株価チャート
2016/10/13~2017/03/13
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 10→1 |
2017 |
03/13 | 3,210 | 3,220 | 3,180 | 3,180 | -0.31% | 500 | 143億8292万 | +3.38% | 10.38 | 0.46 |
03/10 | 3,180 | 3,210 | 3,170 | 3,190 | +1.59% | 3,400 | 144億2815万 | +4.04% | 10.41 | 0.46 |
03/09 | 3,140 | 3,140 | 3,140 | 3,140 | +0.32% | 100 | 142億201万 | +2.75% | 10.25 | 0.46 |
03/08 | 3,090 | 3,130 | 3,080 | 3,130 | 0% | 400 | 141億5678万 | +2.62% | 10.22 | 0.46 |
03/07 | 3,130 | 3,130 | 3,130 | 3,130 | +0.64% | 200 | 141億5678万 | +2.86% | 10.22 | 0.46 |
03/06 | 3,100 | 3,110 | 3,100 | 3,110 | +1.3% | 900 | 140億6632万 | +2.4% | 10.15 | 0.45 |
03/03 | 3,070 | 3,080 | 3,070 | 3,070 | -0.65% | 600 | 138億8540万 | +1.25% | 10.02 | 0.45 |
03/02 | 3,160 | 3,160 | 3,090 | 3,090 | +0.32% | 1,200 | 139億7586万 | +1.98% | 10.09 | 0.45 |
03/01 | 3,160 | 3,160 | 3,070 | 3,080 | -2.53% | 600 | 139億3063万 | +1.78% | 10.05 | 0.45 |
02/28 | 3,130 | 3,160 | 3,130 | 3,160 | 0% | 1,000 | 142億9246万 | +4.53% | 10.31 | 0.46 |
02/27 | 3,130 | 3,160 | 3,120 | 3,160 | +1.28% | 1,800 | 142億9246万 | +4.74% | 10.31 | 0.46 |
02/24 | 3,120 | 3,120 | 3,090 | 3,120 | +0.65% | 1,600 | 141億1155万 | +3.62% | 10.18 | 0.45 |
02/23 | 3,090 | 3,100 | 3,090 | 3,100 | 0% | 3,300 | 140億2109万 | +3.16% | 10.12 | 0.45 |
02/22 | 3,090 | 3,100 | 3,060 | 3,100 | +0.32% | 1,400 | 140億2109万 | +3.23% | 10.12 | 0.45 |
02/21 | 3,070 | 3,100 | 3,070 | 3,090 | +0.65% | 1,600 | 139億7586万 | +2.97% | 10.09 | 0.45 |
02/20 | 3,070 | 3,070 | 3,070 | 3,070 | -0.65% | 400 | 138億8540万 | +2.47% | 10.02 | 0.45 |
02/17 | 3,050 | 3,090 | 3,040 | 3,090 | +1.31% | 900 | 139億7586万 | +3.28% | 10.09 | 0.45 |
02/16 | 3,040 | 3,050 | 3,040 | 3,050 | 0% | 900 | 137億9494万 | +2.11% | 9.96 | 0.44 |
02/15 | 3,020 | 3,100 | 3,000 | 3,050 | +0.99% | 2,000 | 137億9494万 | +2.18% | 9.96 | 0.44 |
02/14 | 3,050 | 3,050 | 2,990 | 3,020 | -0.33% | 600 | 136億5925万 | +1.31% | 9.86 | 0.44 |
02/13 | 3,000 | 3,050 | 3,000 | 3,030 | +2.36% | 1,400 | 137億448万 | +1.64% | 9.89 | 0.44 |
02/10 | 2,980 | 2,980 | 2,960 | 2,960 | -0.67% | 700 | 133億8788万 | -0.7% | 9.66 | 0.43 |
02/09 | 2,950 | 2,980 | 2,950 | 2,980 | +1.71% | 300 | 134億7834万 | -0.1% | 9.73 | 0.43 |
02/08 | 2,920 | 2,930 | 2,910 | 2,930 | +2.09% | 400 | 132億5219万 | -1.71% | 9.56 | 0.43 |
