株価チャート
2016/08/25～2017/01/24
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 2→1 |
| 2017 |
| 01/24 | 1,586 | 1,586 | 1,572 | 1,574 | -0.76% | 11,000 | 259億5526万 | +7.88% | 15.77 | 2.44 |
| 01/23 | 1,588 | 1,594 | 1,558 | 1,586 | 0% | 26,000 | 261億5314万 | +9.45% | 15.89 | 2.46 |
| 01/20 | 1,592 | 1,592 | 1,564 | 1,586 | +0.13% | 20,500 | 261億5314万 | +10.22% | 15.89 | 2.46 |
| 01/19 | 1,554 | 1,592 | 1,552 | 1,584 | +2.06% | 42,500 | 261億2016万 | +10.85% | 15.87 | 2.46 |
| 01/18 | 1,506 | 1,552 | 1,500 | 1,552 | +3.05% | 37,000 | 255億9248万 | +9.37% | 15.54 | 2.41 |
| 01/17 | 1,522 | 1,526 | 1,500 | 1,506 | -0.92% | 35,000 | 248億3394万 | +6.73% | 15.08 | 2.34 |
| 01/16 | 1,490 | 1,520 | 1,482 | 1,520 | +2.29% | 44,500 | 250億6480万 | +8.19% | 15.22 | 2.36 |
| 01/13 | 1,484 | 1,488 | 1,482 | 1,486 | -0.27% | 14,000 | 245億414万 | +6.37% | 14.88 | 2.3 |
| 01/12 | 1,494 | 1,496 | 1,480 | 1,490 | -0.53% | 27,500 | 245億7010万 | +7.12% | 14.92 | 2.31 |
| 01/11 | 1,496 | 1,498 | 1,480 | 1,498 | +0.94% | 22,500 | 247億202万 | +8.24% | 15 | 2.32 |
| 01/10 | 1,478 | 1,500 | 1,472 | 1,484 | +0.41% | 58,000 | 244億7116万 | +7.77% | 14.86 | 2.3 |
| 01/06 | 1,452 | 1,480 | 1,442 | 1,478 | +1.65% | 57,000 | 243億7222万 | +7.8% | 14.8 | 2.29 |
| 01/05 | 1,452 | 1,454 | 1,440 | 1,454 | +0.55% | 16,500 | 239億7646万 | +6.52% | 14.56 | 2.26 |
| 01/04 | 1,454 | 1,454 | 1,438 | 1,446 | +1.26% | 20,500 | 238億4454万 | +6.32% | 14.48 | 2.24 |
| 2016 |
| 12/30 | 1,420 | 1,428 | 1,400 | 1,428 | +0.42% | 26,500 | 235億4772万 | +5.39% | 14.3 | 2.21 |
| 12/29 | 1,444 | 1,444 | 1,422 | 1,422 | -1.39% | 18,500 | 234億4878万 | +5.26% | 14.24 | 2.21 |
| 12/28 | 1,410 | 1,482 | 1,398 | 1,442 | +2.27% | 63,500 | 237億7858万 | +6.97% | 14.44 | 2.24 |
| 12/27 | 1,360 | 1,416 | 1,360 | 1,410 | +3.68% | 31,000 | 232億5090万 | +4.91% | 14.12 | 2.19 |
| 12/26 | 1,360 | 1,372 | 1,360 | 1,360 | -0.58% | 14,000 | 224億2640万 | +1.42% | 13.62 | 2.11 |
| 12/22 | 1,364 | 1,368 | 1,356 | 1,368 | +0.29% | 16,000 | 225億5832万 | +2.17% | 13.7 | 2.12 |
| 12/21 | 1,368 | 1,376 | 1,364 | 1,364 | -0.44% | 10,000 | 224億9236万 | +2.02% | 13.66 | 2.12 |
| 12/20 | 1,360 | 1,370 | 1,358 | 1,370 | +0.74% | 13,500 | 225億9130万 | +2.62% | 13.72 | 2.12 |
| 12/19 | 1,360 | 1,366 | 1,356 | 1,360 | 0% | 17,000 | 224億2640万 | +2.03% | 13.62 | 2.11 |
| 12/16 | 1,348 | 1,360 | 1,336 | 1,360 | +1.8% | 24,500 | 224億2640万 | +2.18% | 13.62 | 2.11 |
