株価チャート
2016/10/06~2017/03/03
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, 株式分割 1→2 |
2017 |
03/03 | 1,108 | 1,119 | 1,108 | 1,112 | -0.04% | 27,800 | 447億2231万 | +1.32% | 15.46 | 1.88 |
03/02 | 1,116 | 1,117 | 1,095 | 1,112 | +0.14% | 44,800 | 447億4243万 | +1.55% | 15.46 | 1.89 |
03/01 | 1,104 | 1,112 | 1,083 | 1,111 | -0.22% | 48,600 | 446億8207万 | +1.6% | 15.44 | 1.88 |
02/28 | 1,119 | 1,133 | 1,109 | 1,113 | -0.54% | 49,800 | 447億8266万 | +2.02% | 15.48 | 1.89 |
02/27 | 1,105 | 1,122 | 1,091 | 1,119 | +0.95% | 58,200 | 450億2408万 | +2.94% | 15.56 | 1.9 |
02/24 | 1,107 | 1,135 | 1,102 | 1,109 | -1.42% | 81,200 | 446億160万 | +2.45% | 15.42 | 1.88 |
02/23 | 1,118 | 1,125 | 1,104 | 1,125 | +1.53% | 46,400 | 452億4538万 | +4.31% | 15.64 | 1.91 |
02/22 | 1,107 | 1,136 | 1,104 | 1,108 | +0.36% | 74,000 | 445億6137万 | +3.31% | 15.4 | 1.88 |
02/21 | 1,086 | 1,105 | 1,071 | 1,104 | +1.61% | 68,800 | 444億42万 | +3.42% | 15.35 | 1.87 |
02/20 | 1,115 | 1,115 | 1,083 | 1,086 | -1.36% | 45,800 | 436億9629万 | +2.16% | 15.1 | 1.84 |
02/17 | 1,089 | 1,111 | 1,077 | 1,101 | +1.15% | 26,800 | 442億9983万 | +3.97% | 15.31 | 1.87 |
02/16 | 1,102 | 1,114 | 1,080 | 1,089 | -1.67% | 40,400 | 437億9688万 | +3.18% | 15.14 | 1.85 |
02/15 | 1,140 | 1,144 | 1,105 | 1,107 | -3.02% | 42,200 | 445億4125万 | +5.23% | 15.4 | 1.88 |
02/14 | 1,150 | 1,153 | 1,137 | 1,142 | -0.26% | 25,200 | 459億2939万 | +9.03% | 15.88 | 1.94 |
02/13 | 1,148 | 1,170 | 1,141 | 1,145 | +1.1% | 58,400 | 460億5010万 | +9.84% | 15.92 | 1.94 |
02/10 | 1,125 | 1,144 | 1,125 | 1,132 | +0.85% | 44,000 | 455億4715万 | +9.27% | 15.74 | 1.92 |
02/09 | 1,090 | 1,125 | 1,085 | 1,123 | +5.1% | 107,400 | 451億6491万 | +8.87% | 15.61 | 1.9 |
02/08 | 1,063 | 1,077 | 1,039 | 1,068 | +0.61% | 42,800 | 429億7204万 | +4.09% | 14.85 | 1.81 |
02/07 | 1,062 | 1,070 | 1,054 | 1,062 | -0.05% | 51,200 | 427億1051万 | +3.76% | 14.76 | 1.8 |
02/06 | 1,063 | 1,068 | 1,059 | 1,062 | 0% | 48,400 | 427億3063万 | +4.12% | 14.77 | 1.8 |
02/03 | 1,066 | 1,076 | 1,059 | 1,062 | 0% | 56,400 | 427億3063万 | +4.32% | 14.77 | 1.8 |
02/02 | 1,061 | 1,071 | 1,036 | 1,062 | +0.14% | 67,800 | 427億3063万 | +4.63% | 14.77 | 1.8 |
02/01 | 1,038 | 1,066 | 1,034 | 1,061 | +1% | 37,800 | 426億7027万 | +4.79% | 14.75 | 1.8 |
