株価チャート
2016/11/04~2017/03/31
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 |
---|
2019 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 2,120 | 2,160 | 2,110 | 2,130 | +0.95% | 221,490 | 330億932万 | -4.48% | 14.02 | 0.89 |
03/30 | 2,120 | 2,150 | 2,090 | 2,110 | -0.94% | 163,420 | 326億9937万 | -5.72% | 13.89 | 0.88 |
03/29 | 2,130 | 2,140 | 2,110 | 2,130 | +0.47% | 96,430 | 330億932万 | -5.29% | 14.02 | 0.89 |
03/28 | 2,110 | 2,130 | 2,110 | 2,120 | +0.95% | 99,850 | 328億5434万 | -6.07% | 13.96 | 0.89 |
03/27 | 2,110 | 2,110 | 2,070 | 2,100 | -1.87% | 112,300 | 325億4440万 | -7.28% | 13.83 | 0.88 |
03/24 | 2,110 | 2,160 | 2,110 | 2,140 | +0.94% | 177,580 | 331億6429万 | -5.89% | 14.09 | 0.9 |
03/23 | 2,120 | 2,130 | 2,090 | 2,120 | +0.47% | 83,270 | 328億5434万 | -7.06% | 13.96 | 0.89 |
03/22 | 2,110 | 2,150 | 2,090 | 2,110 | -3.65% | 231,690 | 326億9937万 | -7.82% | 13.89 | 0.88 |
03/21 | 2,210 | 2,220 | 2,190 | 2,190 | -0.9% | 71,190 | 339億3916万 | -4.7% | 14.42 | 0.92 |
03/17 | 2,250 | 2,250 | 2,210 | 2,210 | -1.78% | 163,780 | 342億4910万 | -4.04% | 14.55 | 0.93 |
03/16 | 2,200 | 2,250 | 2,190 | 2,250 | +2.27% | 191,030 | 348億6900万 | -2.26% | 14.81 | 0.94 |
03/15 | 2,240 | 2,250 | 2,180 | 2,200 | -1.79% | 228,900 | 340億9413万 | -4.35% | 14.48 | 0.92 |
03/14 | 2,260 | 2,270 | 2,240 | 2,240 | -0.44% | 97,150 | 347億1402万 | -2.4% | 14.75 | 0.94 |
03/13 | 2,290 | 2,290 | 2,240 | 2,250 | -1.32% | 160,500 | 348億6900万 | -1.62% | 14.81 | 0.94 |
03/10 | 2,310 | 2,320 | 2,270 | 2,280 | -1.3% | 212,480 | 353億3392万 | +0.26% | 15.01 | 0.96 |
03/09 | 2,350 | 2,350 | 2,280 | 2,310 | -0.86% | 211,680 | 357億9884万 | +2.3% | 15.21 | 0.97 |
03/08 | 2,380 | 2,420 | 2,330 | 2,330 | -2.51% | 449,440 | 361億878万 | +4.02% | 15.34 | 0.98 |
03/07 | 2,370 | 2,420 | 2,370 | 2,390 | +1.27% | 271,660 | 370億3862万 | +7.46% | 15.74 | 1 |
03/06 | 2,340 | 2,370 | 2,330 | 2,360 | +1.29% | 87,660 | 365億7370万 | +7.08% | 15.54 | 0.99 |
03/03 | 2,340 | 2,350 | 2,320 | 2,330 | -1.27% | 128,700 | 361億878万 | +6.54% | 15.34 | 0.98 |
03/02 | 2,360 | 2,400 | 2,340 | 2,360 | +1.29% | 251,920 | 365億7370万 | +8.71% | 15.54 | 0.99 |
03/01 | 2,250 | 2,330 | 2,230 | 2,330 | +3.56% | 251,890 | 361億878万 | +8.17% | 15.34 | 0.98 |
02/28 | 2,300 | 2,310 | 2,240 | 2,250 | 0% | 164,450 | 348億6900万 | +5.24% | 14.81 | 0.94 |
02/27 | 2,250 | 2,280 | 2,200 | 2,250 | -0.88% | 279,790 | 348億6900万 | +6.03% | 14.81 | 0.94 |