| 12/15 | 1,340 | 1,340 | 1,332 | 1,336 | +0.3% | 12,000 | 220億3064万 | +0.6% | 13.38 | 2.07 |
| 12/14 | 1,344 | 1,350 | 1,328 | 1,332 | -1.04% | 14,500 | 219億6468万 | +0.53% | 13.34 | 2.07 |
| 12/13 | 1,330 | 1,346 | 1,330 | 1,346 | +1.66% | 12,500 | 221億9554万 | +1.58% | 13.48 | 2.09 |
| 12/12 | 1,344 | 1,344 | 1,324 | 1,324 | -0.45% | 22,000 | 218億3276万 | -0.08% | 13.26 | 2.05 |
| 12/09 | 1,362 | 1,362 | 1,330 | 1,330 | -2.21% | 51,500 | 219億3170万 | +0.3% | 13.32 | 2.06 |
| 12/08 | 1,358 | 1,362 | 1,350 | 1,360 | +0.59% | 11,000 | 224億2640万 | +2.41% | 13.62 | 2.11 |
| 12/07 | 1,344 | 1,364 | 1,342 | 1,352 | +1.35% | 25,000 | 222億9448万 | +1.65% | 13.54 | 2.1 |
| 12/06 | 1,330 | 1,334 | 1,326 | 1,334 | +0.91% | 26,500 | 219億9766万 | +0.38% | 13.36 | 2.07 |
| 12/05 | 1,326 | 1,330 | 1,316 | 1,322 | +0.3% | 16,000 | 217億9978万 | -0.53% | 13.24 | 2.05 |
| 12/02 | 1,330 | 1,330 | 1,318 | 1,318 | -0.15% | 20,000 | 217億3382万 | -0.98% | 13.2 | 2.04 |
| 12/01 | 1,340 | 1,342 | 1,320 | 1,320 | -0.75% | 36,000 | 217億6680万 | -0.9% | 13.22 | 2.05 |
| 11/30 | 1,330 | 1,338 | 1,328 | 1,330 | 0% | 20,500 | 219億3170万 | -0.23% | 13.32 | 2.06 |
| 11/29 | 1,330 | 1,340 | 1,322 | 1,330 | 0% | 16,000 | 219億3170万 | -0.3% | 13.32 | 2.06 |
| 11/28 | 1,326 | 1,336 | 1,322 | 1,330 | 0% | 17,500 | 219億3170万 | -0.3% | 13.32 | 2.06 |
| 11/25 | 1,332 | 1,334 | 1,322 | 1,330 | -0.45% | 25,500 | 219億3170万 | -0.37% | 13.32 | 2.06 |
| 11/24 | 1,346 | 1,346 | 1,336 | 1,336 | -0.15% | 17,500 | 220億3064万 | 0% | 13.38 | 2.07 |
| 11/22 | 1,340 | 1,342 | 1,338 | 1,338 | -0.15% | 10,500 | 220億6362万 | +0.15% | 13.4 | 2.08 |
| 11/21 | 1,338 | 1,346 | 1,334 | 1,340 | +0.9% | 8,000 | 220億9660万 | +0.3% | 13.42 | 2.08 |
| 11/18 | 1,330 | 1,340 | 1,324 | 1,328 | +0.15% | 17,500 | 218億9872万 | -0.6% | 13.3 | 2.06 |
| 11/17 | 1,320 | 1,328 | 1,320 | 1,326 | +1.22% | 26,500 | 218億6574万 | -0.67% | 13.28 | 2.06 |
| 11/16 | 1,316 | 1,322 | 1,310 | 1,310 | 0% | 21,500 | 216億190万 | -1.8% | 13.12 | 2.03 |
| 11/15 | 1,316 | 1,324 | 1,308 | 1,310 | -1.06% | 8,000 | 216億190万 | -1.73% | 13.12 | 2.03 |
| 11/14 | 1,324 | 1,328 | 1,312 | 1,324 | +1.53% | 14,000 | 218億3276万 | -0.6% | 13.26 | 2.05 |
| 11/11 | 1,318 | 1,318 | 1,284 | 1,304 | +0.46% | 16,000 | 215億296万 | -2.03% | 13.06 | 2.02 |
| 11/10 | 1,336 | 1,336 | 1,290 | 1,298 | +3.02% | 37,000 | 214億402万 | -2.48% | 13 | 2.01 |
| 11/09 | 1,336 | 1,344 | 1,260 | 1,260 | -4.69% | 69,000 | 207億7740万 | -5.41% | 12.62 | 1.95 |