01/31 | 1,038 | 1,059 | 1,023 | 1,050 | -0.62% | 61,000 | 422億4780万 | +4.06% | 14.6 | 1.78 |
01/30 | 1,059 | 1,070 | 1,051 | 1,057 | -0.84% | 40,600 | 425億933万 | +4.92% | 14.69 | 1.79 |
01/27 | 1,080 | 1,088 | 1,065 | 1,066 | -0.79% | 38,800 | 428億7145万 | +6.02% | 14.82 | 1.81 |
01/26 | 1,070 | 1,083 | 1,058 | 1,074 | +2.29% | 66,400 | 432億1346万 | +7.19% | 14.94 | 1.82 |
01/25 | 1,032 | 1,060 | 1,032 | 1,050 | +2.84% | 93,000 | 422億4780万 | +5.11% | 14.6 | 1.78 |
01/24 | 991 | 1,023 | 991 | 1,021 | +2.61% | 119,000 | 410億8095万 | +2.41% | 14.2 | 1.73 |
01/23 | 989 | 1,000 | 989 | 995 | +0.35% | 29,200 | 400億3482万 | -0.1% | 13.84 | 1.69 |
01/20 | 989 | 1,003 | 986 | 992 | -0.3% | 46,000 | 398億9399万 | -0.35% | 13.79 | 1.68 |
01/19 | 976 | 999 | 974 | 995 | +1.48% | 33,000 | 400億1470万 | -0.05% | 13.83 | 1.69 |
01/18 | 990 | 990 | 970 | 980 | -0.91% | 26,800 | 394億3128万 | -1.41% | 13.63 | 1.66 |
01/17 | 991 | 999 | 980 | 989 | -1.25% | 33,800 | 397億9340万 | -0.4% | 13.75 | 1.68 |
01/16 | 991 | 1,004 | 990 | 1,002 | +0.6% | 34,000 | 402億9635万 | +0.96% | 13.93 | 1.7 |
01/13 | 990 | 1,004 | 985 | 996 | -0.45% | 42,800 | 400億5493万 | +0.56% | 13.84 | 1.69 |
01/12 | 1,002 | 1,002 | 991 | 1,000 | -0.15% | 43,400 | 402億3600万 | +1.32% | 13.91 | 1.7 |
01/11 | 1,003 | 1,006 | 993 | 1,002 | -0.15% | 43,200 | 402億9635万 | +1.68% | 13.93 | 1.7 |
01/10 | 1,005 | 1,015 | 1,002 | 1,003 | -0.2% | 61,200 | 403億5670万 | +2.03% | 13.95 | 1.7 |
01/06 | 1,005 | 1,010 | 999 | 1,005 | 0% | 61,800 | 404億3718万 | +2.55% | 13.98 | 1.7 |
01/05 | 1,000 | 1,009 | 988 | 1,005 | 0% | 83,600 | 404億3718万 | +2.76% | 13.98 | 1.7 |
01/04 | 998 | 1,013 | 991 | 1,005 | +1.57% | 54,200 | 404億3718万 | +2.97% | 13.98 | 1.7 |
2016 |
12/30 | 990 | 995 | 981 | 990 | +0.2% | 28,000 | 398億1352万 | +1.7% | 13.76 | 1.68 |
12/29 | 993 | 995 | 981 | 988 | -0.5% | 30,200 | 397億3305万 | +1.8% | 13.73 | 1.67 |
12/28 | 993 | 995 | 981 | 993 | +0.15% | 21,600 | 399億3423万 | +2.53% | 13.8 | 1.68 |
12/27 | 990 | 996 | 983 | 991 | -0.1% | 25,400 | 398億7387万 | +2.8% | 13.78 | 1.68 |
12/26 | 1,000 | 1,006 | 988 | 992 | -0.25% | 49,000 | 399億1411万 | +3.23% | 13.8 | 1.68 |
12/22 | 989 | 1,000 | 973 | 995 | -0.05% | 40,000 | 400億1470万 | +3.81% | 13.83 | 1.69 |
