株価チャート
2016/09/26~2017/02/21
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 |
---|
2018 | 1/1, 株式併合 10→1 |
2017 |
02/21 | 1,500 | 1,510 | 1,480 | 1,500 | 0% | 18,100 | 24億9000万 | +10.38% | 19.32 | 0.47 |
02/20 | 1,420 | 1,510 | 1,420 | 1,500 | +5.63% | 48,800 | 24億9000万 | +11.03% | 19.32 | 0.47 |
02/17 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 7,600 | 23億5720万 | +5.65% | 18.29 | 0.44 |
02/16 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 11,400 | 23億2400万 | +4.48% | 18.03 | 0.44 |
02/15 | 1,400 | 1,420 | 1,390 | 1,390 | -1.42% | 30,300 | 23億740万 | +3.96% | 17.9 | 0.43 |
02/14 | 1,390 | 1,420 | 1,380 | 1,410 | +2.17% | 33,100 | 23億4060万 | +5.7% | 18.16 | 0.44 |
02/13 | 1,400 | 1,400 | 1,360 | 1,380 | -1.43% | 11,200 | 22億9080万 | +3.68% | 17.77 | 0.43 |
02/10 | 1,380 | 1,400 | 1,370 | 1,400 | +2.19% | 10,300 | 23億2400万 | +5.42% | 18.03 | 0.44 |
02/09 | 1,390 | 1,440 | 1,360 | 1,370 | -0.72% | 25,100 | 22億7420万 | +3.47% | 17.64 | 0.43 |
02/08 | 1,380 | 1,420 | 1,340 | 1,380 | +3.76% | 58,200 | 22億9080万 | +4.47% | 17.77 | 0.43 |
02/07 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 1,800 | 22億780万 | +0.76% | 17.13 | 0.42 |
02/06 | 1,350 | 1,350 | 1,320 | 1,330 | +0.76% | 3,100 | 22億780万 | +0.91% | 17.13 | 0.42 |
02/03 | 1,310 | 1,320 | 1,310 | 1,320 | 0% | 2,300 | 21億9120万 | +0.08% | 17 | 0.41 |
02/02 | 1,320 | 1,330 | 1,310 | 1,320 | 0% | 1,300 | 21億9120万 | +0.15% | 17 | 0.41 |
02/01 | 1,330 | 1,330 | 1,310 | 1,320 | -0.75% | 3,100 | 21億9120万 | +0.38% | 17 | 0.41 |
01/31 | 1,340 | 1,350 | 1,330 | 1,330 | 0% | 7,100 | 22億780万 | +1.29% | 17.13 | 0.42 |
01/30 | 1,340 | 1,340 | 1,330 | 1,330 | 0% | 2,600 | 22億780万 | +1.68% | 17.13 | 0.42 |
01/27 | 1,360 | 1,360 | 1,330 | 1,330 | -2.21% | 5,600 | 22億780万 | +1.99% | 17.13 | 0.42 |
01/26 | 1,380 | 1,380 | 1,350 | 1,360 | +0.74% | 8,800 | 22億5760万 | +4.7% | 17.51 | 0.42 |
01/25 | 1,330 | 1,360 | 1,330 | 1,350 | +2.27% | 8,300 | 22億4100万 | +4.41% | 17.38 | 0.42 |
01/24 | 1,320 | 1,330 | 1,310 | 1,320 | +0.76% | 5,200 | 21億9120万 | +2.48% | 17 | 0.41 |
01/23 | 1,340 | 1,390 | 1,300 | 1,310 | +1.55% | 18,800 | 21億7460万 | +1.95% | 16.87 | 0.41 |
01/20 | 1,310 | 1,310 | 1,290 | 1,290 | -0.77% | 2,900 | 21億4140万 | +0.55% | 16.61 | 0.4 |
01/19 | 1,310 | 1,310 | 1,290 | 1,300 | +0.78% | 1,700 | 21億5800万 | +1.4% | 16.74 | 0.41 |
01/18 | 1,270 | 1,300 | 1,270 | 1,290 | 0% | 8,000 | 21億4140万 | +0.7% | 16.61 | 0.4 |
01/17 | 1,320 | 1,320 | 1,280 | 1,290 | -2.27% | 12,500 | 21億4140万 | +0.62% | 16.61 | 0.4 |
01/16 | 1,350 | 1,350 | 1,320 | 1,320 | -1.49% | 5,300 | 21億9120万 | +2.72% | 17 | 0.41 |
01/13 | 1,330 | 1,360 | 1,310 | 1,340 | +2.29% | 27,400 | 22億2440万 | +3.88% | 17.26 | 0.42 |
01/12 | 1,340 | 1,340 | 1,300 | 1,310 | -1.5% | 9,700 | 21億7460万 | +2.02% | 16.87 | 0.41 |
01/11 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 12,800 | 22億780万 | +4.23% | 17.13 | 0.42 |
01/10 | 1,310 | 1,330 | 1,300 | 1,320 | +1.54% | 10,500 | 21億9120万 | +4.18% | 17 | 0.41 |
01/06 | 1,310 | 1,340 | 1,290 | 1,300 | -0.76% | 18,200 | 21億5800万 | +3.26% | 16.74 | 0.41 |
01/05 | 1,340 | 1,420 | 1,300 | 1,310 | +0.77% | 39,300 | 21億7460万 | +4.72% | 16.87 | 0.41 |
