株価チャート
2016/09/28～2017/02/28
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 |
|---|
| 2019 | 3/1, 株式分割 1→2 |
| 2017 | 9/1, 株式併合 5→1 |
| 2017 |
| 02/28 | 2,460 | 2,460 | 2,423 | 2,423 | +0.83% | 800 | 50億8574万 | -0.64% | 9.53 | 1.89 |
| 02/27 | 2,438 | 2,438 | 2,403 | 2,403 | -2.04% | 1,600 | 50億4375万 | -1.42% | 9.45 | 1.88 |
| 02/24 | 2,470 | 2,470 | 2,453 | 2,453 | -1.21% | 1,200 | 51億4872万 | +0.55% | 9.65 | 1.91 |
| 02/23 | 2,468 | 2,483 | 2,468 | 2,483 | +0.51% | 1,600 | 52億1170万 | +1.74% | 9.77 | 1.94 |
| 02/22 | 2,460 | 2,483 | 2,460 | 2,470 | +0.1% | 3,200 | 51億8546万 | +1.27% | 9.72 | 1.93 |
| 02/21 | 2,485 | 2,495 | 2,458 | 2,468 | -0.7% | 2,000 | 51億8021万 | +1.04% | 9.71 | 1.93 |
| 02/20 | 2,508 | 2,508 | 2,485 | 2,485 | 0% | 1,200 | 52億1695万 | +1.76% | 9.78 | 1.94 |
| 02/17 | 2,513 | 2,513 | 2,438 | 2,485 | -1.19% | 1,600 | 52億1695万 | +1.64% | 9.78 | 1.94 |
| 02/16 | 2,455 | 2,515 | 2,455 | 2,515 | +3.82% | 3,600 | 52億7993万 | +1.62% | 9.89 | 1.96 |
| 02/15 | 2,498 | 2,498 | 2,423 | 2,423 | -3% | 2,800 | 50億8574万 | -3.18% | 9.53 | 1.89 |
| 02/14 | 2,390 | 2,505 | 2,390 | 2,498 | +5.83% | 11,600 | 52億4319万 | -1.36% | 9.83 | 1.95 |
| 02/13 | 2,355 | 2,360 | 2,350 | 2,360 | -0.11% | 1,600 | 49億5453万 | -7.78% | 9.28 | 1.84 |
| 02/10 | 2,323 | 2,363 | 2,318 | 2,363 | -0.94% | 3,600 | 49億5977万 | -8.78% | 9.29 | 1.84 |
| 02/09 | 2,305 | 2,385 | 2,305 | 2,385 | +3.47% | 1,600 | 50億701万 | -8.97% | 9.38 | 1.86 |
| 02/08 | 2,363 | 2,363 | 2,303 | 2,305 | -3.05% | 4,400 | 48億3906万 | -13.02% | 9.07 | 1.8 |
| 02/07 | 2,375 | 2,378 | 2,375 | 2,378 | -0.21% | 4,400 | 49億9127万 | -11.39% | 9.35 | 1.86 |
| 02/06 | 2,398 | 2,415 | 2,383 | 2,383 | -1.14% | 2,800 | 50億176万 | -12.05% | 9.37 | 1.86 |
| 02/03 | 2,408 | 2,443 | 2,408 | 2,410 | -2.23% | 4,400 | 50億5950万 | -11.85% | 9.48 | 1.88 |
| 02/02 | 2,475 | 2,475 | 2,460 | 2,465 | -0.4% | 2,400 | 51億7496万 | -10.75% | 9.7 | 1.92 |
| 02/01 | 2,490 | 2,490 | 2,443 | 2,475 | -0.2% | 2,400 | 51億9595万 | -11.26% | 9.74 | 1.93 |
| 01/31 | 2,465 | 2,480 | 2,430 | 2,480 | +0.2% | 1,600 | 52億645万 | -11.84% | 9.76 | 1.94 |
| 01/30 | 2,513 | 2,513 | 2,475 | 2,475 | -0.8% | 3,600 | 51億9595万 | -12.67% | 9.74 | 1.93 |
| 01/27 | 2,475 | 2,495 | 2,460 | 2,495 | +2.04% | 4,400 | 52億3794万 | -12.52% | 9.82 | 1.95 |
| 01/26 | 2,420 | 2,460 | 2,420 | 2,445 | +1.03% | 3,600 | 51億3297万 | -14.78% | 9.62 | 1.91 |