02/07 | 2,890 | 2,900 | 2,840 | 2,870 | -2.38% | 3,800 | 129億8081万 | -3.63% | 9.37 | 0.42 |
02/06 | 2,940 | 2,940 | 2,940 | 2,940 | 0% | 1,000 | 132億9742万 | -1.28% | 9.6 | 0.43 |
02/03 | 2,970 | 2,970 | 2,940 | 2,940 | -1.01% | 900 | 132億9742万 | -1.24% | 9.6 | 0.43 |
02/02 | 2,970 | 2,970 | 2,970 | 2,970 | +0.34% | 500 | 134億3311万 | -0.2% | 9.69 | 0.43 |
02/01 | 2,990 | 2,990 | 2,940 | 2,960 | -1% | 2,900 | 133億8788万 | -0.37% | 9.66 | 0.43 |
01/31 | 2,960 | 2,990 | 2,960 | 2,990 | +0.34% | 1,100 | 135億2357万 | +0.74% | 9.76 | 0.44 |
01/30 | 2,990 | 3,000 | 2,980 | 2,980 | -1% | 900 | 134億7834万 | +0.54% | 9.73 | 0.43 |
01/27 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 200 | 136億1402万 | +1.65% | 9.83 | 0.44 |
01/26 | 2,980 | 3,010 | 2,980 | 3,010 | +0.33% | 2,300 | 136億1402万 | +1.86% | 9.83 | 0.44 |
01/25 | 3,030 | 3,030 | 2,970 | 3,000 | 0% | 2,000 | 135億6879万 | +1.69% | 9.79 | 0.44 |
01/24 | 3,000 | 3,000 | 2,980 | 3,000 | -0.33% | 600 | 135億6879万 | +1.97% | 9.79 | 0.44 |
01/23 | 3,020 | 3,020 | 3,010 | 3,010 | +1.01% | 2,200 | 136億1402万 | +2.52% | 9.83 | 0.44 |
01/20 | 3,020 | 3,040 | 2,980 | 2,980 | -2.3% | 1,800 | 134億7834万 | +1.71% | 9.73 | 0.43 |
01/19 | 3,050 | 3,060 | 3,030 | 3,050 | 0% | 1,000 | 137億9494万 | +4.24% | 9.96 | 0.44 |
01/18 | 2,950 | 3,090 | 2,950 | 3,050 | +3.39% | 1,300 | 137億9494万 | +4.6% | 9.96 | 0.44 |
01/17 | 2,980 | 2,980 | 2,950 | 2,950 | -1.01% | 1,700 | 133億4265万 | +1.51% | 9.63 | 0.43 |
01/16 | 2,980 | 3,000 | 2,980 | 2,980 | +0.34% | 1,000 | 134億7834万 | +2.9% | 9.73 | 0.43 |
01/13 | 3,000 | 3,000 | 2,970 | 2,970 | -0.67% | 400 | 134億3311万 | +2.98% | 9.69 | 0.43 |
01/12 | 2,950 | 2,990 | 2,950 | 2,990 | +1.36% | 1,100 | 135億2357万 | +4.07% | 9.76 | 0.44 |
01/10 | 3,030 | 3,030 | 2,950 | 2,950 | -2.64% | 2,500 | 133億4265万 | +3.07% | 9.63 | 0.43 |
01/06 | 3,030 | 3,030 | 3,010 | 3,030 | 0% | 700 | 137億448万 | +6.24% | 9.89 | 0.44 |
01/05 | 3,050 | 3,060 | 3,010 | 3,030 | +1% | 2,200 | 137億448万 | +6.77% | 9.89 | 0.44 |
01/04 | 2,960 | 3,040 | 2,940 | 3,000 | +2.04% | 2,700 | 135億6879万 | +6.27% | 9.79 | 0.44 |
2016 |
12/30 | 2,840 | 2,950 | 2,840 | 2,940 | +3.16% | 2,000 | 132億9742万 | +4.7% | 9.6 | 0.43 |
12/29 | 2,880 | 2,880 | 2,850 | 2,850 | -1.04% | 1,100 | 128億9035万 | +2% | 9.3 | 0.42 |
