株価チャート
2016/11/02~2017/03/31
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 800 | 37億8000万 | +3.62% | 6.71 | 0.87 |
03/30 | 2,530 | 2,530 | 2,460 | 2,520 | -0.79% | 2,700 | 37億8000万 | +3.87% | 6.71 | 0.87 |
03/29 | 2,650 | 2,650 | 2,540 | 2,540 | -1.55% | 1,500 | 38億1000万 | +4.87% | 6.77 | 0.88 |
03/28 | 2,540 | 2,580 | 2,490 | 2,580 | -1.15% | 5,000 | 38億7000万 | +6.7% | 6.87 | 0.9 |
03/27 | 2,470 | 2,740 | 2,430 | 2,610 | +7.41% | 12,800 | 39億1500万 | +8.16% | 6.95 | 0.91 |
03/24 | 2,420 | 2,470 | 2,420 | 2,430 | -1.22% | 500 | 36億4500万 | +1% | 6.47 | 0.84 |
03/22 | 2,480 | 2,480 | 2,460 | 2,460 | -0.81% | 1,000 | 36億9000万 | +2.33% | 6.55 | 0.85 |
03/21 | 2,450 | 2,480 | 2,450 | 2,480 | 0% | 3,600 | 37億2000万 | +2.48% | 6.61 | 0.86 |
03/17 | 2,470 | 2,480 | 2,460 | 2,480 | +0.4% | 800 | 37億2000万 | +2.02% | 6.61 | 0.86 |
03/16 | 2,430 | 2,470 | 2,430 | 2,470 | +1.65% | 2,000 | 37億500万 | +1.19% | 6.58 | 0.86 |
03/15 | 2,410 | 2,430 | 2,400 | 2,430 | +0.83% | 900 | 36億4500万 | -0.82% | 6.47 | 0.84 |
03/14 | 2,420 | 2,420 | 2,410 | 2,410 | -0.41% | 400 | 36億1500万 | -2.07% | 6.42 | 0.84 |
03/13 | 2,450 | 2,490 | 2,420 | 2,420 | -0.82% | 1,900 | 36億3000万 | -2.06% | 6.45 | 0.84 |
03/10 | 2,450 | 2,470 | 2,380 | 2,440 | +0.83% | 2,800 | 36億6000万 | -1.77% | 6.5 | 0.85 |
03/09 | 2,400 | 2,420 | 2,380 | 2,420 | +0.41% | 2,100 | 36億3000万 | -2.81% | 6.45 | 0.84 |
03/08 | 2,360 | 2,420 | 2,350 | 2,410 | +2.55% | 3,900 | 36億1500万 | -3.33% | 6.42 | 0.84 |
03/07 | 2,370 | 2,370 | 2,350 | 2,350 | -0.84% | 1,600 | 35億2500万 | -5.81% | 6.26 | 0.82 |
03/06 | 2,360 | 2,370 | 2,360 | 2,370 | 0% | 800 | 35億5500万 | -5.09% | 6.31 | 0.82 |
03/03 | 2,370 | 2,380 | 2,370 | 2,370 | -0.42% | 900 | 35億5500万 | -5.12% | 6.31 | 0.82 |
03/02 | 2,350 | 2,380 | 2,350 | 2,380 | +1.71% | 2,900 | 35億7000万 | -4.72% | 6.34 | 0.83 |
03/01 | 2,340 | 2,350 | 2,330 | 2,340 | 0% | 1,100 | 35億1000万 | -6.25% | 6.23 | 0.81 |
02/28 | 2,350 | 2,360 | 2,340 | 2,340 | -0.43% | 900 | 35億1000万 | -6.21% | 6.23 | 0.81 |
02/27 | 2,350 | 2,350 | 2,330 | 2,350 | 0% | 1,400 | 35億2500万 | -5.77% | 6.26 | 0.82 |
02/24 | 2,340 | 2,350 | 2,320 | 2,350 | +0.43% | 2,400 | 35億2500万 | -5.7% | 6.26 | 0.82 |
02/23 | 2,340 | 2,360 | 2,340 | 2,340 | -0.85% | 2,500 | 35億1000万 | -6.02% | 6.23 | 0.81 |
