株価チャート
2016/06/27~2017/03/30
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 5→1 |
2017 |
03/30 | 1,660 | 1,660 | 1,660 | 1,660 | +0.3% | 400 | 24億3703万 | -4.71% | 81.43 | 0.28 |
03/29 | 1,675 | 1,675 | 1,655 | 1,655 | -5.97% | 1,400 | 24億2969万 | -5.21% | 81.18 | 0.28 |
03/28 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | 25億8384万 | +0.63% | 86.33 | 0.3 |
03/27 | 1,765 | 1,765 | 1,760 | 1,760 | -0.28% | 400 | 25億8384万 | +0.86% | 86.33 | 0.3 |
03/24 | 1,765 | 1,765 | 1,765 | 1,765 | -0.28% | 400 | 25億9118万 | +1.32% | 86.58 | 0.3 |
03/23 | 1,740 | 1,770 | 1,740 | 1,770 | 0% | 400 | 25億9852万 | +1.84% | 86.82 | 0.3 |
03/22 | 1,760 | 1,770 | 1,760 | 1,770 | +0.57% | 600 | 25億9852万 | +2.19% | 86.82 | 0.3 |
03/21 | 1,740 | 1,760 | 1,740 | 1,760 | +0.28% | 1,000 | 25億8384万 | +1.91% | 86.33 | 0.3 |
03/17 | 1,760 | 1,785 | 1,755 | 1,755 | -1.13% | 600 | 25億7650万 | +1.98% | 86.09 | 0.3 |
03/16 | 1,775 | 1,775 | 1,775 | 1,775 | +0.28% | 400 | 26億586万 | +3.44% | 87.07 | 0.3 |
03/15 | 1,765 | 1,770 | 1,765 | 1,770 | 0% | 400 | 25億9852万 | +3.51% | 86.82 | 0.3 |
03/14 | 1,775 | 1,775 | 1,770 | 1,770 | +0.57% | 600 | 25億9852万 | +3.87% | 86.82 | 0.3 |
03/13 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 200 | 25億8384万 | +3.65% | 86.33 | 0.3 |
03/10 | 1,750 | 1,750 | 1,750 | 1,750 | +0.86% | 400 | 25億6916万 | +3.37% | 85.84 | 0.3 |
03/07 | 1,730 | 1,770 | 1,730 | 1,735 | +0.29% | 1,000 | 25億4714万 | +2.85% | 85.11 | 0.29 |
03/06 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 1,000 | 25億3980万 | +2.85% | 84.86 | 0.29 |
03/03 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 400 | 25億3980万 | +3.16% | 84.86 | 0.29 |
03/02 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 600 | 25億3980万 | +3.41% | 84.86 | 0.29 |
02/28 | 1,755 | 1,755 | 1,720 | 1,720 | +0.29% | 600 | 25億2511万 | +3.12% | 84.37 | 0.29 |
02/27 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 200 | 25億1777万 | +3.06% | 84.12 | 0.29 |
02/23 | 1,715 | 1,715 | 1,715 | 1,715 | -2.28% | 200 | 25億1777万 | +3.25% | 84.12 | 0.29 |
02/22 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 600 | 25億7650万 | +5.91% | 86.09 | 0.3 |
02/17 | 1,755 | 1,755 | 1,755 | 1,755 | +0.86% | 400 | 25億7650万 | +6.23% | 86.09 | 0.3 |
02/13 | 1,710 | 1,740 | 1,710 | 1,740 | +0.29% | 600 | 25億5448万 | +5.71% | 85.35 | 0.29 |
02/08 | 1,745 | 1,745 | 1,705 | 1,735 | -2.25% | 800 | 25億4714万 | +5.73% | 85.11 | 0.29 |
02/01 | 1,705 | 1,775 | 1,705 | 1,775 | +3.2% | 1,000 | 26億586万 | +8.5% | 87.07 | 0.3 |
01/31 | 1,715 | 1,720 | 1,700 | 1,720 | +2.69% | 800 | 25億2511万 | +5.52% | 84.37 | 0.29 |
01/30 | 1,670 | 1,675 | 1,670 | 1,675 | +0.3% | 400 | 24億5905万 | +3.08% | 82.16 | 0.28 |
01/27 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 24億5171万 | +2.9% | 81.92 | 0.28 |
01/26 | 1,650 | 1,675 | 1,650 | 1,670 | +2.45% | 800 | 24億5171万 | +3.02% | 81.92 | 0.28 |
01/25 | 1,650 | 1,650 | 1,630 | 1,630 | 0% | 400 | 23億9299万 | +0.62% | 79.95 | 0.28 |
01/23 | 1,630 | 1,630 | 1,630 | 1,630 | +0.31% | 200 | 23億9299万 | +0.74% | 79.95 | 0.28 |
01/20 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 1,000 | 23億8565万 | +0.62% | 79.71 | 0.27 |