02/24 | 2,320 | 2,330 | 2,260 | 2,270 | -2.16% | 217,490 | 351億7894万 | +7.79% | 14.95 | 0.95 |
02/23 | 2,360 | 2,370 | 2,300 | 2,320 | -2.52% | 271,740 | 359億5381万 | +10.9% | 15.27 | 0.97 |
02/22 | 2,340 | 2,430 | 2,340 | 2,380 | +2.15% | 477,800 | 368億8365万 | +14.86% | 15.67 | 1 |
02/21 | 2,320 | 2,340 | 2,310 | 2,330 | +0.43% | 106,660 | 361億878万 | +13.6% | 15.34 | 0.98 |
02/20 | 2,340 | 2,340 | 2,290 | 2,320 | 0% | 135,100 | 359億5381万 | +14.29% | 15.27 | 0.97 |
02/17 | 2,290 | 2,350 | 2,290 | 2,320 | -0.43% | 192,740 | 359億5381万 | +15.37% | 15.27 | 0.97 |
02/16 | 2,320 | 2,330 | 2,240 | 2,330 | +0.87% | 242,260 | 361億878万 | +16.97% | 15.34 | 0.98 |
02/15 | 2,360 | 2,390 | 2,290 | 2,310 | -1.7% | 341,710 | 357億9884万 | +16.9% | 15.21 | 0.97 |
02/14 | 2,350 | 2,390 | 2,330 | 2,350 | +1.73% | 524,160 | 364億1873万 | +19.9% | 15.47 | 0.99 |
02/13 | 2,210 | 2,320 | 2,210 | 2,310 | +5.48% | 579,260 | 357億9884万 | +18.95% | 15.21 | 0.97 |
02/10 | 2,180 | 2,220 | 2,160 | 2,190 | +0.46% | 380,820 | 339億3916万 | +13.65% | 14.42 | 0.92 |
02/09 | 2,080 | 2,180 | 2,080 | 2,180 | +4.81% | 555,470 | 337億8418万 | +13.72% | 14.35 | 0.91 |
02/08 | 2,060 | 2,080 | 2,020 | 2,080 | +1.96% | 270,270 | 322億3445万 | +9.01% | 13.69 | 0.87 |
02/07 | 2,060 | 2,080 | 2,000 | 2,040 | +6.25% | 684,760 | 316億1456万 | +7.31% | 13.43 | 0.86 |
02/06 | 1,930 | 1,930 | 1,890 | 1,920 | +1.59% | 118,370 | 297億5488万 | +1.27% | 12.64 | 0.81 |
02/03 | 1,870 | 1,930 | 1,870 | 1,890 | +1.61% | 148,120 | 292億8996万 | -0.42% | 12.44 | 0.79 |
02/02 | 1,920 | 1,930 | 1,860 | 1,860 | -3.13% | 107,390 | 288億2504万 | -2.05% | 12.25 | 0.78 |
02/01 | 1,900 | 1,930 | 1,890 | 1,920 | +1.05% | 73,960 | 297億5488万 | +0.95% | 12.64 | 0.81 |
01/31 | 1,900 | 1,930 | 1,900 | 1,900 | -1.55% | 147,290 | 294億4493万 | -0.11% | 12.51 | 0.8 |
01/30 | 1,930 | 1,940 | 1,910 | 1,930 | 0% | 58,700 | 299億985万 | +1.31% | 12.71 | 0.81 |
01/27 | 1,960 | 1,970 | 1,910 | 1,930 | -0.52% | 114,460 | 299億985万 | +1.1% | 12.71 | 0.81 |
01/26 | 1,960 | 1,980 | 1,940 | 1,940 | +1.04% | 201,090 | 300億6482万 | +1.41% | 12.77 | 0.81 |
01/25 | 1,930 | 1,930 | 1,900 | 1,920 | +2.67% | 134,260 | 297億5488万 | 0% | 12.64 | 0.81 |
01/24 | 1,850 | 1,890 | 1,820 | 1,870 | +1.08% | 194,220 | 289億8001万 | -2.91% | 12.31 | 0.78 |
01/23 | 1,870 | 1,890 | 1,850 | 1,850 | -2.63% | 136,190 | 286億7006万 | -4.44% | 12.18 | 0.78 |
