株価チャート
2016/08/25～2017/01/24
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 | 10/1, 株式併合 5→1 |
| 2017 |
| 01/24 | 3,265 | 3,310 | 3,225 | 3,230 | -1.22% | 905,000 | 4822億2928万 | +5.21% | 11.26 | 1.58 |
| 01/23 | 3,295 | 3,325 | 3,270 | 3,270 | -0.76% | 1,073,000 | 4882億116万 | +6.76% | 11.4 | 1.6 |
| 01/20 | 3,180 | 3,315 | 3,175 | 3,295 | +4.44% | 1,627,000 | 4919億3358万 | +7.89% | 11.49 | 1.62 |
| 01/19 | 3,150 | 3,160 | 3,100 | 3,155 | +0.96% | 643,000 | 4710億3200万 | +3.68% | 11 | 1.55 |
| 01/18 | 3,055 | 3,135 | 3,030 | 3,125 | +2.97% | 997,000 | 4665億5309万 | +2.83% | 10.89 | 1.53 |
| 01/17 | 3,045 | 3,110 | 3,030 | 3,035 | +1.68% | 1,115,800 | 4531億1636万 | +0.03% | 10.58 | 1.49 |
| 01/16 | 3,010 | 3,035 | 2,985 | 2,985 | -1.32% | 335,200 | 4456億5151万 | -1.42% | 10.41 | 1.46 |
| 01/13 | 3,045 | 3,065 | 3,020 | 3,025 | -0.66% | 576,000 | 4516億2339万 | +0.13% | 10.55 | 1.48 |
| 01/12 | 3,070 | 3,070 | 3,030 | 3,045 | -0.81% | 479,000 | 4546億933万 | +1.06% | 10.62 | 1.49 |
| 01/11 | 3,045 | 3,080 | 3,030 | 3,070 | +0.49% | 583,400 | 4583億4176万 | +2.2% | 10.7 | 1.51 |
| 01/10 | 3,035 | 3,090 | 3,010 | 3,055 | +0.33% | 698,600 | 4561億230万 | +2.04% | 10.65 | 1.5 |
| 01/06 | 3,030 | 3,075 | 2,990 | 3,045 | -0.98% | 595,800 | 4546億933万 | +2.04% | 10.62 | 1.49 |
| 01/05 | 3,125 | 3,135 | 3,060 | 3,075 | -1.6% | 554,600 | 4590億8824万 | +3.4% | 10.72 | 1.51 |
| 01/04 | 3,055 | 3,125 | 3,040 | 3,125 | +3.14% | 666,600 | 4665億5309万 | +5.43% | 10.89 | 1.53 |
| 2016 |
| 12/30 | 2,990 | 3,045 | 2,990 | 3,030 | +0.33% | 427,400 | 4523億6988万 | +2.61% | 10.56 | 1.49 |
| 12/29 | 3,020 | 3,030 | 2,985 | 3,020 | -0.49% | 441,200 | 4508億7691万 | +2.51% | 10.53 | 1.48 |
| 12/28 | 2,985 | 3,040 | 2,970 | 3,035 | +1.51% | 336,200 | 4531億1636万 | +3.34% | 10.58 | 1.49 |
| 12/27 | 2,985 | 3,000 | 2,970 | 2,990 | -0.17% | 291,800 | 4463億9800万 | +2.08% | 10.42 | 1.47 |
| 12/26 | 2,980 | 3,020 | 2,980 | 2,995 | +0.5% | 385,200 | 4471億4448万 | +2.39% | 10.44 | 1.47 |
| 12/22 | 2,990 | 2,990 | 2,930 | 2,980 | -0.5% | 547,600 | 4449億503万 | +2.05% | 10.39 | 1.46 |
| 12/21 | 3,045 | 3,050 | 2,990 | 2,995 | -1.64% | 455,400 | 4471億4448万 | +2.78% | 10.44 | 1.47 |
| 12/20 | 3,050 | 3,055 | 3,015 | 3,045 | +0.5% | 382,400 | 4546億933万 | +4.78% | 10.62 | 1.49 |
| 12/19 | 2,995 | 3,045 | 2,990 | 3,030 | -0.49% | 414,800 | 4523億6988万 | +4.66% | 10.56 | 1.49 |
| 12/16 | 3,065 | 3,070 | 3,030 | 3,045 | 0% | 496,800 | 4546億933万 | +5.66% | 10.62 | 1.49 |
| 12/15 | 3,050 | 3,070 | 3,020 | 3,045 | -0.33% | 459,000 | 4546億933万 | +6.13% | 10.62 | 1.49 |