12/21 | 998 | 999 | 989 | 995 | -0.15% | 18,800 | 400億3482万 | +4.3% | 13.84 | 1.69 |
12/20 | 993 | 999 | 976 | 997 | +0.71% | 36,000 | 400億9517万 | +4.89% | 13.86 | 1.69 |
12/19 | 985 | 994 | 976 | 990 | -1.49% | 69,200 | 398億1352万 | +4.71% | 13.76 | 1.68 |
12/16 | 999 | 1,007 | 982 | 1,005 | +0.7% | 70,200 | 404億1706万 | +6.86% | 13.97 | 1.7 |
12/15 | 994 | 1,009 | 984 | 998 | +0.35% | 63,200 | 401億3541万 | +6.68% | 13.87 | 1.69 |
12/14 | 993 | 999 | 980 | 994 | +0.3% | 35,000 | 399億9458万 | +7% | 13.82 | 1.69 |
12/13 | 983 | 993 | 978 | 991 | +1.28% | 26,200 | 398億7387万 | +7.14% | 13.78 | 1.68 |
12/12 | 978 | 983 | 967 | 979 | +0.51% | 47,600 | 393億7092万 | +6.24% | 13.61 | 1.66 |
12/09 | 965 | 974 | 955 | 974 | +1.09% | 48,200 | 391億6974万 | +6.16% | 13.54 | 1.65 |
12/08 | 962 | 963 | 941 | 963 | +0.63% | 48,600 | 387億4726万 | +5.13% | 13.39 | 1.63 |
12/07 | 950 | 959 | 943 | 957 | +1.54% | 22,400 | 385億585万 | +4.48% | 13.31 | 1.62 |
12/06 | 954 | 954 | 936 | 943 | +0.91% | 27,600 | 379億2243万 | +2.89% | 13.11 | 1.6 |
12/05 | 946 | 946 | 930 | 934 | -1.22% | 25,600 | 375億8042万 | +1.97% | 12.99 | 1.58 |
12/02 | 950 | 950 | 940 | 946 | -0.42% | 37,600 | 380億4313万 | +3.11% | 13.15 | 1.6 |
12/01 | 945 | 959 | 941 | 950 | +1.17% | 39,000 | 382億408万 | +3.54% | 13.2 | 1.61 |
11/30 | 938 | 953 | 928 | 939 | -0.11% | 42,400 | 377億6148万 | +2.46% | 13.05 | 1.59 |
11/29 | 943 | 948 | 936 | 940 | -2.39% | 41,600 | 378億172万 | +2.45% | 13.07 | 1.59 |
11/28 | 931 | 986 | 930 | 963 | +3.44% | 68,800 | 387億2715万 | +4.73% | 13.39 | 1.63 |
11/25 | 925 | 935 | 918 | 931 | +0.92% | 46,000 | 374億3959万 | +1.14% | 12.94 | 1.58 |
11/24 | 924 | 924 | 910 | 922 | +0.55% | 24,200 | 370億9759万 | +0.11% | 12.82 | 1.56 |
11/22 | 900 | 919 | 898 | 917 | +1.55% | 44,800 | 368億9641万 | -0.54% | 12.75 | 1.55 |
11/21 | 908 | 915 | 900 | 903 | -0.55% | 24,000 | 363億3310万 | -2.17% | 12.56 | 1.53 |
11/18 | 920 | 920 | 901 | 908 | -1.36% | 42,200 | 365億3428万 | -1.63% | 12.63 | 1.54 |
11/17 | 902 | 925 | 894 | 921 | +1.88% | 65,400 | 370億3723万 | -0.16% | 12.8 | 1.56 |
11/16 | 890 | 904 | 888 | 904 | +3.08% | 27,000 | 363億5322万 | -1.79% | 12.57 | 1.53 |
11/15 | 879 | 887 | 870 | 877 | -0.4% | 34,600 | 352億6685万 | -4.83% | 12.19 | 1.49 |
