株価チャート
2016/09/01～2017/01/31
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 |
| 01/31 | 1,185 | 1,185 | 1,180 | 1,185 | -0.42% | 2,800 | 120億4159万 | +1.72% | 23.58 | 0.56 |
| 01/30 | 1,195 | 1,200 | 1,185 | 1,190 | -0.42% | 6,200 | 120億9240万 | +2.23% | 23.68 | 0.56 |
| 01/27 | 1,185 | 1,200 | 1,185 | 1,195 | +0.84% | 6,000 | 121億4321万 | +2.84% | 23.78 | 0.56 |
| 01/26 | 1,190 | 1,190 | 1,180 | 1,185 | 0% | 8,600 | 120億4159万 | +2.07% | 23.58 | 0.56 |
| 01/25 | 1,175 | 1,185 | 1,175 | 1,185 | +1.72% | 7,600 | 120億4159万 | +2.16% | 23.58 | 0.56 |
| 01/24 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 3,600 | 118億3836万 | +0.52% | 23.18 | 0.55 |
| 01/23 | 1,170 | 1,170 | 1,160 | 1,165 | -0.43% | 5,000 | 118億3836万 | +0.52% | 23.18 | 0.55 |
| 01/20 | 1,165 | 1,175 | 1,165 | 1,170 | 0% | 5,200 | 118億8917万 | +0.95% | 23.28 | 0.55 |
| 01/19 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 3,400 | 118億8917万 | +1.12% | 23.28 | 0.55 |
| 01/18 | 1,170 | 1,170 | 1,155 | 1,160 | -0.85% | 4,600 | 117億8755万 | +0.26% | 23.08 | 0.54 |
| 01/17 | 1,165 | 1,175 | 1,165 | 1,170 | 0% | 5,400 | 118億8917万 | +1.21% | 23.28 | 0.55 |
| 01/16 | 1,170 | 1,175 | 1,170 | 1,170 | 0% | 6,400 | 118億8917万 | +1.39% | 23.28 | 0.55 |
| 01/13 | 1,175 | 1,185 | 1,170 | 1,170 | -0.85% | 5,200 | 118億8917万 | +1.56% | 23.28 | 0.55 |
| 01/12 | 1,175 | 1,180 | 1,170 | 1,180 | +0.43% | 10,600 | 119億9078万 | +2.7% | 23.48 | 0.55 |
| 01/11 | 1,165 | 1,175 | 1,165 | 1,175 | +0.86% | 8,800 | 119億3998万 | +2.44% | 23.38 | 0.55 |
| 01/10 | 1,160 | 1,170 | 1,160 | 1,165 | 0% | 7,000 | 118億3836万 | +1.84% | 23.18 | 0.55 |
| 01/06 | 1,155 | 1,165 | 1,155 | 1,165 | 0% | 3,200 | 118億3836万 | +2.01% | 23.18 | 0.55 |
| 01/05 | 1,170 | 1,175 | 1,160 | 1,165 | 0% | 9,600 | 118億3836万 | +2.37% | 23.18 | 0.55 |
| 01/04 | 1,145 | 1,175 | 1,135 | 1,165 | +1.75% | 13,800 | 118億3836万 | +2.73% | 23.18 | 0.55 |
| 2016 |
| 12/30 | 1,135 | 1,150 | 1,135 | 1,145 | 0% | 3,800 | 116億3513万 | +1.24% | 22.78 | 0.54 |
| 12/29 | 1,130 | 1,145 | 1,130 | 1,145 | +1.33% | 10,200 | 116億3513万 | +1.42% | 22.78 | 0.54 |
| 12/28 | 1,115 | 1,145 | 1,115 | 1,130 | +0.44% | 7,800 | 114億8270万 | +0.36% | 22.48 | 0.53 |
| 12/27 | 1,135 | 1,135 | 1,125 | 1,125 | -0.88% | 8,400 | 114億3189万 | +0.09% | 22.38 | 0.53 |
| 12/26 | 1,140 | 1,150 | 1,130 | 1,135 | -1.3% | 16,400 | 115億3351万 | +1.25% | 22.58 | 0.53 |