02/22 | 2,410 | 2,410 | 2,360 | 2,360 | -2.07% | 3,500 | 35億4000万 | -5.18% | 6.29 | 0.82 |
02/21 | 2,450 | 2,450 | 2,410 | 2,410 | -1.63% | 2,100 | 36億1500万 | -3.06% | 6.42 | 0.84 |
02/20 | 2,450 | 2,450 | 2,420 | 2,450 | 0% | 2,500 | 36億7500万 | -1.29% | 6.53 | 0.85 |
02/17 | 2,430 | 2,450 | 2,410 | 2,450 | +0.82% | 3,100 | 36億7500万 | -1.09% | 6.53 | 0.85 |
02/16 | 2,420 | 2,430 | 2,390 | 2,430 | +1.25% | 8,500 | 36億4500万 | -1.62% | 6.47 | 0.84 |
02/15 | 2,370 | 2,430 | 2,310 | 2,400 | -15.79% | 26,800 | 36億 | -2.6% | 6.39 | 0.83 |
02/14 | 2,750 | 2,850 | 2,750 | 2,850 | +3.64% | 7,800 | 42億7500万 | +15.85% | 7.59 | 0.99 |
02/13 | 2,740 | 2,750 | 2,690 | 2,750 | +0.73% | 4,200 | 41億2500万 | +12.84% | 7.33 | 0.95 |
02/10 | 2,690 | 2,770 | 2,690 | 2,730 | +1.11% | 4,500 | 40億9500万 | +12.86% | 7.27 | 0.95 |
02/09 | 2,730 | 2,760 | 2,670 | 2,700 | 0% | 5,900 | 40億5000万 | +12.41% | 7.19 | 0.94 |
02/08 | 2,610 | 2,700 | 2,570 | 2,700 | +1.5% | 3,800 | 40億5000万 | +13.07% | 7.19 | 0.94 |
02/07 | 2,760 | 2,790 | 2,640 | 2,660 | -3.27% | 4,800 | 39億9000万 | +12.09% | 7.09 | 0.92 |
02/06 | 2,640 | 2,800 | 2,640 | 2,750 | +6.18% | 10,700 | 41億2500万 | +16.53% | 7.33 | 0.95 |
02/03 | 2,500 | 2,600 | 2,500 | 2,590 | +4.02% | 7,500 | 38億8500万 | +10.59% | 6.9 | 0.9 |
02/02 | 2,500 | 2,520 | 2,490 | 2,490 | +0.81% | 5,900 | 37億3500万 | +6.91% | 6.63 | 0.86 |
02/01 | 2,360 | 2,470 | 2,350 | 2,470 | +3.35% | 5,600 | 37億500万 | +6.47% | 6.58 | 0.86 |
01/31 | 2,370 | 2,400 | 2,370 | 2,390 | 0% | 1,600 | 35億8500万 | +3.28% | 6.37 | 0.83 |
01/30 | 2,340 | 2,390 | 2,340 | 2,390 | +0.84% | 2,200 | 35億8500万 | +3.37% | 6.37 | 0.83 |
01/27 | 2,350 | 2,370 | 2,340 | 2,370 | +1.72% | 700 | 35億5500万 | +2.51% | 6.31 | 0.82 |
01/26 | 2,340 | 2,370 | 2,330 | 2,330 | 0% | 2,200 | 34億9500万 | +0.6% | 6.21 | 0.81 |
01/25 | 2,310 | 2,340 | 2,300 | 2,330 | +0.87% | 800 | 34億9500万 | +0.39% | 6.21 | 0.81 |
01/24 | 2,300 | 2,330 | 2,300 | 2,310 | +0.43% | 2,400 | 34億6500万 | -0.43% | 6.15 | 0.8 |
01/23 | 2,350 | 2,350 | 2,300 | 2,300 | 0% | 900 | 34億5000万 | -0.9% | 6.13 | 0.8 |
01/20 | 2,330 | 2,330 | 2,300 | 2,300 | -0.43% | 1,300 | 34億5000万 | -0.95% | 6.13 | 0.8 |
01/19 | 2,310 | 2,330 | 2,300 | 2,310 | +0.87% | 1,200 | 34億6500万 | -0.65% | 6.15 | 0.8 |