12/28 | 2,900 | 2,900 | 2,880 | 2,880 | -0.69% | 500 | 130億2604万 | +3.45% | 9.4 | 0.42 |
12/27 | 2,930 | 2,930 | 2,900 | 2,900 | -0.34% | 1,000 | 131億1650万 | +4.66% | 9.47 | 0.42 |
12/26 | 2,910 | 2,910 | 2,880 | 2,910 | +1.75% | 2,600 | 131億6173万 | +5.51% | 9.5 | 0.42 |
12/22 | 2,920 | 2,920 | 2,800 | 2,860 | -1.04% | 2,400 | 129億3558万 | +4.23% | 9.34 | 0.42 |
12/21 | 2,900 | 2,930 | 2,880 | 2,890 | +0.35% | 3,300 | 130億7127万 | +5.82% | 9.43 | 0.42 |
12/20 | 2,900 | 2,900 | 2,880 | 2,880 | -1.03% | 1,400 | 130億2604万 | +6% | 9.4 | 0.42 |
12/19 | 2,860 | 2,940 | 2,860 | 2,910 | +1.75% | 2,600 | 131億6173万 | +7.66% | 9.5 | 0.42 |
12/16 | 2,900 | 2,900 | 2,850 | 2,860 | -1.04% | 2,600 | 129億3558万 | +6.52% | 9.34 | 0.42 |
12/15 | 2,780 | 2,930 | 2,780 | 2,890 | +3.21% | 2,500 | 130億7127万 | +8.2% | 9.43 | 0.42 |
12/14 | 2,860 | 2,860 | 2,780 | 2,800 | -1.75% | 1,100 | 126億6421万 | +5.58% | 9.14 | 0.41 |
12/13 | 2,820 | 2,850 | 2,810 | 2,850 | -0.35% | 800 | 128億9035万 | +7.91% | 9.3 | 0.42 |
12/12 | 2,900 | 2,920 | 2,860 | 2,860 | -0.35% | 3,000 | 129億3558万 | +8.83% | 9.34 | 0.42 |
12/09 | 2,880 | 2,900 | 2,850 | 2,870 | +2.14% | 5,800 | 129億8081万 | +9.75% | 9.37 | 0.42 |
12/08 | 2,820 | 2,820 | 2,810 | 2,810 | +0.72% | 400 | 127億944万 | +7.99% | 9.17 | 0.41 |
12/07 | 2,740 | 2,800 | 2,710 | 2,790 | +3.33% | 2,400 | 126億1898万 | +7.6% | 9.11 | 0.41 |
12/06 | 2,680 | 2,750 | 2,680 | 2,700 | +0.75% | 4,300 | 122億1191万 | +4.45% | 8.81 | 0.39 |
12/05 | 2,650 | 2,680 | 2,650 | 2,680 | -0.37% | 2,200 | 121億2146万 | +3.88% | 8.75 | 0.39 |
12/02 | 2,710 | 2,710 | 2,650 | 2,690 | -0.74% | 800 | 121億6669万 | +4.38% | 8.78 | 0.39 |
12/01 | 2,710 | 2,720 | 2,690 | 2,710 | 0% | 1,400 | 122億5714万 | +5.32% | 8.85 | 0.39 |
11/30 | 2,720 | 2,720 | 2,680 | 2,710 | +1.5% | 700 | 122億5714万 | +5.57% | 8.85 | 0.39 |
11/29 | 2,660 | 2,730 | 2,660 | 2,670 | +0.38% | 1,800 | 120億7623万 | +4.22% | 8.72 | 0.39 |
11/28 | 2,630 | 2,660 | 2,630 | 2,660 | +1.53% | 700 | 120億3100万 | +4.03% | 8.68 | 0.39 |
11/25 | 2,630 | 2,640 | 2,620 | 2,620 | +0.38% | 2,100 | 118億5008万 | +2.62% | 8.55 | 0.38 |
11/24 | 2,670 | 2,670 | 2,610 | 2,610 | +0.38% | 4,200 | 118億485万 | +2.39% | 8.52 | 0.38 |
11/22 | 2,550 | 2,600 | 2,550 | 2,600 | +1.96% | 1,500 | 117億5962万 | +2.16% | 8.49 | 0.38 |
11/21 | 2,580 | 2,590 | 2,510 | 2,550 | -0.78% | 2,500 | 115億3347万 | +0.39% | 8.32 | 0.37 |