| 12/22 | 1,145 | 1,155 | 1,125 | 1,150 | 0% | 17,800 | 116億8593万 | +2.86% | 22.88 | 0.54 |
| 12/21 | 1,155 | 1,155 | 1,145 | 1,150 | -0.43% | 13,600 | 116億8593万 | +3.23% | 22.88 | 0.54 |
| 12/20 | 1,150 | 1,155 | 1,145 | 1,155 | 0% | 12,200 | 117億3674万 | +3.96% | 22.98 | 0.54 |
| 12/19 | 1,155 | 1,160 | 1,150 | 1,155 | -0.86% | 7,200 | 117億3674万 | +4.34% | 22.98 | 0.54 |
| 12/16 | 1,155 | 1,165 | 1,155 | 1,165 | +0.43% | 8,200 | 118億3836万 | +5.72% | 23.18 | 0.55 |
| 12/15 | 1,165 | 1,170 | 1,150 | 1,160 | -0.85% | 15,000 | 117億8755万 | +5.84% | 23.08 | 0.54 |
| 12/14 | 1,155 | 1,175 | 1,145 | 1,170 | +1.3% | 19,800 | 118億8917万 | +7.34% | 23.28 | 0.55 |
| 12/13 | 1,135 | 1,160 | 1,125 | 1,155 | +1.32% | 14,000 | 117億3674万 | +6.55% | 22.98 | 0.54 |
| 12/12 | 1,155 | 1,155 | 1,140 | 1,140 | -1.3% | 13,800 | 115億8432万 | +5.65% | 22.68 | 0.54 |
| 12/09 | 1,150 | 1,165 | 1,145 | 1,155 | +0.87% | 32,200 | 117億3674万 | +7.54% | 22.98 | 0.54 |
| 12/08 | 1,125 | 1,145 | 1,125 | 1,145 | +2.23% | 23,000 | 116億3513万 | +7.11% | 22.78 | 0.54 |
| 12/07 | 1,120 | 1,125 | 1,110 | 1,120 | +0.9% | 14,000 | 113億8108万 | +5.26% | 22.29 | 0.53 |
| 12/06 | 1,125 | 1,125 | 1,105 | 1,110 | 0% | 6,600 | 112億7947万 | +4.42% | 22.09 | 0.52 |
| 12/05 | 1,125 | 1,130 | 1,105 | 1,110 | -0.45% | 11,000 | 112億7947万 | +4.52% | 22.09 | 0.52 |
| 12/02 | 1,115 | 1,120 | 1,110 | 1,115 | 0% | 6,200 | 113億3027万 | +5.19% | 22.19 | 0.52 |
| 12/01 | 1,115 | 1,125 | 1,105 | 1,115 | +1.83% | 13,200 | 113億3027万 | +5.19% | 22.19 | 0.52 |
| 11/30 | 1,080 | 1,105 | 1,080 | 1,095 | +1.86% | 10,600 | 111億2704万 | +3.4% | 21.79 | 0.51 |
| 11/29 | 1,070 | 1,085 | 1,070 | 1,075 | 0% | 10,200 | 109億2381万 | +1.42% | 21.39 | 0.5 |
| 11/28 | 1,085 | 1,085 | 1,070 | 1,075 | -0.92% | 6,600 | 109億2381万 | +1.32% | 21.39 | 0.5 |
| 11/25 | 1,095 | 1,095 | 1,080 | 1,085 | -0.46% | 13,000 | 110億2542万 | +2.26% | 21.59 | 0.51 |
| 11/24 | 1,090 | 1,095 | 1,085 | 1,090 | +0.93% | 7,200 | 110億7623万 | +2.64% | 21.69 | 0.51 |
| 11/22 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 4,000 | 109億7462万 | +1.79% | 21.49 | 0.51 |
| 11/21 | 1,060 | 1,070 | 1,060 | 1,070 | +1.42% | 6,600 | 108億7300万 | +0.85% | 21.29 | 0.5 |
| 11/18 | 1,060 | 1,070 | 1,050 | 1,055 | +0.48% | 9,800 | 107億2057万 | -0.57% | 20.99 | 0.5 |
| 11/17 | 1,060 | 1,060 | 1,050 | 1,050 | -1.41% | 8,200 | 106億6977万 | -1.13% | 20.89 | 0.49 |