| 11/08 | 1,358 | 1,358 | 1,322 | 1,322 | -1.34% | 29,500 | 217億9978万 | -0.9% | 13.24 | 2.05 |
| 11/07 | 1,360 | 1,362 | 1,332 | 1,340 | -1.47% | 35,500 | 220億9660万 | +0.53% | 13.42 | 2.08 |
| 11/04 | 1,388 | 1,388 | 1,348 | 1,360 | -1.59% | 53,000 | 224億2640万 | +2.26% | 13.62 | 2.11 |
| 11/02 | 1,390 | 1,396 | 1,370 | 1,382 | -1% | 75,500 | 227億8918万 | +4.22% | 13.84 | 2.14 |
| 11/01 | 1,358 | 1,398 | 1,348 | 1,396 | +4.8% | 159,000 | 230億2004万 | +5.68% | 13.98 | 2.17 |
| 10/31 | 1,352 | 1,352 | 1,322 | 1,332 | -1.04% | 27,000 | 219億6468万 | +1.29% | 13.34 | 2.07 |
| 10/28 | 1,360 | 1,360 | 1,340 | 1,346 | -0.88% | 12,000 | 221億9554万 | +2.67% | 13.48 | 2.09 |
| 10/27 | 1,356 | 1,358 | 1,344 | 1,358 | +0.59% | 9,000 | 223億9342万 | +3.98% | 13.6 | 2.11 |
| 10/26 | 1,354 | 1,364 | 1,348 | 1,350 | +0.15% | 40,500 | 222億6150万 | +3.77% | 13.52 | 2.09 |
| 10/25 | 1,356 | 1,368 | 1,340 | 1,348 | -0.44% | 30,500 | 222億2852万 | +3.93% | 13.5 | 2.09 |
| 10/24 | 1,332 | 1,372 | 1,332 | 1,354 | +1.8% | 32,500 | 223億2746万 | +4.8% | 13.56 | 2.1 |
| 10/21 | 1,350 | 1,364 | 1,326 | 1,330 | -1.19% | 33,000 | 219億3170万 | +3.34% | 13.32 | 2.06 |
| 10/20 | 1,362 | 1,362 | 1,342 | 1,346 | -1.32% | 31,000 | 221億9554万 | +4.99% | 13.48 | 2.09 |
| 10/19 | 1,328 | 1,370 | 1,324 | 1,364 | +2.87% | 46,500 | 224億9236万 | +6.81% | 13.66 | 2.12 |
| 10/18 | 1,340 | 1,344 | 1,318 | 1,326 | -1.19% | 32,000 | 218億6574万 | +4.25% | 13.28 | 2.06 |
| 10/17 | 1,340 | 1,356 | 1,330 | 1,342 | -0.15% | 33,000 | 221億2958万 | +5.75% | 13.44 | 2.08 |
| 10/14 | 1,304 | 1,360 | 1,304 | 1,344 | +3.7% | 108,500 | 221億6256万 | +6.25% | 13.46 | 2.08 |
| 10/13 | 1,292 | 1,302 | 1,292 | 1,296 | 0% | 14,000 | 213億7104万 | +2.61% | 12.98 | 2.01 |
| 10/12 | 1,304 | 1,304 | 1,286 | 1,296 | -0.46% | 13,500 | 213億7104万 | +2.69% | 12.98 | 2.01 |
| 10/11 | 1,300 | 1,302 | 1,296 | 1,302 | +0.93% | 9,500 | 214億6998万 | +3.25% | 13.04 | 2.02 |
| 10/07 | 1,282 | 1,290 | 1,282 | 1,290 | +0.47% | 9,500 | 212億7210万 | +2.63% | 12.92 | 2 |
| 10/06 | 1,300 | 1,300 | 1,282 | 1,284 | -1.68% | 21,000 | 211億7316万 | +2.31% | 12.86 | 1.99 |
| 10/05 | 1,330 | 1,330 | 1,302 | 1,306 | -1.8% | 22,500 | 215億3594万 | +4.31% | 13.08 | 2.03 |
| 10/04 | 1,310 | 1,330 | 1,302 | 1,330 | +1.53% | 69,500 | 219億3170万 | +6.74% | 13.32 | 2.06 |
| 10/03 | 1,300 | 1,310 | 1,296 | 1,310 | +1.24% | 28,000 | 216億190万 | +5.73% | 13.12 | 2.03 |
