株価チャート
2016/07/15～2017/03/31
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 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 200 | 21億2800万 | 0% | 18.6 | 1.3 |
| 03/30 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 500 | 21億3920万 | +0.58% | 18.7 | 1.31 |
| 03/28 | 1,900 | 1,910 | 1,900 | 1,910 | 0% | 300 | 21億3920万 | +0.74% | 18.7 | 1.31 |
| 03/27 | 1,920 | 1,920 | 1,910 | 1,910 | -1.55% | 800 | 21億3920万 | +0.9% | 18.7 | 1.31 |
| 03/24 | 1,940 | 1,940 | 1,940 | 1,940 | +1.04% | 100 | 21億7280万 | +2.59% | 18.99 | 1.33 |
| 03/23 | 1,920 | 1,920 | 1,920 | 1,920 | +0.52% | 200 | 21億5040万 | +1.91% | 18.8 | 1.32 |
| 03/22 | 1,910 | 1,930 | 1,900 | 1,910 | -1.04% | 1,600 | 21億3920万 | +1.7% | 18.7 | 1.31 |
| 03/21 | 1,920 | 1,950 | 1,900 | 1,930 | -0.52% | 1,700 | 21億6160万 | +3.1% | 18.89 | 1.32 |
| 03/17 | 1,930 | 1,940 | 1,930 | 1,940 | +1.04% | 500 | 21億7280万 | +4.08% | 18.99 | 1.33 |
| 03/16 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | 21億5040万 | +3.34% | 18.8 | 1.32 |
| 03/15 | 1,920 | 1,920 | 1,920 | 1,920 | -0.52% | 100 | 21億5040万 | +3.67% | 18.8 | 1.32 |
| 03/14 | 1,890 | 1,930 | 1,890 | 1,930 | +1.58% | 600 | 21億6160万 | +4.44% | 18.89 | 1.32 |
| 03/13 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 21億2800万 | +3.2% | 18.6 | 1.3 |
| 03/10 | 1,880 | 1,900 | 1,880 | 1,900 | +1.06% | 300 | 21億2800万 | +3.43% | 18.6 | 1.3 |
| 03/09 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 1,000 | 21億560万 | +2.56% | 18.41 | 1.29 |
| 03/08 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 200 | 21億1680万 | +3.34% | 18.5 | 1.3 |
| 03/07 | 1,880 | 1,880 | 1,880 | 1,880 | +1.08% | 500 | 21億560万 | +3.07% | 18.41 | 1.29 |
| 03/06 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 500 | 20億8320万 | +2.14% | 18.21 | 1.28 |
| 03/03 | 1,870 | 1,890 | 1,870 | 1,890 | -0.53% | 200 | 21億1680万 | +3.96% | 18.5 | 1.3 |
| 03/02 | 1,900 | 1,910 | 1,900 | 1,900 | +0.53% | 600 | 21億2800万 | +4.68% | 18.6 | 1.3 |
| 02/28 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 100 | 21億1680万 | +4.36% | 18.5 | 1.3 |
| 02/23 | 1,870 | 1,880 | 1,870 | 1,880 | 0% | 300 | 21億560万 | +4.1% | 18.41 | 1.29 |
| 02/22 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 900 | 21億560万 | +4.33% | 18.41 | 1.29 |
| 02/21 | 1,860 | 1,880 | 1,860 | 1,880 | +2.17% | 200 | 21億560万 | +4.56% | 18.41 | 1.29 |
| 02/16 | 1,860 | 1,860 | 1,840 | 1,840 | -1.08% | 400 | 20億6080万 | +2.62% | 18.01 | 1.26 |
| 02/15 | 1,840 | 1,860 | 1,840 | 1,860 | +1.64% | 400 | 20億8320万 | +3.97% | 18.21 | 1.28 |
| 02/14 | 1,850 | 1,850 | 1,830 | 1,830 | -1.08% | 600 | 20億4960万 | +2.52% | 17.92 | 1.26 |
| 02/13 | 1,840 | 1,850 | 1,830 | 1,850 | -0.54% | 400 | 20億7200万 | +3.82% | 18.11 | 1.27 |
| 02/10 | 1,790 | 2,070 | 1,790 | 1,860 | +5.08% | 3,500 | 20億8320万 | +4.67% | 18.21 | 1.28 |
| 02/08 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 200 | 19億8240万 | -0.17% | 17.33 | 1.21 |
| 02/02 | 1,760 | 1,780 | 1,760 | 1,760 | +0.57% | 700 | 19億7120万 | -0.79% | 17.23 | 1.21 |
| 02/01 | 1,720 | 1,750 | 1,720 | 1,750 | 0% | 1,700 | 19億6000万 | -1.41% | 17.13 | 1.2 |
| 01/31 | 1,730 | 1,750 | 1,730 | 1,750 | -1.13% | 1,700 | 19億6000万 | -1.46% | 17.13 | 1.2 |
