株価チャート
2016/12/08～2017/05/08
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 |
| 05/08 | 1,330 | 1,340 | 1,320 | 1,340 | +2.29% | 4,200 | 22億2440万 | +5.02% | 17.25 | 0.42 |
| 05/02 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 2,000 | 21億7460万 | +2.66% | 16.87 | 0.41 |
| 05/01 | 1,270 | 1,300 | 1,270 | 1,300 | +2.36% | 3,100 | 21億5800万 | +1.8% | 16.74 | 0.41 |
| 04/28 | 1,290 | 1,290 | 1,270 | 1,270 | -0.78% | 1,900 | 21億820万 | -0.63% | 16.35 | 0.4 |
| 04/27 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 800 | 21億2480万 | -0.16% | 16.48 | 0.4 |
| 04/26 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 1,600 | 21億820万 | -1.01% | 16.35 | 0.4 |
| 04/25 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,000 | 20億9160万 | -2.02% | 16.22 | 0.39 |
| 04/24 | 1,280 | 1,280 | 1,250 | 1,250 | -1.57% | 3,500 | 20億7500万 | -3.18% | 16.1 | 0.39 |
| 04/21 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 900 | 21億820万 | -2.01% | 16.35 | 0.4 |
| 04/20 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 700 | 20億9160万 | -3% | 16.22 | 0.39 |
| 04/19 | 1,250 | 1,270 | 1,250 | 1,260 | 0% | 2,700 | 20億9160万 | -3.3% | 16.22 | 0.39 |
| 04/18 | 1,250 | 1,260 | 1,230 | 1,260 | +1.61% | 2,900 | 20億9160万 | -3.6% | 16.22 | 0.39 |
| 04/17 | 1,220 | 1,240 | 1,210 | 1,240 | +0.81% | 4,000 | 20億5840万 | -5.42% | 15.97 | 0.39 |
| 04/14 | 1,240 | 1,240 | 1,230 | 1,230 | +0.82% | 700 | 20億4180万 | -6.53% | 15.84 | 0.38 |
| 04/13 | 1,210 | 1,240 | 1,210 | 1,220 | +0.83% | 4,100 | 20億2520万 | -7.79% | 15.71 | 0.38 |
| 04/12 | 1,220 | 1,230 | 1,210 | 1,210 | -3.2% | 4,500 | 20億860万 | -9.09% | 15.58 | 0.38 |
| 04/11 | 1,260 | 1,270 | 1,250 | 1,250 | -2.34% | 1,400 | 20億7500万 | -6.72% | 16.1 | 0.39 |
| 04/10 | 1,250 | 1,280 | 1,250 | 1,280 | +1.59% | 1,500 | 21億2480万 | -4.97% | 16.48 | 0.4 |
| 04/07 | 1,260 | 1,300 | 1,200 | 1,260 | 0% | 11,500 | 20億9160万 | -6.87% | 16.22 | 0.39 |
| 04/06 | 1,280 | 1,280 | 1,230 | 1,260 | -2.33% | 8,700 | 20億9160万 | -7.35% | 16.22 | 0.39 |
| 04/05 | 1,310 | 1,320 | 1,270 | 1,290 | -1.53% | 7,500 | 21億4140万 | -5.7% | 16.61 | 0.4 |
| 04/04 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 7,500 | 21億7460万 | -4.66% | 16.87 | 0.41 |
| 04/03 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 2,600 | 22億780万 | -3.62% | 17.13 | 0.42 |
| 03/31 | 1,350 | 1,360 | 1,320 | 1,330 | -1.48% | 8,900 | 22億780万 | -3.97% | 17.13 | 0.42 |
| 03/30 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 300 | 22億4100万 | -2.88% | 17.38 | 0.42 |
| 03/29 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 700 | 22億4100万 | -3.16% | 17.38 | 0.42 |
| 03/28 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 2,400 | 22億2440万 | -4.29% | 17.26 | 0.42 |
| 03/27 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 2,100 | 22億780万 | -5.47% | 17.13 | 0.42 |
| 03/24 | 1,330 | 1,370 | 1,330 | 1,350 | +2.27% | 3,100 | 22億4100万 | -4.26% | 17.38 | 0.42 |
| 03/23 | 1,350 | 1,360 | 1,320 | 1,320 | -2.22% | 7,200 | 21億9120万 | -6.52% | 17 | 0.41 |
| 03/22 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 3,200 | 22億4100万 | -4.59% | 17.38 | 0.42 |
| 03/21 | 1,400 | 1,450 | 1,370 | 1,380 | +1.47% | 10,200 | 22億9080万 | -2.68% | 17.77 | 0.43 |
| 03/17 | 1,380 | 1,390 | 1,350 | 1,360 | 0% | 10,900 | 22億5760万 | -4.09% | 17.51 | 0.42 |
| 03/16 | 1,340 | 1,360 | 1,340 | 1,360 | +0.74% | 3,700 | 22億5760万 | -4.16% | 17.51 | 0.42 |
| 03/15 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 1,500 | 22億4100万 | -4.93% | 17.38 | 0.42 |
| 03/14 | 1,340 | 1,370 | 1,320 | 1,370 | +1.48% | 9,000 | 22億7420万 | -3.59% | 17.64 | 0.43 |
| 03/13 | 1,380 | 1,390 | 1,320 | 1,350 | -2.17% | 15,400 | 22億4100万 | -4.86% | 17.38 | 0.42 |
| 03/10 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 8,800 | 22億9080万 | -2.68% | 17.77 | 0.43 |
| 03/09 | 1,450 | 1,450 | 1,400 | 1,400 | -1.41% | 5,300 | 23億2400万 | -1.13% | 18.03 | 0.44 |
| 03/08 | 1,430 | 1,440 | 1,420 | 1,420 | -0.7% | 1,700 | 23億5720万 | +0.5% | 18.29 | 0.44 |
| 03/07 | 1,420 | 1,430 | 1,410 | 1,430 | 0% | 4,300 | 23億7380万 | +1.49% | 18.41 | 0.45 |
| 03/06 | 1,440 | 1,450 | 1,430 | 1,430 | 0% | 6,000 | 23億7380万 | +1.78% | 18.41 | 0.45 |
| 03/03 | 1,430 | 1,440 | 1,420 | 1,430 | -0.69% | 5,200 | 23億7380万 | +2.07% | 18.41 | 0.45 |
| 03/02 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 4,700 | 23億9040万 | +3.08% | 18.54 | 0.45 |
| 03/01 | 1,440 | 1,450 | 1,430 | 1,450 | 0% | 2,700 | 24億700万 | +4.02% | 18.67 | 0.45 |
| 02/28 | 1,450 | 1,460 | 1,430 | 1,450 | 0% | 3,200 | 24億700万 | +4.32% | 18.67 | 0.45 |
| 02/27 | 1,460 | 1,460 | 1,420 | 1,450 | -0.68% | 8,800 | 24億700万 | +4.77% | 18.67 | 0.45 |
| 02/24 | 1,450 | 1,460 | 1,440 | 1,460 | +1.39% | 7,900 | 24億2360万 | +5.87% | 18.8 | 0.46 |
| 02/23 | 1,440 | 1,470 | 1,440 | 1,440 | -2.04% | 17,400 | 23億9040万 | +4.96% | 18.54 | 0.45 |
| 02/22 | 1,490 | 1,500 | 1,450 | 1,470 | -2% | 17,700 | 24億4020万 | +7.61% | 18.93 | 0.46 |
| 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 |