01/04 | 1,320 | 1,320 | 1,290 | 1,300 | -2.99% | 28,600 | 21億5800万 | +4.59% | 16.74 | 0.41 |
2016 |
12/30 | 1,300 | 1,340 | 1,280 | 1,340 | +3.08% | 20,800 | 22億2440万 | +8.59% | 17.26 | 0.42 |
12/29 | 1,310 | 1,340 | 1,280 | 1,300 | -3.7% | 15,700 | 21億5800万 | +6.04% | 16.74 | 0.41 |
12/28 | 1,350 | 1,400 | 1,280 | 1,350 | +3.85% | 59,500 | 22億4100万 | +10.93% | 17.38 | 0.42 |
12/27 | 1,270 | 1,600 | 1,270 | 1,300 | +5.69% | 617,500 | 21億5800万 | +7.79% | 16.74 | 0.41 |
12/26 | 1,250 | 1,280 | 1,220 | 1,230 | -3.91% | 15,900 | 20億4180万 | +2.76% | 15.84 | 0.38 |
12/22 | 1,240 | 1,480 | 1,240 | 1,280 | +5.79% | 300,900 | 21億2480万 | +7.56% | 16.48 | 0.4 |
12/21 | 1,240 | 1,250 | 1,210 | 1,210 | -0.82% | 15,600 | 20億860万 | +2.54% | 15.58 | 0.38 |
12/20 | 1,190 | 1,240 | 1,190 | 1,220 | +1.67% | 11,600 | 20億2520万 | +4.01% | 15.71 | 0.38 |
12/19 | 1,220 | 1,220 | 1,190 | 1,200 | -1.64% | 9,800 | 19億9200万 | +2.92% | 15.45 | 0.37 |
12/16 | 1,250 | 1,250 | 1,220 | 1,220 | -0.81% | 3,800 | 20億2520万 | +5.17% | 15.71 | 0.38 |
12/15 | 1,240 | 1,320 | 1,230 | 1,230 | -0.81% | 15,500 | 20億4180万 | +6.77% | 15.84 | 0.38 |
12/14 | 1,260 | 1,280 | 1,240 | 1,240 | -0.8% | 9,500 | 20億5840万 | +8.39% | 15.97 | 0.39 |
12/13 | 1,270 | 1,270 | 1,230 | 1,250 | -0.79% | 5,900 | 20億7500万 | +10.04% | 16.1 | 0.39 |
12/12 | 1,270 | 1,270 | 1,220 | 1,260 | -2.33% | 31,900 | 20億9160万 | +11.8% | 16.23 | 0.39 |
12/09 | 1,390 | 1,420 | 1,280 | 1,290 | -2.27% | 37,300 | 21億4140万 | +15.38% | 16.61 | 0.4 |
12/08 | 1,310 | 1,330 | 1,280 | 1,320 | -2.94% | 16,500 | 21億9120万 | +19.13% | 17 | 0.41 |
12/07 | 1,360 | 1,360 | 1,270 | 1,360 | -6.21% | 78,400 | 22億5760万 | +23.86% | 17.51 | 0.42 |
12/06 | 1,200 | 1,590 | 1,200 | 1,450 | +23.93% | 726,700 | 24億700万 | +33.52% | 18.67 | 0.45 |
12/05 | 1,130 | 1,280 | 1,130 | 1,170 | +5.41% | 58,000 | 19億4220万 | +9.14% | 15.07 | 0.37 |
12/02 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 2,100 | 18億4260万 | +3.84% | 14.29 | 0.35 |
12/01 | 1,120 | 1,130 | 1,120 | 1,120 | +0.9% | 8,200 | 18億5920万 | +4.87% | 14.42 | 0.35 |
11/30 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 1,800 | 18億4260万 | +4.03% | 14.29 | 0.35 |
11/29 | 1,110 | 1,120 | 1,110 | 1,110 | +0.91% | 3,300 | 18億4260万 | +4.32% | 14.29 | 0.35 |
11/28 | 1,090 | 1,120 | 1,070 | 1,100 | +0.92% | 31,100 | 18億2600万 | +3.68% | 14.17 | 0.34 |
11/25 | 1,120 | 1,120 | 1,080 | 1,090 | -2.68% | 9,600 | 18億940万 | +2.93% | 14.04 | 0.34 |
11/24 | 1,090 | 1,130 | 1,090 | 1,120 | +2.75% | 27,700 | 18億5920万 | +5.96% | 14.42 | 0.35 |
11/22 | 1,080 | 1,100 | 1,080 | 1,090 | +0.93% | 6,800 | 18億940万 | +3.51% | 14.04 | 0.34 |
11/21 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 8,700 | 17億9280万 | +2.86% | 13.91 | 0.34 |
11/18 | 1,060 | 1,070 | 1,050 | 1,070 | +1.9% | 6,200 | 17億7620万 | +2.2% | 13.78 | 0.33 |
11/17 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 3,200 | 17億4300万 | +0.57% | 13.52 | 0.33 |
11/16 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 2,400 | 17億2640万 | -0.19% | 13.39 | 0.32 |
11/15 | 1,020 | 1,040 | 1,020 | 1,030 | -0.96% | 4,700 | 17億980万 | -1.15% | 13.26 | 0.32 |
11/14 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 2,400 | 17億2640万 | -0.1% | 13.39 | 0.32 |