| 01/30 | 1,750 | 1,770 | 1,750 | 1,770 | -0.56% | 1,000 | 19億8240万 | -0.34% | 17.33 | 1.21 |
| 01/26 | 1,770 | 1,780 | 1,770 | 1,780 | -2.2% | 300 | 19億9360万 | +0.23% | 17.43 | 1.22 |
| 01/25 | 1,820 | 1,820 | 1,820 | 1,820 | +3.41% | 100 | 20億3840万 | +2.59% | 17.82 | 1.25 |
| 01/20 | 1,740 | 1,770 | 1,740 | 1,760 | -1.68% | 700 | 19億7120万 | -0.68% | 17.23 | 1.21 |
| 01/18 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | 20億480万 | +1.07% | 17.52 | 1.23 |
| 01/17 | 1,790 | 1,800 | 1,790 | 1,800 | +1.12% | 8,900 | 20億1600万 | +1.75% | 17.62 | 1.24 |
| 01/16 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 6,000 | 19億9360万 | +0.74% | 17.43 | 1.22 |
| 01/12 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 200 | 19億9360万 | +0.79% | 17.43 | 1.22 |
| 01/06 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 200 | 20億480万 | +1.47% | 17.52 | 1.23 |
| 01/05 | 1,800 | 1,810 | 1,800 | 1,800 | -0.55% | 1,400 | 20億1600万 | +2.16% | 17.62 | 1.24 |
| 01/04 | 1,810 | 1,810 | 1,810 | 1,810 | +1.12% | 100 | 20億2720万 | +2.9% | 17.72 | 1.24 |
| 2016 |
| 12/30 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 200 | 20億480万 | +1.99% | 17.52 | 1.23 |
| 12/29 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 19億9360万 | +1.71% | 17.43 | 1.22 |
| 12/28 | 1,780 | 1,780 | 1,780 | 1,780 | +0.56% | 100 | 19億9360万 | +1.89% | 17.43 | 1.22 |
| 12/27 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 1,600 | 19億8240万 | +1.37% | 17.33 | 1.21 |
| 12/26 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 1,000 | 19億6000万 | +0.06% | 17.13 | 1.2 |
| 12/22 | 1,770 | 1,770 | 1,750 | 1,750 | -0.57% | 700 | 19億6000万 | +0.06% | 17.13 | 1.2 |
| 12/21 | 1,730 | 1,760 | 1,730 | 1,760 | +1.15% | 1,100 | 19億7120万 | +0.69% | 17.23 | 1.21 |
| 12/20 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 400 | 19億4880万 | -0.4% | 17.04 | 1.19 |
| 12/19 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 1,100 | 19億4880万 | -0.34% | 17.04 | 1.19 |
| 12/16 | 1,770 | 1,770 | 1,740 | 1,750 | -2.78% | 2,300 | 19億6000万 | +0.23% | 17.13 | 1.2 |
| 12/14 | 1,760 | 1,800 | 1,760 | 1,800 | +1.12% | 600 | 20億1600万 | +3.15% | 17.62 | 1.24 |
| 12/13 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 200 | 19億9360万 | +2.12% | 17.43 | 1.22 |
| 12/12 | 1,760 | 1,780 | 1,760 | 1,780 | +1.71% | 700 | 19億9360万 | +2.18% | 17.43 | 1.22 |
| 12/09 | 1,710 | 1,750 | 1,710 | 1,750 | -0.57% | 900 | 19億6000万 | +0.52% | 17.13 | 1.2 |
| 12/08 | 1,770 | 1,770 | 1,760 | 1,760 | +0.57% | 200 | 19億7120万 | +1.03% | 17.23 | 1.21 |
| 12/07 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 3,300 | 19億6000万 | +0.46% | 17.13 | 1.2 |
| 12/06 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 19億6000万 | +0.46% | 17.13 | 1.2 |
| 12/05 | 1,770 | 1,770 | 1,740 | 1,750 | +0.57% | 300 | 19億6000万 | 0% | 17.13 | 1.2 |
| 12/02 | 1,740 | 1,750 | 1,740 | 1,740 | 0% | 500 | 19億4880万 | -0.63% | 17.04 | 1.19 |
| 11/30 | 1,730 | 1,740 | 1,730 | 1,740 | -0.57% | 400 | 19億4880万 | -0.46% | 17.04 | 1.19 |
| 11/25 | 1,750 | 1,760 | 1,750 | 1,750 | +0.57% | 700 | 19億6000万 | +0.29% | 17.13 | 1.2 |
| 11/24 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 300 | 19億4880万 | -0.23% | 17.04 | 1.19 |