01/19 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 1,000 | 23億8565万 | +0.93% | 79.71 | 0.27 |
01/18 | 1,620 | 1,625 | 1,620 | 1,625 | +0.31% | 1,600 | 23億8565万 | +1.25% | 79.71 | 0.27 |
01/13 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | 23億7831万 | +1.19% | 79.46 | 0.27 |
01/12 | 1,625 | 1,625 | 1,620 | 1,620 | 0% | 400 | 23億7831万 | +1.5% | 79.46 | 0.27 |
01/11 | 1,620 | 1,620 | 1,610 | 1,620 | +0.62% | 600 | 23億7831万 | +1.76% | 79.46 | 0.27 |
01/10 | 1,605 | 1,625 | 1,605 | 1,610 | +0.31% | 1,200 | 23億6362万 | +1.19% | 78.97 | 0.27 |
01/06 | 1,595 | 1,620 | 1,595 | 1,605 | -0.93% | 1,600 | 23億5628万 | +0.94% | 78.73 | 0.27 |
01/05 | 1,620 | 1,625 | 1,620 | 1,620 | +0.31% | 1,000 | 23億7831万 | +1.89% | 79.46 | 0.27 |
01/04 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 200 | 23億7097万 | +1.64% | 79.22 | 0.27 |
2016 |
12/30 | 1,625 | 1,625 | 1,615 | 1,615 | -0.62% | 600 | 23億7097万 | +1.76% | 79.22 | 0.27 |
12/29 | 1,625 | 1,625 | 1,590 | 1,625 | -0.31% | 1,600 | 23億8565万 | +2.52% | 79.71 | 0.27 |
12/27 | 1,625 | 1,630 | 1,625 | 1,630 | +0.31% | 1,200 | 23億9299万 | +2.9% | 79.96 | 0.28 |
12/26 | 1,615 | 1,625 | 1,615 | 1,625 | +0.62% | 1,800 | 23億8565万 | +2.65% | 79.71 | 0.27 |
12/22 | 1,615 | 1,615 | 1,615 | 1,615 | +0.31% | 400 | 23億7097万 | +2.15% | 79.22 | 0.27 |
12/20 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 2,200 | 23億6362万 | +2.03% | 78.98 | 0.27 |
12/19 | 1,610 | 1,610 | 1,610 | 1,610 | -0.31% | 200 | 23億6362万 | +2.29% | 78.98 | 0.27 |
12/14 | 1,615 | 1,615 | 1,615 | 1,615 | -0.31% | 800 | 23億7097万 | +2.87% | 79.22 | 0.27 |
12/12 | 1,610 | 1,620 | 1,610 | 1,620 | +0.62% | 800 | 23億7831万 | +3.45% | 79.47 | 0.27 |
12/09 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 400 | 23億6362万 | +2.94% | 78.98 | 0.27 |
12/08 | 1,590 | 1,610 | 1,555 | 1,610 | -1.23% | 2,400 | 23億6362万 | +3.01% | 78.98 | 0.27 |
12/06 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | 23億9299万 | +4.35% | 79.96 | 0.28 |
12/05 | 1,670 | 1,670 | 1,630 | 1,630 | +2.19% | 400 | 23億9299万 | +4.49% | 79.96 | 0.28 |
12/02 | 1,650 | 1,650 | 1,595 | 1,595 | +3.57% | 1,200 | 23億4160万 | +2.51% | 78.24 | 0.27 |
11/16 | 1,510 | 1,540 | 1,510 | 1,540 | +1.99% | 600 | 22億6086万 | -0.9% | 75.54 | 0.26 |
11/15 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 2,200 | 22億1682万 | -2.71% | 74.07 | 0.26 |
11/14 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | 22億1682万 | -2.71% | 74.07 | 0.26 |
11/11 | 1,505 | 1,525 | 1,505 | 1,510 | +0.67% | 1,400 | 22億1682万 | -2.64% | 74.07 | 0.26 |
11/10 | 1,530 | 1,535 | 1,500 | 1,500 | -1.32% | 1,600 | 22億213万 | -3.23% | 73.58 | 0.25 |
11/08 | 1,520 | 1,520 | 1,520 | 1,520 | -4.7% | 200 | 22億3150万 | -1.94% | 74.56 | 0.26 |
10/27 | 1,595 | 1,595 | 1,595 | 1,595 | 0% | 200 | 23億4160万 | +2.9% | 78.24 | 0.27 |
10/26 | 1,595 | 1,595 | 1,595 | 1,595 | 0% | 400 | 23億4160万 | +3.17% | 78.24 | 0.27 |
10/25 | 1,595 | 1,595 | 1,595 | 1,595 | 0% | 200 | 23億4160万 | +3.44% | 78.24 | 0.27 |
10/24 | 1,595 | 1,595 | 1,595 | 1,595 | +1.27% | 200 | 23億4160万 | +3.84% | 78.24 | 0.27 |