| 12/14 | 3,010 | 3,065 | 3,010 | 3,055 | +0.49% | 460,200 | 4561億230万 | +7.23% | 10.65 | 1.5 |
| 12/13 | 3,025 | 3,040 | 2,975 | 3,040 | +0.16% | 743,600 | 4538億6285万 | +7.31% | 10.6 | 1.49 |
| 12/12 | 3,065 | 3,070 | 2,990 | 3,035 | -0.65% | 1,068,000 | 4531億1636万 | +7.74% | 10.58 | 1.49 |
| 12/09 | 3,000 | 3,070 | 2,975 | 3,055 | +2.17% | 1,332,000 | 4561億230万 | +9.11% | 10.65 | 1.5 |
| 12/08 | 2,905 | 2,990 | 2,905 | 2,990 | +3.28% | 1,076,400 | 4463億9800万 | +7.44% | 10.42 | 1.47 |
| 12/07 | 2,835 | 2,900 | 2,835 | 2,895 | +3.02% | 799,400 | 4322億1479万 | +4.44% | 10.09 | 1.42 |
| 12/06 | 2,820 | 2,845 | 2,800 | 2,810 | 0% | 501,000 | 4195億2454万 | +1.77% | 9.8 | 1.38 |
| 12/05 | 2,815 | 2,820 | 2,795 | 2,810 | -0.53% | 352,200 | 4195億2454万 | +2.26% | 9.8 | 1.38 |
| 12/02 | 2,800 | 2,825 | 2,800 | 2,825 | +0.36% | 467,200 | 4217億6400万 | +3.1% | 9.85 | 1.39 |
| 12/01 | 2,850 | 2,860 | 2,805 | 2,815 | +0.18% | 748,800 | 4202億7103万 | +3.04% | 9.81 | 1.38 |
| 11/30 | 2,800 | 2,815 | 2,780 | 2,810 | +0.36% | 564,400 | 4195億2454万 | +3.16% | 9.8 | 1.38 |
| 11/29 | 2,810 | 2,810 | 2,785 | 2,800 | -0.71% | 379,400 | 4180億3157万 | +3.05% | 9.76 | 1.37 |
| 11/28 | 2,825 | 2,835 | 2,790 | 2,820 | -1.05% | 516,200 | 4210億1751万 | +4.1% | 9.83 | 1.38 |
| 11/25 | 2,860 | 2,885 | 2,840 | 2,850 | 0% | 608,400 | 4254億9642万 | +5.56% | 9.94 | 1.4 |
| 11/24 | 2,850 | 2,860 | 2,820 | 2,850 | +1.24% | 352,000 | 4254億9642万 | +5.99% | 9.94 | 1.4 |
| 11/22 | 2,840 | 2,840 | 2,795 | 2,815 | -0.53% | 444,800 | 4202億7103万 | +5.16% | 9.81 | 1.38 |
| 11/21 | 2,880 | 2,890 | 2,825 | 2,830 | -1.57% | 658,400 | 4225億1048万 | +6.11% | 9.87 | 1.39 |
| 11/18 | 2,875 | 2,895 | 2,860 | 2,875 | +0.17% | 611,400 | 4292億2885万 | +8.33% | 10.02 | 1.41 |
| 11/17 | 2,810 | 2,870 | 2,785 | 2,870 | +1.23% | 541,800 | 4284億8236万 | +8.79% | 10.01 | 1.41 |
| 11/16 | 2,800 | 2,840 | 2,785 | 2,835 | +1.61% | 770,800 | 4232億5697万 | +8.12% | 9.88 | 1.39 |
| 11/15 | 2,785 | 2,790 | 2,760 | 2,790 | +0.54% | 385,400 | 4165億3860万 | +6.9% | 9.73 | 1.37 |
| 11/14 | 2,730 | 2,790 | 2,730 | 2,775 | +2.02% | 386,200 | 4142億9915万 | +6.77% | 9.67 | 1.36 |
| 11/11 | 2,750 | 2,780 | 2,710 | 2,720 | +0.37% | 943,200 | 4060億8781万 | +5.18% | 9.48 | 1.33 |
| 11/10 | 2,685 | 2,720 | 2,650 | 2,710 | +6.9% | 721,800 | 4045億9484万 | +5.24% | 9.45 | 1.33 |
| 11/09 | 2,675 | 2,715 | 2,505 | 2,535 | -4.52% | 784,800 | 3784億6787万 | -1.05% | 8.84 | 1.24 |
| 11/08 | 2,680 | 2,685 | 2,630 | 2,655 | -0.19% | 424,800 | 3963億8351万 | +4% | 9.26 | 1.3 |
| 11/07 | 2,645 | 2,685 | 2,645 | 2,660 | +2.11% | 612,800 | 3971億2999万 | +4.77% | 9.27 | 1.3 |