| 11/16 | 1,070 | 1,070 | 1,055 | 1,065 | +0.95% | 4,200 | 108億2219万 | +0.19% | 21.19 | 0.5 |
| 11/15 | 1,055 | 1,065 | 1,055 | 1,055 | 0% | 4,000 | 107億2057万 | -0.75% | 20.99 | 0.5 |
| 11/14 | 1,050 | 1,065 | 1,035 | 1,055 | +1.93% | 7,800 | 107億2057万 | -0.75% | 20.99 | 0.5 |
| 11/11 | 1,040 | 1,045 | 1,030 | 1,035 | +0.98% | 5,000 | 105億1734万 | -2.73% | 20.59 | 0.49 |
| 11/10 | 1,025 | 1,040 | 1,025 | 1,025 | +1.99% | 7,200 | 104億1572万 | -3.76% | 20.4 | 0.48 |
| 11/09 | 1,025 | 1,040 | 1,000 | 1,005 | -2.43% | 8,000 | 102億1249万 | -5.81% | 20 | 0.47 |
| 11/08 | 1,035 | 1,040 | 1,020 | 1,030 | +1.48% | 3,800 | 104億6653万 | -3.56% | 20.49 | 0.48 |
| 11/07 | 1,030 | 1,030 | 1,015 | 1,015 | 0% | 4,200 | 103億1411万 | -5.14% | 20.2 | 0.48 |
| 11/04 | 1,020 | 1,030 | 1,015 | 1,015 | -0.98% | 12,000 | 103億1411万 | -5.32% | 20.2 | 0.48 |
| 11/02 | 1,035 | 1,050 | 1,025 | 1,025 | -1.44% | 12,200 | 104億1572万 | -4.47% | 20.4 | 0.48 |
| 11/01 | 1,075 | 1,075 | 1,030 | 1,040 | -3.26% | 25,000 | 105億6815万 | -3.17% | 20.69 | 0.49 |
| 10/31 | 1,085 | 1,095 | 1,075 | 1,075 | -1.38% | 23,200 | 109億2381万 | +0.09% | 21.39 | 0.5 |
| 10/28 | 1,080 | 1,100 | 1,080 | 1,090 | +1.4% | 31,800 | 110億7623万 | +1.58% | 21.69 | 0.51 |
| 10/27 | 1,100 | 1,100 | 1,070 | 1,075 | -1.83% | 12,200 | 109億2381万 | +0.37% | 21.39 | 0.5 |
| 10/26 | 1,115 | 1,115 | 1,095 | 1,095 | -0.9% | 12,200 | 111億2704万 | +2.53% | 21.79 | 0.51 |
| 10/25 | 1,110 | 1,120 | 1,105 | 1,105 | -0.45% | 10,200 | 112億2866万 | +3.76% | 21.99 | 0.52 |
| 10/24 | 1,100 | 1,110 | 1,090 | 1,110 | +0.91% | 5,800 | 112億7947万 | +4.62% | 22.09 | 0.52 |
| 10/21 | 1,100 | 1,105 | 1,090 | 1,100 | +1.38% | 7,200 | 111億7785万 | +3.97% | 21.89 | 0.52 |
| 10/20 | 1,080 | 1,095 | 1,080 | 1,085 | -0.91% | 5,000 | 110億2542万 | +2.94% | 21.59 | 0.51 |
| 10/19 | 1,090 | 1,095 | 1,085 | 1,095 | +0.92% | 11,000 | 111億2704万 | +4.09% | 21.79 | 0.51 |
| 10/18 | 1,085 | 1,090 | 1,080 | 1,085 | +0.46% | 7,000 | 110億2542万 | +3.43% | 21.59 | 0.51 |
| 10/17 | 1,075 | 1,090 | 1,075 | 1,080 | +1.41% | 9,800 | 109億7462万 | +3.25% | 21.49 | 0.51 |
| 10/14 | 1,065 | 1,070 | 1,060 | 1,065 | -0.47% | 6,800 | 108億2219万 | +2.11% | 21.19 | 0.5 |
| 10/13 | 1,070 | 1,075 | 1,065 | 1,070 | 0% | 4,200 | 108億7300万 | +2.69% | 21.29 | 0.5 |
| 10/12 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 9,200 | 108億7300万 | +2.98% | 21.29 | 0.5 |
| 10/11 | 1,075 | 1,075 | 1,060 | 1,070 | 0% | 6,600 | 108億7300万 | +3.28% | 21.29 | 0.5 |