| 01/25 | 2,405 | 2,483 | 2,405 | 2,420 | +0.62% | 6,400 | 50億8049万 | -16.2% | 9.52 | 1.89 |
| 01/24 | 2,448 | 2,478 | 2,400 | 2,405 | -1.74% | 5,600 | 50億4900万 | -17.24% | 9.46 | 1.88 |
| 01/23 | 2,475 | 2,475 | 2,375 | 2,448 | -1.21% | 38,800 | 51億3822万 | -16.35% | 9.63 | 1.91 |
| 01/20 | 2,475 | 2,538 | 2,475 | 2,478 | +0.1% | 3,200 | 52億120万 | -15.87% | 9.75 | 1.93 |
| 01/19 | 2,538 | 2,545 | 2,475 | 2,475 | -1.98% | 12,000 | 51億9595万 | -16.41% | 9.74 | 1.93 |
| 01/18 | 2,500 | 2,550 | 2,478 | 2,525 | +1.71% | 9,600 | 53億92万 | -15.07% | 9.93 | 1.97 |
| 01/17 | 2,548 | 2,548 | 2,463 | 2,483 | -2.74% | 30,400 | 52億1170万 | -16.72% | 9.77 | 1.94 |
| 01/16 | 2,573 | 2,643 | 2,500 | 2,553 | -21.4% | 137,600 | 53億5866万 | -14.69% | 10.04 | 1.99 |
| 01/13 | 3,175 | 3,250 | 3,170 | 3,248 | +2.28% | 13,600 | 68億1772万 | +8.07% | 12.78 | 2.53 |
| 01/12 | 3,213 | 3,213 | 3,163 | 3,175 | 0% | 3,200 | 66億6552万 | +6.08% | 12.49 | 2.48 |
| 01/11 | 3,175 | 3,175 | 3,120 | 3,175 | 0% | 6,000 | 66億6552万 | +6.33% | 12.49 | 2.48 |
| 01/10 | 3,175 | 3,248 | 3,175 | 3,175 | +1.52% | 9,600 | 66億6552万 | +6.51% | 12.49 | 2.48 |
| 01/06 | 3,068 | 3,128 | 3,068 | 3,128 | +0.08% | 3,600 | 65億6580万 | +5.06% | 12.3 | 2.44 |
| 01/05 | 3,125 | 3,135 | 3,105 | 3,125 | +0.08% | 4,400 | 65億6055万 | +5.04% | 12.29 | 2.44 |
| 01/04 | 3,138 | 3,138 | 3,123 | 3,123 | -0.08% | 1,200 | 65億5530万 | +5.03% | 12.28 | 2.44 |
| 2016 |
| 12/30 | 3,125 | 3,125 | 3,125 | 3,125 | +2.97% | 800 | 65億6055万 | +5.18% | 12.29 | 2.44 |
| 12/29 | 3,030 | 3,058 | 3,030 | 3,035 | +0.75% | 3,200 | 63億7161万 | +2.05% | 11.94 | 2.37 |
| 12/28 | 3,023 | 3,185 | 3,013 | 3,013 | -2.74% | 13,600 | 63億2437万 | +1.06% | 11.85 | 2.35 |
| 12/27 | 3,095 | 3,168 | 3,093 | 3,098 | -1.67% | 4,000 | 65億282万 | +3.84% | 12.19 | 2.42 |
| 12/26 | 3,090 | 3,178 | 3,090 | 3,150 | +2.27% | 7,200 | 66億1303万 | +5.67% | 12.39 | 2.46 |
| 12/22 | 3,000 | 3,090 | 3,000 | 3,080 | +2.75% | 1,600 | 64億6608万 | +3.53% | 12.12 | 2.4 |
| 12/21 | 3,000 | 3,000 | 2,998 | 2,998 | +1.96% | 2,000 | 62億9288万 | +0.76% | 11.79 | 2.34 |
| 12/20 | 2,900 | 2,940 | 2,900 | 2,940 | +1.38% | 2,400 | 61億7217万 | -1.21% | 11.57 | 2.29 |
| 12/19 | 2,890 | 2,900 | 2,810 | 2,900 | -0.6% | 6,800 | 60億8819万 | -2.68% | 11.41 | 2.26 |
| 12/16 | 2,935 | 2,970 | 2,918 | 2,918 | +1.04% | 4,000 | 61億2493万 | -2.23% | 11.48 | 2.28 |