11/11 | 1,040 | 1,050 | 1,040 | 1,040 | +0.97% | 2,800 | 17億2640万 | 0% | 13.39 | 0.32 |
11/10 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 3,200 | 17億980万 | -0.87% | 13.26 | 0.32 |
11/09 | 1,040 | 1,040 | 990 | 1,020 | -1.92% | 14,900 | 16億9320万 | -1.73% | 13.14 | 0.32 |
11/08 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 1,800 | 17億2640万 | +0.19% | 13.39 | 0.32 |
11/07 | 1,040 | 1,040 | 1,030 | 1,040 | +1.96% | 1,500 | 17億2640万 | +0.19% | 13.39 | 0.32 |
11/04 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 3,200 | 16億9320万 | -1.64% | 13.14 | 0.32 |
11/02 | 1,070 | 1,080 | 1,030 | 1,040 | -3.7% | 9,300 | 17億2640万 | +0.39% | 13.39 | 0.32 |
11/01 | 1,090 | 1,090 | 1,080 | 1,080 | +0.93% | 4,900 | 17億9280万 | +4.35% | 13.91 | 0.34 |
10/31 | 1,080 | 1,080 | 1,050 | 1,070 | -0.93% | 5,200 | 17億7620万 | +3.68% | 13.78 | 0.33 |
10/28 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 5,000 | 17億9280万 | +4.96% | 13.91 | 0.34 |
10/27 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 4,000 | 18億2600万 | +7.21% | 14.17 | 0.34 |
10/26 | 1,080 | 1,130 | 1,080 | 1,100 | +0.92% | 14,400 | 18億2600万 | +7.63% | 14.17 | 0.34 |
10/25 | 1,050 | 1,090 | 1,040 | 1,090 | +4.81% | 8,300 | 18億940万 | +7.18% | 14.04 | 0.34 |
10/24 | 1,040 | 1,050 | 1,040 | 1,040 | +0.97% | 1,100 | 17億2640万 | +2.67% | 13.39 | 0.32 |
10/21 | 1,050 | 1,050 | 1,030 | 1,030 | -0.96% | 4,000 | 17億980万 | +1.78% | 13.26 | 0.32 |
10/20 | 1,030 | 1,060 | 1,020 | 1,040 | 0% | 16,900 | 17億2640万 | +2.97% | 13.39 | 0.32 |
10/19 | 1,030 | 1,040 | 1,030 | 1,040 | +1.96% | 7,200 | 17億2640万 | +3.17% | 13.39 | 0.32 |
10/18 | 1,000 | 1,020 | 1,000 | 1,020 | +0.99% | 3,500 | 16億9320万 | +1.29% | 13.14 | 0.32 |
10/17 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 500 | 16億7660万 | +0.3% | 13.01 | 0.32 |
10/14 | 1,020 | 1,020 | 1,000 | 1,010 | 0% | 4,300 | 16億7660万 | +0.3% | 13.01 | 0.32 |
10/13 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 1,200 | 16億7660万 | +0.2% | 13.01 | 0.32 |
10/12 | 1,020 | 1,020 | 1,000 | 1,000 | -2.91% | 3,600 | 16億6000万 | -0.79% | 12.88 | 0.31 |
10/11 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 3,000 | 17億980万 | +2.18% | 13.26 | 0.32 |
10/07 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 1,600 | 16億7660万 | +0.3% | 13.01 | 0.32 |
10/06 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 1,900 | 16億7660万 | +0.3% | 13.01 | 0.32 |
10/05 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 2,800 | 16億7660万 | +0.3% | 13.01 | 0.32 |
10/04 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 700 | 16億9320万 | +1.39% | 13.14 | 0.32 |
10/03 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 5,100 | 16億7660万 | +0.4% | 13.01 | 0.32 |
09/30 | 1,040 | 1,040 | 1,030 | 1,030 | +0.98% | 1,200 | 17億980万 | +2.49% | 13.26 | 0.32 |
09/29 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 4,800 | 16億9320万 | +1.59% | 13.14 | 0.32 |
09/28 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 1,800 | 16億7660万 | +0.7% | 13.01 | 0.32 |
09/27 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 1,500 | 16億7660万 | +0.7% | 13.01 | 0.32 |
09/26 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 5,300 | 16億6000万 | -0.4% | 12.88 | 0.31 |