01/20 | 1,850 | 1,920 | 1,850 | 1,900 | +3.26% | 207,530 | 294億4493万 | -2.46% | 12.51 | 0.8 |
01/19 | 1,870 | 1,880 | 1,840 | 1,840 | -0.54% | 87,010 | 285億1509万 | -6.03% | 12.11 | 0.77 |
01/18 | 1,790 | 1,860 | 1,790 | 1,850 | +2.21% | 135,430 | 286億7006万 | -6.19% | 12.18 | 0.78 |
01/17 | 1,830 | 1,850 | 1,800 | 1,810 | -1.63% | 114,760 | 280億5017万 | -8.86% | 11.92 | 0.76 |
01/16 | 1,850 | 1,880 | 1,810 | 1,840 | -0.54% | 127,680 | 285億1509万 | -8% | 12.11 | 0.77 |
01/13 | 1,900 | 1,900 | 1,830 | 1,850 | -3.14% | 245,240 | 286億7006万 | -7.96% | 12.18 | 0.78 |
01/12 | 1,920 | 1,930 | 1,880 | 1,910 | -1.04% | 108,180 | 295億9990万 | -5.16% | 12.57 | 0.8 |
01/11 | 1,920 | 1,950 | 1,920 | 1,930 | +1.58% | 72,650 | 299億985万 | -4.22% | 12.71 | 0.81 |
01/10 | 1,900 | 1,930 | 1,890 | 1,900 | -1.04% | 89,380 | 294億4493万 | -5.8% | 12.51 | 0.8 |
01/06 | 1,910 | 1,940 | 1,900 | 1,920 | -1.03% | 85,440 | 297億5488万 | -4.9% | 12.64 | 0.81 |
01/05 | 1,970 | 1,980 | 1,930 | 1,940 | -1.02% | 159,160 | 300億6482万 | -4.06% | 12.77 | 0.81 |
01/04 | 1,930 | 1,970 | 1,920 | 1,960 | +2.62% | 147,790 | 303億7477万 | -3.26% | 12.9 | 0.82 |
2016 |
12/30 | 1,890 | 1,920 | 1,890 | 1,910 | +0.53% | 85,740 | 295億9990万 | -5.77% | 12.58 | 0.8 |
12/29 | 1,950 | 1,960 | 1,890 | 1,900 | -4.52% | 276,860 | 294億4493万 | -6.4% | 12.51 | 0.8 |
12/28 | 1,930 | 2,000 | 1,930 | 1,990 | +4.19% | 163,280 | 308億3969万 | -1.73% | 13.1 | 0.83 |
12/27 | 1,920 | 1,940 | 1,900 | 1,910 | -0.52% | 110,530 | 295億9990万 | -5.21% | 12.58 | 0.8 |
12/26 | 1,950 | 1,960 | 1,910 | 1,920 | -0.52% | 133,380 | 297億5488万 | -4.38% | 12.64 | 0.81 |
12/22 | 1,930 | 1,940 | 1,900 | 1,930 | -2.03% | 161,780 | 299億985万 | -3.4% | 12.71 | 0.81 |
12/21 | 2,040 | 2,070 | 1,970 | 1,970 | -3.43% | 174,220 | 305億2974万 | -0.86% | 12.97 | 0.83 |
12/20 | 2,030 | 2,050 | 2,010 | 2,040 | +0.49% | 121,500 | 316億1456万 | +3.34% | 13.43 | 0.86 |
12/19 | 2,070 | 2,090 | 2,010 | 2,030 | -3.79% | 234,740 | 314億5958万 | +3.68% | 13.37 | 0.85 |
12/16 | 2,060 | 2,140 | 2,060 | 2,110 | +1.44% | 233,660 | 326億9937万 | +8.71% | 13.89 | 0.88 |
12/15 | 2,110 | 2,110 | 2,060 | 2,080 | -0.95% | 165,320 | 322億3445万 | +8.33% | 13.69 | 0.87 |
12/14 | 2,130 | 2,150 | 2,090 | 2,100 | -2.33% | 184,880 | 325億4440万 | +10.82% | 13.83 | 0.88 |
12/13 | 2,100 | 2,160 | 2,060 | 2,150 | 0% | 186,220 | 333億1926万 | +14.79% | 14.16 | 0.9 |
12/12 | 2,220 | 2,230 | 2,100 | 2,150 | -2.71% | 310,780 | 333億1926万 | +16.28% | 14.16 | 0.9 |
