1,605 | 1,590 | 1,600 | +0.31% | 800 | 58億5664万 | +2.11% | 23.89 | 1.21 |
| 12/29 | 1,600 | 1,600 | 1,595 | 1,595 | -0.31% | 400 | 58億3833万 | +1.92% | 23.82 | 1.21 |
| 12/28 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 600 | 58億5664万 | +2.37% | 23.89 | 1.21 |
| 12/27 | 1,600 | 1,600 | 1,590 | 1,590 | +0.32% | 600 | 58億2003万 | +1.92% | 23.74 | 1.21 |
| 12/26 | 1,590 | 1,590 | 1,585 | 1,585 | 0% | 600 | 58億173万 | +1.73% | 23.67 | 1.2 |
| 12/22 | 1,600 | 1,600 | 1,585 | 1,585 | -0.31% | 1,000 | 58億173万 | +1.86% | 23.67 | 1.2 |
| 12/21 | 1,590 | 1,590 | 1,585 | 1,590 | +0.63% | 800 | 58億2003万 | +2.32% | 23.74 | 1.21 |
| 12/20 | 1,610 | 1,610 | 1,575 | 1,580 | -0.94% | 1,400 | 57億8343万 | +1.87% | 23.59 | 1.2 |
| 12/19 | 1,570 | 1,595 | 1,570 | 1,595 | +1.59% | 1,800 | 58億3833万 | +2.97% | 23.82 | 1.21 |
| 12/16 | 1,575 | 1,575 | 1,560 | 1,570 | 0% | 1,600 | 57億4682万 | +1.55% | 23.44 | 1.19 |
| 12/15 | 1,565 | 1,570 | 1,565 | 1,570 | 0% | 800 | 57億4682万 | +1.62% | 23.44 | 1.19 |
| 12/14 | 1,570 | 1,570 | 1,570 | 1,570 | +0.96% | 400 | 57億4682万 | +1.68% | 23.44 | 1.19 |
| 12/12 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 56億9192万 | +0.78% | 23.22 | 1.18 |
| 12/09 | 1,565 | 1,565 | 1,555 | 1,555 | -0.32% | 800 | 56億9192万 | +0.84% | 23.22 | 1.18 |
| 12/08 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 400 | 57億1022万 | +1.17% | 23.29 | 1.18 |
| 12/07 | 1,545 | 1,545 | 1,540 | 1,540 | -0.96% | 600 | 56億3701万 | -0.06% | 23 | 1.17 |
| 12/06 | 1,555 | 1,555 | 1,555 | 1,555 | -1.27% | 200 | 56億9192万 | +0.91% | 23.22 | 1.18 |
| 12/05 | 1,575 | 1,575 | 1,575 | 1,575 | +1.29% | 2,000 | 57億6513万 | +2.27% | 23.52 | 1.2 |
| 12/02 | 1,550 | 1,555 | 1,550 | 1,555 | 0% | 400 | 56億9192万 | +1.11% | 23.22 | 1.18 |
| 12/01 | 1,560 | 1,560 | 1,555 | 1,555 | +0.97% | 800 | 56億9192万 | +1.17% | 23.22 | 1.18 |
| 11/30 | 1,550 | 1,555 | 1,540 | 1,540 | -0.65% | 1,000 | 56億3701万 | +0.26% | 23 | 1.17 |
| 11/29 | 1,545 | 1,550 | 1,545 | 1,550 | +1.31% | 400 | 56億7362万 | +0.91% | 23.15 | 1.18 |
| 11/28 | 1,525 | 1,545 | 1,525 | 1,530 | -0.97% | 1,200 | 56億41万 | -0.39% | 22.85 | 1.16 |
| 11/25 | 1,540 | 1,545 | 1,540 | 1,545 | +0.98% | 400 | 56億5531万 | +0.52% | 23.07 | 1.17 |
| 11/24 | 1,550 | 1,550 | 1,520 | 1,530 | -1.29% | 3,400 | 56億41万 | -0.46% | 22.85 | 1.16 |
| 11/22 | 1,545 | 1,550 | 1,545 | 1,550 | 0% | 1,000 | 56億7362万 | +0.85% | 23.15 | 1.18 |
| 11/18 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 600 | 56億7362万 | +0.91% | 23.15 | 1.18 |
| 11/17 | 1,530 | 1,530 | 1,530 | 1,530 | -0.33% | 600 | 56億41万 | -0.33% | 22.85 | 1.16 |
| 11/16 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | 56億1871万 | 0% | 22.92 | 1.17 |
| 11/15 | 1,550 | 1,550 | 1,535 | 1,535 | +0.66% | 1,400 | 56億1871万 | +0.07% | 22.92 | 1.17 |
| 11/10 | 1,525 | 1,525 | 1,525 | 1,525 | +0.33% | 400 | 55億8211万 | -0.59% | 22.77 | 1.16 |