| 11/22 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 300 | 19億4880万 | -0.06% | 17.04 | 1.19 |
| 11/18 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 300 | 19億2640万 | -1.15% | 16.84 | 1.18 |
| 11/11 | 1,710 | 1,710 | 1,710 | 1,710 | +3.01% | 100 | 19億1520万 | -1.67% | 16.74 | 1.17 |
| 11/08 | 1,660 | 1,660 | 1,660 | 1,660 | -2.92% | 300 | 18億5920万 | -4.54% | 16.25 | 1.14 |
| 11/04 | 1,710 | 1,710 | 1,710 | 1,710 | -2.84% | 100 | 19億1520万 | -1.72% | 16.74 | 1.17 |
| 10/31 | 1,790 | 1,790 | 1,760 | 1,760 | -4.35% | 400 | 19億7120万 | +1.03% | 17.23 | 1.21 |
| 10/26 | 1,840 | 1,840 | 1,840 | 1,840 | +5.14% | 100 | 20億6080万 | +5.63% | 18.01 | 1.26 |
| 10/25 | 1,770 | 1,780 | 1,750 | 1,750 | +0.57% | 400 | 19億6000万 | +0.57% | 17.13 | 1.2 |
| 10/19 | 1,740 | 1,740 | 1,740 | 1,740 | +1.16% | 100 | 19億4880万 | +0.06% | 17.04 | 1.19 |
| 10/18 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 100 | 19億2640万 | -1.15% | 16.84 | 1.18 |
| 10/12 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 4,700 | 19億3760万 | -0.52% | 16.94 | 1.19 |
| 10/07 | 1,740 | 1,740 | 1,740 | 1,740 | +1.16% | 100 | 19億4880万 | +0.12% | 17.04 | 1.19 |
| 10/06 | 1,720 | 1,720 | 1,720 | 1,720 | -1.15% | 100 | 19億2640万 | -0.98% | 16.84 | 1.18 |
| 10/03 | 1,740 | 1,740 | 1,740 | 1,740 | -1.14% | 200 | 19億4880万 | +0.23% | 17.04 | 1.19 |
| 09/23 | 1,830 | 1,830 | 1,760 | 1,760 | +0.57% | 200 | 19億7120万 | +1.5% | 17.23 | 1.21 |
| 09/21 | 1,740 | 1,750 | 1,740 | 1,750 | -1.13% | 200 | 19億6000万 | +1.1% | 17.13 | 1.2 |
| 09/16 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 100 | 19億8240万 | +2.43% | 17.33 | 1.21 |
| 09/13 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | 19億7120万 | +2.03% | 17.23 | 1.21 |
| 09/12 | 1,790 | 1,790 | 1,760 | 1,760 | -10.2% | 600 | 19億7120万 | +2.09% | 17.23 | 1.21 |
| 09/05 | 1,710 | 1,960 | 1,710 | 1,960 | +11.36% | 1,100 | 21億9520万 | +13.62% | 19.19 | 1.35 |
| 08/26 | 1,710 | 1,760 | 1,710 | 1,760 | +5.39% | 1,000 | 19億7120万 | +2.5% | 17.23 | 1.21 |
| 08/25 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 18億7040万 | -2.68% | 16.35 | 1.15 |
| 08/24 | 1,670 | 1,670 | 1,670 | 1,670 | -2.91% | 300 | 18億7040万 | -2.85% | 16.35 | 1.15 |
| 08/16 | 1,720 | 1,720 | 1,720 | 1,720 | +2.99% | 200 | 19億2640万 | -0.12% | 16.84 | 1.18 |
| 08/10 | 1,670 | 1,670 | 1,670 | 1,670 | -2.34% | 100 | 18億7040万 | -3.13% | 16.35 | 1.15 |
| 08/08 | 1,660 | 1,710 | 1,660 | 1,710 | +0.59% | 1,100 | 19億1520万 | -1.04% | 16.74 | 1.17 |
| 08/03 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 19億400万 | -1.85% | 16.64 | 1.17 |
| 08/02 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 19億400万 | -2.07% | 16.64 | 1.17 |
| 08/01 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 500 | 19億400万 | -2.24% | 16.64 | 1.17 |
| 07/26 | 1,750 | 1,750 | 1,750 | 1,750 | -1.13% | 100 | 19億6000万 | +0.4% | 17.13 | 1.2 |
| 07/25 | 1,750 | 1,770 | 1,750 | 1,770 | 0% | 700 | 19億8240万 | +1.55% | 17.33 | 1.21 |
| 07/21 | 1,750 | 1,770 | 1,750 | 1,770 | +2.31% | 300 | 19億8240万 | +1.49% | 17.33 | 1.21 |
| 07/20 | 1,730 | 1,730 | 1,730 | 1,730 | -2.26% | 100 | 19億3760万 | -0.75% | 16.94 | 1.19 |
| 07/15 | 1,770 | 1,770 | 1,770 | 1,770 | +4.12% | 100 | 19億8240万 | +1.49% | 17.33 | 1.21 |