11/18 | 2,580 | 2,580 | 2,560 | 2,570 | 0% | 1,600 | 116億2393万 | +1.3% | 8.39 | 0.37 |
11/17 | 2,560 | 2,570 | 2,560 | 2,570 | +1.58% | 1,400 | 116億2393万 | +1.38% | 8.39 | 0.37 |
11/16 | 2,550 | 2,550 | 2,530 | 2,530 | -0.39% | 1,800 | 114億4302万 | -0.2% | 8.26 | 0.37 |
11/15 | 2,530 | 2,540 | 2,530 | 2,540 | +0.4% | 1,300 | 114億8825万 | +0.24% | 8.29 | 0.37 |
11/14 | 2,510 | 2,530 | 2,470 | 2,530 | +2.85% | 500 | 114億4302万 | -0.16% | 8.26 | 0.37 |
11/11 | 2,520 | 2,520 | 2,440 | 2,460 | -1.99% | 1,300 | 111億2641万 | -2.92% | 8.03 | 0.36 |
11/10 | 2,550 | 2,550 | 2,500 | 2,510 | +4.15% | 1,800 | 113億5256万 | -1.03% | 8.19 | 0.37 |
11/09 | 2,530 | 2,530 | 2,400 | 2,410 | -4.37% | 2,900 | 109億26万 | -4.89% | 7.87 | 0.35 |
11/08 | 2,520 | 2,550 | 2,520 | 2,520 | -0.4% | 900 | 113億9779万 | -0.63% | 8.23 | 0.37 |
11/07 | 2,510 | 2,530 | 2,510 | 2,530 | 0% | 500 | 114億4302万 | -0.12% | 8.26 | 0.37 |
11/04 | 2,530 | 2,550 | 2,530 | 2,530 | -0.78% | 300 | 114億4302万 | 0% | 8.26 | 0.37 |
11/02 | 2,610 | 2,610 | 2,550 | 2,550 | -1.16% | 1,100 | 115億3347万 | +0.87% | 8.32 | 0.37 |
11/01 | 2,590 | 2,590 | 2,580 | 2,580 | -0.77% | 200 | 116億6916万 | +2.1% | 8.42 | 0.38 |
10/28 | 2,570 | 2,600 | 2,570 | 2,600 | +1.56% | 500 | 117億5962万 | +3.09% | 8.49 | 0.38 |
10/27 | 2,560 | 2,560 | 2,560 | 2,560 | -1.92% | 400 | 115億7870万 | +1.83% | 8.36 | 0.37 |
10/26 | 2,590 | 2,610 | 2,590 | 2,610 | +0.77% | 900 | 118億485万 | +4.23% | 8.52 | 0.38 |
10/25 | 2,590 | 2,600 | 2,590 | 2,590 | +0.78% | 1,200 | 117億1439万 | +3.89% | 8.45 | 0.38 |
10/24 | 2,550 | 2,570 | 2,500 | 2,570 | 0% | 5,000 | 116億2393万 | +3.55% | 8.39 | 0.37 |
10/21 | 2,550 | 2,570 | 2,540 | 2,570 | +0.78% | 1,200 | 116億2393万 | +4.01% | 8.39 | 0.37 |
10/20 | 2,570 | 2,590 | 2,550 | 2,550 | -0.39% | 1,100 | 115億3347万 | +3.66% | 8.32 | 0.37 |
10/19 | 2,550 | 2,560 | 2,550 | 2,560 | +1.19% | 900 | 115億7870万 | +4.49% | 8.36 | 0.37 |
10/18 | 2,510 | 2,540 | 2,510 | 2,530 | +1.2% | 1,400 | 114億4302万 | +3.56% | 8.26 | 0.37 |
10/17 | 2,480 | 2,500 | 2,480 | 2,500 | +0.81% | 1,300 | 113億733万 | +2.63% | 8.16 | 0.36 |
10/14 | 2,460 | 2,480 | 2,460 | 2,480 | 0% | 700 | 112億1687万 | +2.1% | 8.1 | 0.36 |
10/13 | 2,510 | 2,530 | 2,480 | 2,480 | -1.59% | 1,000 | 112億1687万 | +2.39% | 8.1 | 0.36 |