| 11/09 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 1,400 | 55億6380万 | -0.91% | 22.7 | 1.15 |
| 11/08 | 1,525 | 1,530 | 1,525 | 1,530 | +0.33% | 400 | 56億41万 | -0.2% | 22.85 | 1.16 |
| 11/07 | 1,525 | 1,525 | 1,525 | 1,525 | -0.97% | 200 | 55億8211万 | -0.46% | 22.77 | 1.16 |
| 11/04 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 600 | 56億3701万 | +0.59% | 23 | 1.17 |
| 11/01 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 600 | 56億7362万 | +1.37% | 23.15 | 1.18 |
| 10/31 | 1,530 | 1,540 | 1,530 | 1,540 | +0.33% | 600 | 56億3701万 | +0.79% | 23 | 1.17 |
| 10/28 | 1,550 | 1,550 | 1,535 | 1,535 | -0.32% | 400 | 56億1871万 | +0.52% | 22.92 | 1.17 |
| 10/27 | 1,550 | 1,550 | 1,540 | 1,540 | -0.96% | 800 | 56億3701万 | +0.92% | 23 | 1.17 |
| 10/26 | 1,555 | 1,555 | 1,555 | 1,555 | +1.63% | 1,000 | 56億9192万 | +1.9% | 23.22 | 1.18 |
| 10/25 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 200 | 56億41万 | +0.39% | 22.85 | 1.16 |
| 10/24 | 1,525 | 1,525 | 1,525 | 1,525 | -0.97% | 1,000 | 55億8211万 | +0.13% | 22.77 | 1.16 |
| 10/21 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 200 | 56億3701万 | +1.12% | 23 | 1.17 |
| 10/19 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 56億41万 | +0.53% | 22.85 | 1.16 |
| 10/18 | 1,535 | 1,535 | 1,530 | 1,530 | -0.65% | 400 | 56億41万 | +0.59% | 22.85 | 1.16 |
| 10/17 | 1,555 | 1,555 | 1,540 | 1,540 | -0.65% | 1,000 | 56億3701万 | +1.25% | 23 | 1.17 |
| 10/14 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | 56億7362万 | +2.04% | 23.15 | 1.18 |
| 10/13 | 1,545 | 1,550 | 1,545 | 1,550 | +0.32% | 600 | 56億7362万 | +2.11% | 23.15 | 1.18 |
| 10/12 | 1,545 | 1,545 | 1,545 | 1,545 | +0.65% | 400 | 56億5531万 | +1.85% | 23.07 | 1.17 |
| 10/11 | 1,535 | 1,535 | 1,535 | 1,535 | +0.99% | 200 | 56億1871万 | +1.25% | 22.92 | 1.17 |
| 10/07 | 1,540 | 1,540 | 1,520 | 1,520 | -0.33% | 400 | 55億6380万 | +0.13% | 22.7 | 1.15 |
| 10/06 | 1,525 | 1,525 | 1,525 | 1,525 | +0.66% | 200 | 55億8211万 | +0.33% | 22.77 | 1.16 |
| 10/04 | 1,530 | 1,530 | 1,515 | 1,515 | -0.98% | 600 | 55億4550万 | -0.46% | 22.62 | 1.15 |
| 10/03 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 200 | 56億41万 | +0.33% | 22.85 | 1.16 |
| 09/30 | 1,520 | 1,525 | 1,520 | 1,525 | +0.66% | 1,000 | 55億8211万 | -0.07% | 22.77 | 1.16 |
| 09/29 | 1,515 | 1,515 | 1,515 | 1,515 | +0.33% | 400 | 55億4550万 | -0.85% | 22.62 | 1.15 |
| 09/28 | 1,510 | 1,520 | 1,510 | 1,510 | +0.67% | 800 | 55億2720万 | -1.31% | 22.55 | 1.15 |
| 09/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 54億9060万 | -2.15% | 22.4 | 1.14 |
| 09/23 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | 54億9060万 | -2.34% | 22.4 | 1.14 |
| 09/21 | 1,500 | 1,500 | 1,500 | 1,500 | -0.99% | 200 | 54億9060万 | -2.47% | 22.4 | 1.14 |
| 09/20 | 1,515 | 1,520 | 1,515 | 1,515 | 0% | 800 | 55億4550万 | -1.69% | 22.62 | 1.15 |
| 09/16 | 1,500 | 1,515 | 1,500 | 1,515 | -0.33% | 400 | 55億4550万 | -1.75% | 22.62 | 1.15 |