01/18 | 2,290 | 2,300 | 2,270 | 2,290 | -0.43% | 1,200 | 34億3500万 | -1.55% | 6.1 | 0.79 |
01/17 | 2,330 | 2,330 | 2,300 | 2,300 | -1.29% | 1,200 | 34億5000万 | -1.16% | 6.13 | 0.8 |
01/16 | 2,310 | 2,420 | 2,290 | 2,330 | +2.19% | 5,400 | 34億9500万 | +0.13% | 6.21 | 0.81 |
01/13 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | 34億2000万 | -2.02% | 6.07 | 0.79 |
01/12 | 2,310 | 2,310 | 2,280 | 2,280 | -0.44% | 1,400 | 34億2000万 | -2.1% | 6.07 | 0.79 |
01/11 | 2,300 | 2,310 | 2,290 | 2,290 | 0% | 2,300 | 34億3500万 | -1.76% | 6.1 | 0.79 |
01/10 | 2,310 | 2,320 | 2,280 | 2,290 | 0% | 1,300 | 34億3500万 | -1.8% | 6.1 | 0.79 |
01/06 | 2,300 | 2,300 | 2,270 | 2,290 | -0.87% | 5,200 | 34億3500万 | -1.84% | 6.1 | 0.79 |
01/05 | 2,360 | 2,360 | 2,300 | 2,310 | -1.28% | 4,000 | 34億6500万 | -1.07% | 6.15 | 0.8 |
01/04 | 2,330 | 2,350 | 2,310 | 2,340 | +0.43% | 4,200 | 35億1000万 | +0.3% | 6.23 | 0.81 |
2016 |
12/30 | 2,320 | 2,350 | 2,320 | 2,330 | 0% | 1,900 | 34億9500万 | 0% | 6.21 | 0.81 |
12/29 | 2,300 | 2,350 | 2,300 | 2,330 | +1.3% | 3,300 | 34億9500万 | -0.17% | 6.21 | 0.81 |
12/28 | 2,280 | 2,300 | 2,270 | 2,300 | +1.32% | 2,500 | 34億5000万 | -1.58% | 6.13 | 0.8 |
12/27 | 2,240 | 2,270 | 2,230 | 2,270 | -0.44% | 7,000 | 34億500万 | -3.16% | 6.05 | 0.79 |
12/26 | 2,270 | 2,300 | 2,260 | 2,280 | -1.3% | 2,700 | 34億2000万 | -2.98% | 6.07 | 0.79 |
12/22 | 2,320 | 2,330 | 2,310 | 2,310 | -0.86% | 2,400 | 34億6500万 | -1.79% | 6.15 | 0.8 |
12/21 | 2,380 | 2,390 | 2,330 | 2,330 | -3.32% | 3,000 | 34億9500万 | -0.77% | 6.21 | 0.81 |
12/20 | 2,430 | 2,430 | 2,360 | 2,410 | -1.63% | 2,300 | 36億1500万 | +2.95% | 6.42 | 0.84 |
12/19 | 2,450 | 2,470 | 2,430 | 2,450 | -0.41% | 2,900 | 36億7500万 | +4.93% | 6.53 | 0.85 |
12/16 | 2,320 | 2,460 | 2,320 | 2,460 | +6.03% | 8,000 | 36億9000万 | +5.67% | 6.55 | 0.85 |
12/15 | 2,330 | 2,330 | 2,320 | 2,320 | 0% | 3,300 | 34億8000万 | -0.17% | 6.18 | 0.81 |
12/14 | 2,320 | 2,320 | 2,310 | 2,320 | -0.85% | 2,400 | 34億8000万 | -0.09% | 6.18 | 0.81 |
12/13 | 2,320 | 2,340 | 2,300 | 2,340 | -0.85% | 2,100 | 35億1000万 | +0.52% | 6.23 | 0.81 |
12/12 | 2,390 | 2,390 | 2,340 | 2,360 | +0.85% | 1,400 | 35億4000万 | +1.94% | 6.29 | 0.82 |
12/09 | 2,320 | 2,350 | 2,310 | 2,340 | +1.3% | 1,600 | 35億1000万 | +2.59% | 6.23 | 0.81 |