| 10/07 | 1,060 | 1,070 | 1,060 | 1,070 | 0% | 4,200 | 108億7300万 | +3.58% | 21.29 | 0.5 |
| 10/06 | 1,070 | 1,070 | 1,065 | 1,070 | +0.94% | 5,400 | 108億7300万 | +3.88% | 21.29 | 0.5 |
| 10/05 | 1,065 | 1,065 | 1,050 | 1,060 | -0.47% | 8,600 | 107億7138万 | +3.21% | 21.09 | 0.5 |
| 10/04 | 1,050 | 1,070 | 1,050 | 1,065 | +1.43% | 7,600 | 108億2219万 | +4% | 21.19 | 0.5 |
| 10/03 | 1,070 | 1,075 | 1,050 | 1,050 | -0.94% | 16,400 | 106億6977万 | +2.84% | 20.89 | 0.49 |
| 09/30 | 1,050 | 1,060 | 1,050 | 1,060 | -0.47% | 3,000 | 107億7138万 | +4.02% | 21.09 | 0.5 |
| 09/29 | 1,045 | 1,065 | 1,045 | 1,065 | +1.91% | 8,000 | 108億2219万 | +4.82% | 21.19 | 0.5 |
| 09/28 | 1,050 | 1,050 | 1,040 | 1,045 | -0.48% | 4,000 | 106億1896万 | +3.16% | 20.79 | 0.49 |
| 09/27 | 1,045 | 1,050 | 1,040 | 1,050 | -0.47% | 4,800 | 106億6977万 | +3.86% | 20.89 | 0.49 |
| 09/26 | 1,045 | 1,060 | 1,045 | 1,055 | +0.96% | 5,200 | 107億2057万 | +4.66% | 20.99 | 0.5 |
| 09/23 | 1,040 | 1,075 | 1,040 | 1,045 | +1.46% | 14,600 | 106億1896万 | +3.98% | 20.79 | 0.49 |
| 09/21 | 1,010 | 1,030 | 1,005 | 1,030 | +1.98% | 5,200 | 104億6653万 | +2.79% | 20.5 | 0.48 |
| 09/20 | 1,005 | 1,020 | 1,005 | 1,010 | 0% | 2,200 | 102億6330万 | +1% | 20.1 | 0.47 |
| 09/16 | 1,015 | 1,015 | 1,005 | 1,010 | -0.98% | 3,200 | 102億6330万 | +1.1% | 20.1 | 0.47 |
| 09/15 | 1,025 | 1,025 | 1,020 | 1,020 | +0.49% | 3,400 | 103億6491万 | +2.1% | 20.3 | 0.48 |
| 09/14 | 1,015 | 1,025 | 1,010 | 1,015 | -0.49% | 2,800 | 103億1411万 | +1.81% | 20.2 | 0.48 |
| 09/13 | 1,030 | 1,030 | 1,015 | 1,020 | +0.49% | 2,200 | 103億6491万 | +2.31% | 20.3 | 0.48 |
| 09/12 | 1,025 | 1,025 | 1,015 | 1,015 | -0.98% | 2,600 | 103億1411万 | +1.91% | 20.2 | 0.48 |
| 09/09 | 1,030 | 1,035 | 1,025 | 1,025 | +0.99% | 6,800 | 104億1572万 | +3.02% | 20.4 | 0.48 |
| 09/08 | 1,025 | 1,025 | 1,015 | 1,015 | 0% | 3,800 | 103億1411万 | +2.11% | 20.2 | 0.48 |
| 09/07 | 1,020 | 1,020 | 1,005 | 1,015 | -0.49% | 4,800 | 103億1411万 | +2.22% | 20.2 | 0.48 |
| 09/06 | 1,010 | 1,020 | 1,010 | 1,020 | +1.49% | 3,600 | 103億6491万 | +2.72% | 20.3 | 0.48 |
| 09/05 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 2,600 | 102億1249万 | +1.31% | 20 | 0.47 |
| 09/02 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 1,400 | 101億6168万 | +0.81% | 19.9 | 0.47 |
| 09/01 | 995 | 1,000 | 995 | 995 | 0% | 3,800 | 101億1087万 | +0.3% | 19.8 | 0.47 |