12/09 | 2,200 | 2,210 | 2,140 | 2,210 | +1.38% | 297,580 | 342億4910万 | +21.16% | 14.55 | 0.93 |
12/08 | 2,240 | 2,240 | 2,140 | 2,180 | 0% | 416,950 | 337億8418万 | +21.25% | 14.35 | 0.91 |
12/07 | 2,160 | 2,210 | 2,120 | 2,180 | +4.31% | 657,780 | 337億8418万 | +22.96% | 14.35 | 0.91 |
12/06 | 1,960 | 2,100 | 1,960 | 2,090 | +7.73% | 649,490 | 323億8942万 | +19.63% | 13.76 | 0.88 |
12/05 | 1,910 | 1,950 | 1,890 | 1,940 | 0% | 143,950 | 300億6482万 | +12.46% | 12.77 | 0.81 |
12/02 | 1,970 | 1,980 | 1,930 | 1,940 | -1.52% | 146,790 | 300億6482万 | +13.58% | 12.77 | 0.81 |
12/01 | 2,010 | 2,040 | 1,960 | 1,970 | +0.51% | 304,170 | 305億2974万 | +16.5% | 12.97 | 0.83 |
11/30 | 2,010 | 2,020 | 1,960 | 1,960 | -2% | 118,870 | 303億7477万 | +17.3% | 12.9 | 0.82 |
11/29 | 1,990 | 2,030 | 1,980 | 2,000 | -1.96% | 152,870 | 309億9466万 | +21.07% | 13.17 | 0.84 |
11/28 | 2,020 | 2,050 | 1,980 | 2,040 | +3.55% | 271,790 | 316億1456万 | +25.08% | 13.43 | 0.86 |
11/25 | 2,000 | 2,070 | 1,930 | 1,970 | -0.51% | 660,610 | 305億2974万 | +22.44% | 12.97 | 0.83 |
11/24 | 1,840 | 2,010 | 1,830 | 1,980 | +10.61% | 827,100 | 306億8472万 | +24.61% | 13.04 | 0.83 |
11/22 | 1,750 | 1,790 | 1,750 | 1,790 | +2.87% | 131,400 | 277億4022万 | +14.09% | 11.78 | 0.75 |
11/21 | 1,730 | 1,750 | 1,700 | 1,740 | +0.58% | 118,950 | 269億6536万 | +11.83% | 11.46 | 0.73 |
11/18 | 1,670 | 1,740 | 1,670 | 1,730 | +3.59% | 206,470 | 268億1038万 | +12.05% | 11.39 | 0.73 |
11/17 | 1,650 | 1,670 | 1,640 | 1,670 | +1.21% | 87,970 | 258億8054万 | +8.94% | 10.99 | 0.7 |
11/16 | 1,650 | 1,660 | 1,630 | 1,650 | 0% | 68,740 | 255億7060万 | +8.2% | 10.86 | 0.69 |
11/15 | 1,660 | 1,660 | 1,620 | 1,650 | +0.61% | 137,680 | 255億7060万 | +8.62% | 10.86 | 0.69 |
11/14 | 1,620 | 1,680 | 1,620 | 1,640 | +1.86% | 215,700 | 254億1562万 | +8.39% | 10.8 | 0.69 |
11/11 | 1,580 | 1,610 | 1,580 | 1,610 | +1.9% | 206,720 | 249億5070万 | +6.76% | 10.6 | 0.68 |
11/10 | 1,530 | 1,610 | 1,530 | 1,580 | +8.97% | 290,120 | 244億8578万 | +5.12% | 10.4 | 0.66 |
11/09 | 1,580 | 1,580 | 1,410 | 1,450 | -7.05% | 202,230 | 224億7113万 | -3.33% | 9.55 | 0.61 |
11/08 | 1,560 | 1,580 | 1,560 | 1,560 | +0.65% | 85,750 | 241億7584万 | +4% | 10.27 | 0.65 |
11/07 | 1,520 | 1,560 | 1,520 | 1,550 | +1.97% | 63,620 | 240億2086万 | +3.61% | 10.2 | 0.65 |
11/04 | 1,550 | 1,550 | 1,490 | 1,520 | -1.94% | 76,720 | 235億5594万 | +1.81% | 10.01 | 0.64 |