12/08 | 2,340 | 2,390 | 2,310 | 2,310 | 0% | 3,500 | 34億6500万 | +2.67% | 6.15 | 0.8 |
12/07 | 2,320 | 2,330 | 2,300 | 2,310 | -0.43% | 2,100 | 34億6500万 | +4.1% | 6.15 | 0.8 |
12/06 | 2,330 | 2,330 | 2,310 | 2,320 | -0.43% | 2,100 | 34億8000万 | +6.03% | 6.18 | 0.81 |
12/05 | 2,410 | 2,410 | 2,330 | 2,330 | 0% | 6,700 | 34億9500万 | +7.97% | 6.21 | 0.81 |
12/02 | 2,300 | 2,330 | 2,290 | 2,330 | +0.43% | 2,800 | 34億9500万 | +9.54% | 6.21 | 0.81 |
12/01 | 2,330 | 2,330 | 2,320 | 2,320 | 0% | 2,000 | 34億8000万 | +10.69% | 6.18 | 0.81 |
11/30 | 2,390 | 2,390 | 2,310 | 2,320 | -0.85% | 4,200 | 34億8000万 | +12.4% | 6.18 | 0.81 |
11/29 | 2,260 | 2,350 | 2,260 | 2,340 | +4% | 2,100 | 35億1000万 | +15.1% | 6.23 | 0.81 |
11/28 | 2,270 | 2,270 | 2,240 | 2,250 | -1.32% | 2,500 | 33億7500万 | +12.44% | 5.99 | 0.78 |
11/25 | 2,390 | 2,390 | 2,230 | 2,280 | -5.79% | 10,600 | 34億2000万 | +15.62% | 6.07 | 0.79 |
11/24 | 2,430 | 2,450 | 2,400 | 2,420 | +0.41% | 4,200 | 36億3000万 | +24.55% | 6.45 | 0.84 |
11/22 | 2,480 | 2,480 | 2,400 | 2,410 | -2.03% | 5,200 | 36億1500万 | +26.31% | 6.42 | 0.84 |
11/21 | 2,490 | 2,490 | 2,420 | 2,460 | +1.65% | 10,100 | 36億9000万 | +31.34% | 6.55 | 0.85 |
11/18 | 2,360 | 2,420 | 2,300 | 2,420 | +2.98% | 10,000 | 36億3000万 | +31.81% | 6.45 | 0.84 |
11/17 | 2,230 | 2,430 | 2,230 | 2,350 | +6.33% | 31,000 | 35億2500万 | +30.63% | 6.26 | 0.82 |
11/16 | 2,200 | 2,210 | 2,140 | 2,210 | +3.27% | 7,000 | 33億1500万 | +25.21% | 5.89 | 0.77 |
11/15 | 2,260 | 2,260 | 2,140 | 2,140 | -5.31% | 6,300 | 32億1000万 | +23.2% | 5.7 | 0.74 |
11/14 | 2,260 | 2,310 | 2,210 | 2,260 | -1.31% | 9,500 | 33億9000万 | +32.09% | 6.02 | 0.78 |
11/11 | 2,400 | 2,500 | 2,290 | 2,290 | -2.55% | 21,700 | 34億3500万 | +36.23% | 6.1 | 0.79 |
11/10 | 2,400 | 2,420 | 2,290 | 2,350 | +3.07% | 29,200 | 35億2500万 | +42.34% | 6.26 | 0.82 |
11/09 | 2,450 | 2,450 | 2,090 | 2,280 | -6.94% | 38,000 | 34億2000万 | +40.91% | 6.07 | 0.79 |
11/08 | 2,630 | 2,700 | 2,250 | 2,450 | +21.29% | 175,300 | 36億7500万 | +54.19% | 6.53 | 0.85 |
11/07 | 2,020 | 2,020 | 2,020 | 2,020 | +32.89% | 6,500 | 30億3000万 | +30.15% | 5.38 | 0.7 |
11/04 | 1,570 | 1,570 | 1,510 | 1,520 | -1.94% | 3,500 | 22億8000万 | -0.91% | 4.05 | 0.53 |
11/02 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | 23億2500万 | +0.98% | 4.13 | 0.54 |