| 12/15 | 2,980 | 2,980 | 2,875 | 2,888 | -0.69% | 4,400 | 60億6195万 | -3.52% | 11.36 | 2.25 |
| 12/14 | 2,913 | 2,913 | 2,905 | 2,908 | -0.34% | 1,200 | 61億394万 | -3.24% | 11.44 | 2.27 |
| 12/13 | 2,970 | 3,075 | 2,863 | 2,918 | +1.48% | 6,400 | 61億2493万 | -3.43% | 11.48 | 2.28 |
| 12/12 | 2,913 | 2,913 | 2,800 | 2,875 | +4.07% | 2,000 | 60億3571万 | -5.4% | 11.31 | 2.24 |
| 12/09 | 2,713 | 2,800 | 2,713 | 2,763 | +0.91% | 2,800 | 57億9953万 | -9.75% | 10.87 | 2.16 |
| 12/08 | 2,683 | 2,738 | 2,683 | 2,738 | -0.73% | 2,800 | 57億4704万 | -11.09% | 10.77 | 2.14 |
| 12/07 | 2,815 | 2,815 | 2,703 | 2,758 | -3.92% | 8,800 | 57億8903万 | -10.82% | 10.85 | 2.15 |
| 12/06 | 2,933 | 2,943 | 2,870 | 2,870 | -2.55% | 2,800 | 60億2521万 | -7.57% | 11.29 | 2.24 |
| 12/05 | 2,983 | 2,983 | 2,885 | 2,945 | -1.92% | 5,200 | 61億8266万 | -5.49% | 11.59 | 2.3 |
| 12/02 | 3,065 | 3,065 | 2,978 | 3,003 | -1.96% | 5,200 | 63億338万 | -4.01% | 11.81 | 2.34 |
| 12/01 | 3,120 | 3,120 | 3,033 | 3,063 | -0.33% | 6,000 | 64億2934万 | -2.5% | 12.05 | 2.39 |
| 11/30 | 3,085 | 3,113 | 3,073 | 3,073 | -0.41% | 2,000 | 64億5033万 | -2.61% | 12.09 | 2.4 |
| 11/25 | 2,983 | 3,088 | 2,980 | 3,085 | +1.06% | 6,400 | 64億7657万 | -2.74% | 12.14 | 2.41 |
| 11/24 | 3,075 | 3,075 | 3,053 | 3,053 | -1.05% | 800 | 64億835万 | -4.07% | 12.01 | 2.38 |
| 11/22 | 3,103 | 3,103 | 3,085 | 3,085 | -3.59% | 2,800 | 64億7657万 | -3.5% | 12.14 | 2.41 |
| 11/21 | 3,203 | 3,203 | 3,200 | 3,200 | +0.08% | 1,200 | 67億1800万 | -0.31% | 12.59 | 2.5 |
| 11/18 | 3,188 | 3,350 | 3,150 | 3,198 | +3.65% | 6,000 | 67億1275万 | +0.27% | 12.58 | 2.5 |
| 11/17 | 3,025 | 3,113 | 3,025 | 3,085 | +1.98% | 3,600 | 64億7657万 | -2.16% | 12.14 | 2.41 |
| 11/16 | 3,008 | 3,083 | 3,008 | 3,025 | +0.5% | 4,400 | 63億5061万 | -3.08% | 11.9 | 2.36 |
| 11/15 | 3,050 | 3,050 | 3,010 | 3,010 | -2.19% | 800 | 63億1912万 | -2.49% | 11.84 | 2.35 |
| 11/14 | 3,075 | 3,078 | 3,075 | 3,078 | +1.99% | 800 | 64億6083万 | +0.87% | 12.11 | 2.4 |
| 11/11 | 3,050 | 3,050 | 3,000 | 3,018 | -1.07% | 4,400 | 63億3487万 | +0.15% | 11.87 | 2.36 |
| 11/10 | 3,150 | 3,150 | 3,050 | 3,050 | +1.67% | 2,800 | 64億310万 | +2.31% | 12 | 2.38 |
| 11/09 | 3,078 | 3,140 | 2,800 | 3,000 | -4.84% | 9,200 | 62億9813万 | +1.83% | 11.8 | 2.34 |
| 11/08 | 3,175 | 3,175 | 3,153 | 3,153 | -0.71% | 1,600 | 66億1828万 | +8% | 12.4 | 2.46 |
| 11/04 | 3,203 | 3,203 | 3,175 | 3,175 | -3.79% | 2,400 | 66億6552万 | +9.98% | 12.49 | 2.48 |