10/21 | 1,575 | 1,575 | 1,575 | 1,575 | +1.29% | 200 | 23億1224万 | +2.87% | 77.26 | 0.27 |
10/18 | 1,555 | 1,555 | 1,555 | 1,555 | -3.42% | 400 | 22億8288万 | +1.83% | 76.28 | 0.26 |
10/03 | 1,610 | 1,610 | 1,610 | 1,610 | +1.26% | 400 | 23億6362万 | +5.64% | 78.98 | 0.27 |
09/27 | 1,590 | 1,590 | 1,590 | 1,590 | +1.27% | 200 | 23億3426万 | +4.67% | 78 | 0.27 |
09/26 | 1,570 | 1,570 | 1,570 | 1,570 | +1.29% | 200 | 23億490万 | +3.63% | 77.02 | 0.27 |
09/23 | 1,530 | 1,550 | 1,530 | 1,550 | +2.65% | 400 | 22億7554万 | +2.72% | 76.03 | 0.26 |
09/20 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | 22億1682万 | +0.33% | 74.07 | 0.26 |
09/16 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | 22億1682万 | +0.53% | 74.07 | 0.26 |
09/12 | 1,510 | 1,510 | 1,510 | 1,510 | -4.73% | 200 | 22億1682万 | +0.8% | 74.07 | 0.26 |
09/07 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 200 | 23億2692万 | +5.95% | 77.75 | 0.27 |
08/29 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 200 | 23億2692万 | +6.3% | 77.75 | 0.27 |
08/26 | 1,585 | 1,585 | 1,585 | 1,585 | +1.28% | 200 | 23億2692万 | +6.59% | 77.75 | 0.27 |
08/24 | 1,565 | 1,565 | 1,565 | 1,565 | +1.29% | 200 | 22億9756万 | +5.53% | 76.77 | 0.26 |
08/23 | 1,545 | 1,545 | 1,545 | 1,545 | +1.31% | 200 | 22億6820万 | +4.25% | 75.79 | 0.26 |
08/22 | 1,525 | 1,525 | 1,525 | 1,525 | +1.33% | 400 | 22億3884万 | +2.97% | 74.81 | 0.26 |
08/15 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | 22億947万 | +1.48% | 73.83 | 0.25 |
08/12 | 1,505 | 1,505 | 1,505 | 1,505 | +1.01% | 400 | 22億947万 | +1.21% | 73.83 | 0.25 |
08/01 | 1,490 | 1,490 | 1,490 | 1,490 | +1.02% | 200 | 21億8745万 | 0% | 73.09 | 0.25 |
07/29 | 1,475 | 1,475 | 1,475 | 1,475 | -1.67% | 200 | 21億6543万 | -1.34% | 72.36 | 0.25 |
07/26 | 1,500 | 1,500 | 1,495 | 1,500 | -0.99% | 600 | 22億213万 | -0.13% | 73.58 | 0.25 |
07/22 | 1,515 | 1,515 | 1,515 | 1,515 | +1% | 200 | 22億2416万 | +0.46% | 74.32 | 0.26 |
07/21 | 1,465 | 1,500 | 1,465 | 1,500 | +0.67% | 400 | 22億213万 | -0.86% | 73.58 | 0.25 |
07/20 | 1,465 | 1,490 | 1,465 | 1,490 | +2.76% | 400 | 21億8745万 | -1.91% | 73.09 | 0.25 |
07/19 | 1,450 | 1,450 | 1,450 | 1,450 | -2.03% | 200 | 21億2873万 | -4.98% | 71.13 | 0.25 |
07/12 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 200 | 21億7277万 | -3.58% | 72.6 | 0.25 |
07/11 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 600 | 21億7277万 | -4.15% | 72.6 | 0.25 |
07/08 | 1,495 | 1,495 | 1,480 | 1,480 | 0% | 1,400 | 21億7277万 | -4.82% | 72.6 | 0.25 |
07/06 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,600 | 21億7277万 | -5.43% | 72.6 | 0.25 |
07/05 | 1,440 | 1,480 | 1,440 | 1,480 | +3.14% | 400 | 21億7277万 | -6.15% | 72.6 | 0.25 |
07/04 | 1,435 | 1,435 | 1,435 | 1,435 | -0.35% | 200 | 21億671万 | -9.69% | 70.39 | 0.24 |
06/30 | 1,440 | 1,440 | 1,440 | 1,440 | +1.05% | 200 | 21億1405万 | -10.06% | 70.64 | 0.24 |
06/29 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 600 | 20億9203万 | -11.66% | 69.9 | 0.24 |
06/28 | 1,425 | 1,425 | 1,425 | 1,425 | -2.73% | 400 | 20億9203万 | -12.36% | 69.9 | 0.24 |
06/27 | 1,450 | 1,465 | 1,400 | 1,465 | +1.03% | 800 | 21億5075万 | -10.78% | 71.87 | 0.25 |