11/14 | 887 | 892 | 871 | 880 | +1.21% | 30,800 | 354億768万 | -4.45% | 12.24 | 1.49 |
11/11 | 889 | 891 | 862 | 870 | -0.97% | 38,000 | 349億8520万 | -5.69% | 12.09 | 1.47 |
11/10 | 864 | 890 | 860 | 878 | +4.28% | 79,400 | 353億2720万 | -4.77% | 12.21 | 1.49 |
11/09 | 883 | 883 | 824 | 842 | -5.76% | 108,400 | 338億7871万 | -8.68% | 11.71 | 1.43 |
11/08 | 899 | 903 | 885 | 894 | -0.45% | 38,400 | 359億5086万 | -3.09% | 12.43 | 1.51 |
11/07 | 875 | 903 | 875 | 898 | +1.41% | 62,600 | 361億1181万 | -2.45% | 12.48 | 1.52 |
11/04 | 917 | 920 | 885 | 885 | -6.4% | 76,000 | 356億886万 | -3.7% | 12.31 | 1.5 |
11/02 | 957 | 957 | 939 | 946 | -1.46% | 35,600 | 380億4313万 | +3% | 13.15 | 1.6 |
11/01 | 944 | 961 | 937 | 960 | +1.64% | 24,000 | 386億644万 | +4.98% | 13.34 | 1.63 |
10/31 | 961 | 961 | 928 | 944 | -2.07% | 55,400 | 379億8278万 | +3.85% | 13.13 | 1.6 |
10/28 | 952 | 977 | 946 | 964 | +1.96% | 212,600 | 387億8750万 | +6.64% | 13.41 | 1.63 |
10/27 | 948 | 958 | 936 | 946 | -0.32% | 38,400 | 380億4313万 | +5.17% | 13.15 | 1.6 |
10/26 | 938 | 951 | 930 | 949 | +1.12% | 37,400 | 381億6384万 | +6.1% | 13.19 | 1.61 |
10/25 | 949 | 951 | 937 | 938 | -1.16% | 56,600 | 377億4136万 | +5.63% | 13.04 | 1.59 |
10/24 | 986 | 986 | 948 | 949 | -3.75% | 115,800 | 381億8396万 | +7.6% | 13.2 | 1.61 |
10/21 | 982 | 1,000 | 978 | 986 | -0.3% | 70,800 | 396億7269万 | +12.43% | 13.71 | 1.67 |
10/20 | 961 | 989 | 960 | 989 | +3.78% | 55,400 | 397億9340万 | +13.68% | 13.75 | 1.68 |
10/19 | 936 | 964 | 933 | 953 | +1.11% | 52,000 | 383億4490万 | +10.43% | 13.25 | 1.62 |
10/18 | 957 | 962 | 938 | 943 | -1.52% | 52,400 | 379億2243万 | +9.98% | 13.11 | 1.6 |
10/17 | 903 | 972 | 903 | 957 | +5.16% | 157,400 | 385億585万 | +12.32% | 13.31 | 1.62 |
10/14 | 876 | 912 | 876 | 910 | +3.53% | 46,600 | 366億1476万 | +7.57% | 12.66 | 1.54 |
10/13 | 877 | 891 | 870 | 879 | +0.69% | 62,600 | 353億6744万 | +4.39% | 12.22 | 1.49 |
10/12 | 903 | 906 | 867 | 873 | -4.85% | 88,200 | 351億2602万 | +4.05% | 12.14 | 1.48 |
10/11 | 888 | 924 | 888 | 918 | +3.67% | 54,400 | 369億1653万 | +9.88% | 12.76 | 1.56 |
10/07 | 902 | 902 | 875 | 885 | -1.88% | 52,600 | 356億886万 | +6.5% | 12.31 | 1.5 |
10/06 | 880 | 903 | 880 | 902 | +3.74% | 79,800 | 362億9287万 | +9.07% | 12.54 | 1.53 |