| 09/30 | 1,264 | 1,302 | 1,264 | 1,294 | +2.37% | 76,500 | 213億3806万 | +4.95% | 12.96 | 2.01 |
| 09/29 | 1,278 | 1,278 | 1,260 | 1,264 | -0.16% | 15,500 | 208億4336万 | +3.02% | 12.66 | 1.96 |
| 09/28 | 1,244 | 1,270 | 1,244 | 1,266 | +1.28% | 29,500 | 208億7634万 | +3.6% | 12.68 | 1.96 |
| 09/27 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 21,000 | 206億1250万 | +2.54% | 12.52 | 1.94 |
| 09/26 | 1,242 | 1,248 | 1,240 | 1,240 | 0% | 16,000 | 204億4760万 | +1.72% | 12.42 | 1.92 |
| 09/23 | 1,240 | 1,246 | 1,228 | 1,240 | +0.98% | 19,000 | 204億4760万 | +1.72% | 12.42 | 1.92 |
| 09/21 | 1,230 | 1,242 | 1,222 | 1,228 | -0.16% | 10,500 | 202億4972万 | +0.66% | 12.3 | 1.9 |
| 09/20 | 1,248 | 1,248 | 1,230 | 1,230 | -0.97% | 9,000 | 202億8270万 | +0.74% | 12.32 | 1.91 |
| 09/16 | 1,240 | 1,242 | 1,232 | 1,242 | +0.98% | 11,000 | 204億8058万 | +1.64% | 12.44 | 1.93 |
| 09/15 | 1,218 | 1,230 | 1,212 | 1,230 | +0.99% | 17,000 | 202億8270万 | +0.49% | 12.32 | 1.91 |
| 09/14 | 1,226 | 1,226 | 1,200 | 1,218 | 0% | 28,500 | 200億8482万 | -0.65% | 12.2 | 1.89 |
| 09/13 | 1,240 | 1,240 | 1,212 | 1,218 | -0.49% | 23,500 | 200億8482万 | -0.9% | 12.2 | 1.89 |
| 09/12 | 1,230 | 1,272 | 1,214 | 1,224 | -1.29% | 70,500 | 201億8376万 | -0.57% | 12.26 | 1.9 |
| 09/09 | 1,242 | 1,242 | 1,224 | 1,240 | -0.48% | 21,500 | 204億4760万 | +0.65% | 12.42 | 1.92 |
| 09/08 | 1,246 | 1,250 | 1,210 | 1,246 | 0% | 40,000 | 205億4654万 | +0.97% | 12.48 | 1.93 |
| 09/07 | 1,270 | 1,280 | 1,246 | 1,246 | -3.41% | 33,000 | 205億4654万 | +0.81% | 12.48 | 1.93 |
| 09/06 | 1,270 | 1,290 | 1,264 | 1,290 | +2.22% | 44,500 | 212億7210万 | +4.12% | 12.92 | 2 |
| 09/05 | 1,268 | 1,270 | 1,232 | 1,262 | -0.47% | 41,500 | 208億1038万 | +1.86% | 12.64 | 1.96 |
| 09/02 | 1,240 | 1,270 | 1,232 | 1,268 | +4.45% | 80,000 | 209億932万 | +2.26% | 12.7 | 1.97 |
| 09/01 | 1,242 | 1,242 | 1,214 | 1,214 | -1.3% | 26,500 | 200億1886万 | -2.1% | 12.16 | 1.88 |
| 08/31 | 1,226 | 1,236 | 1,216 | 1,230 | +1.82% | 38,500 | 202億8270万 | -1.2% | 12.32 | 1.91 |
| 08/30 | 1,186 | 1,212 | 1,186 | 1,208 | +3.07% | 42,000 | 199億1992万 | -3.36% | 12.1 | 1.87 |
| 08/29 | 1,164 | 1,184 | 1,164 | 1,172 | +1.38% | 27,500 | 193億2628万 | -6.54% | 11.74 | 1.82 |
| 08/26 | 1,160 | 1,170 | 1,154 | 1,156 | +0.17% | 18,000 | 190億6244万 | -8.04% | 11.58 | 1.79 |
| 08/25 | 1,152 | 1,160 | 1,144 | 1,154 | +1.94% | 31,500 | 190億2946万 | -8.56% | 11.56 | 1.79 |