| 11/02 | 3,375 | 3,375 | 3,213 | 3,300 | -2.22% | 6,000 | 69億2794万 | +15.63% | 12.98 | 2.58 |
| 11/01 | 3,438 | 3,445 | 3,375 | 3,375 | -1.82% | 1,200 | 70億8539万 | +19.81% | 13.28 | 2.63 |
| 10/31 | 3,275 | 3,448 | 3,275 | 3,438 | +7.09% | 11,200 | 72億1661万 | +23.96% | 13.52 | 2.68 |
| 10/28 | 3,063 | 3,210 | 3,063 | 3,210 | +4.73% | 4,400 | 67億3900万 | +18.19% | 12.63 | 2.51 |
| 10/27 | 3,075 | 3,075 | 3,025 | 3,065 | -0.33% | 4,400 | 64億3459万 | +14.71% | 12.06 | 2.39 |
| 10/26 | 3,075 | 3,123 | 3,020 | 3,075 | -2.38% | 7,600 | 64億5558万 | +16.61% | 12.1 | 2.4 |
| 10/25 | 3,220 | 3,220 | 3,150 | 3,150 | -2.33% | 4,000 | 66億1303万 | +21.29% | 12.39 | 2.46 |
| 10/24 | 3,338 | 3,338 | 3,213 | 3,225 | -3.37% | 12,800 | 67億7049万 | +26.47% | 12.69 | 2.52 |
| 10/21 | 3,333 | 3,400 | 3,293 | 3,338 | -2.05% | 13,600 | 70億667万 | +33.55% | 13.13 | 2.6 |
| 10/20 | 3,500 | 3,500 | 3,350 | 3,408 | -2.64% | 14,000 | 71億5362万 | +39.65% | 13.41 | 2.66 |
| 10/19 | 3,350 | 3,500 | 3,140 | 3,500 | +4.48% | 14,400 | 73億4782万 | +47.12% | 13.77 | 2.73 |
| 10/18 | 3,565 | 3,565 | 3,333 | 3,350 | -1.9% | 13,200 | 70億3291万 | +44.65% | 13.18 | 2.61 |
| 10/17 | 3,270 | 3,420 | 3,050 | 3,415 | -0.15% | 43,600 | 71億6937万 | +51.11% | 13.44 | 2.67 |
| 10/14 | 3,420 | 3,420 | 3,003 | 3,420 | +28.09% | 127,200 | 71億7987万 | +55.38% | 13.45 | 2.67 |
| 10/13 | 2,495 | 2,670 | 2,495 | 2,670 | +16.34% | 32,000 | 56億533万 | +24.77% | 10.5 | 2.08 |
| 10/12 | 2,270 | 2,295 | 2,213 | 2,295 | +0.99% | 14,400 | 48億1807万 | +8.82% | 9.03 | 1.79 |
| 10/11 | 2,150 | 2,273 | 2,150 | 2,273 | +4.48% | 6,800 | 47億7083万 | +8.47% | 8.94 | 1.77 |
| 10/07 | 2,153 | 2,188 | 2,153 | 2,175 | +2.59% | 2,800 | 45億6614万 | +4.87% | 8.56 | 1.7 |
| 10/06 | 2,088 | 2,150 | 2,078 | 2,120 | +0.12% | 14,800 | 44億5068万 | +3.52% | 8.34 | 1.65 |
| 10/05 | 2,203 | 2,203 | 2,098 | 2,118 | -4.51% | 14,000 | 44億4543万 | +4.77% | 8.33 | 1.65 |
| 10/04 | 2,188 | 2,223 | 2,188 | 2,218 | +1.6% | 4,000 | 46億5536万 | +11.1% | 8.72 | 1.73 |
| 10/03 | 2,300 | 2,303 | 2,183 | 2,183 | -6.03% | 10,400 | 45億8189万 | +10.96% | 8.59 | 1.7 |
| 09/30 | 2,300 | 2,323 | 2,288 | 2,323 | -1.59% | 4,400 | 48億7580万 | +19.78% | 9.14 | 1.81 |
| 09/29 | 2,313 | 2,360 | 2,298 | 2,360 | +0.53% | 4,400 | 49億5453万 | +23.95% | 9.28 | 1.84 |
| 09/28 | 2,413 | 2,413 | 2,295 | 2,348 | -1.16% | 9,600 | 49億2828万 | +25.47% | 9.24 | 1.83 |