| 11/04 | 2,630 | 2,630 | 2,585 | 2,605 | -1.14% | 544,600 | 3889億1866万 | +3.09% | 9.08 | 1.28 |
| 11/02 | 2,660 | 2,680 | 2,625 | 2,635 | -2.59% | 720,400 | 3933億9757万 | +4.81% | 9.19 | 1.29 |
| 11/01 | 2,675 | 2,705 | 2,640 | 2,705 | +3.05% | 1,385,000 | 4038億4836万 | +8.16% | 9.43 | 1.33 |
| 10/31 | 2,500 | 2,635 | 2,480 | 2,625 | +6.28% | 1,434,000 | 3919億460万 | +5.59% | 9.15 | 1.29 |
| 10/28 | 2,460 | 2,495 | 2,455 | 2,470 | -5.36% | 1,437,000 | 3687億6356万 | -0.2% | 8.61 | 1.21 |
| 10/27 | 2,610 | 2,630 | 2,585 | 2,610 | -0.95% | 360,800 | 3896億6514万 | +5.67% | 9.1 | 1.28 |
| 10/26 | 2,630 | 2,645 | 2,615 | 2,635 | +0.38% | 451,200 | 3933億9757万 | +7.24% | 9.19 | 1.29 |
| 10/25 | 2,640 | 2,645 | 2,615 | 2,625 | +0.19% | 325,200 | 3919億460万 | +7.45% | 9.15 | 1.29 |
| 10/24 | 2,610 | 2,630 | 2,600 | 2,620 | +0.58% | 408,400 | 3911億5811万 | +7.86% | 9.13 | 1.29 |
| 10/21 | 2,615 | 2,655 | 2,600 | 2,605 | +0.58% | 710,200 | 3889億1866万 | +7.82% | 9.08 | 1.28 |
| 10/20 | 2,580 | 2,600 | 2,570 | 2,590 | +0.39% | 732,600 | 3866億7920万 | +7.74% | 9.03 | 1.27 |
| 10/19 | 2,545 | 2,585 | 2,540 | 2,580 | +0.78% | 491,400 | 3851億8623万 | +7.86% | 9 | 1.27 |
| 10/18 | 2,530 | 2,565 | 2,530 | 2,560 | +0.2% | 370,600 | 3822億29万 | +7.47% | 8.93 | 1.26 |
| 10/17 | 2,510 | 2,560 | 2,505 | 2,555 | +2.2% | 527,000 | 3814億5381万 | +7.67% | 8.91 | 1.25 |
| 10/14 | 2,475 | 2,505 | 2,465 | 2,500 | +0.4% | 420,800 | 3732億4247万 | +5.66% | 8.72 | 1.23 |
| 10/13 | 2,500 | 2,515 | 2,475 | 2,490 | +0.81% | 623,200 | 3717億4950万 | +5.46% | 8.68 | 1.22 |
| 10/12 | 2,515 | 2,515 | 2,470 | 2,470 | -2.37% | 399,200 | 3687億6356万 | +4.79% | 8.61 | 1.21 |
| 10/11 | 2,500 | 2,545 | 2,495 | 2,530 | +1.2% | 510,400 | 3777億2138万 | +7.57% | 8.82 | 1.24 |
| 10/07 | 2,480 | 2,500 | 2,465 | 2,500 | +1.21% | 560,400 | 3732億4247万 | +6.61% | 8.72 | 1.23 |
| 10/06 | 2,460 | 2,475 | 2,445 | 2,470 | +1.65% | 615,000 | 3687億6356万 | +5.6% | 8.61 | 1.21 |
| 10/05 | 2,400 | 2,435 | 2,390 | 2,430 | +2.1% | 541,000 | 3627億9168万 | +4.2% | 8.47 | 1.19 |
| 10/04 | 2,350 | 2,380 | 2,335 | 2,380 | +2.15% | 422,400 | 3553億2683万 | +2.32% | 8.3 | 1.17 |
| 10/03 | 2,335 | 2,355 | 2,320 | 2,330 | +1.3% | 495,600 | 3478億6198万 | +0.47% | 8.12 | 1.14 |
| 09/30 | 2,295 | 2,305 | 2,265 | 2,300 | -1.92% | 445,200 | 3433億8308万 | -0.73% | 8.02 | 1.13 |
| 09/29 | 2,310 | 2,360 | 2,310 | 2,345 | +2.63% | 399,200 | 3501億144万 | +1.3% | 8.18 | 1.15 |
| 09/28 | 2,315 | 2,315 | 2,260 | 2,285 | -1.72% | 340,600 | 3411億4362万 | -1.13% | 7.97 | 1.12 |
| 09/27 | 2,275 | 2,325 | 2,235 | 2,325 | +0.43% | 580,800 | 3471億1550万 | +0.56% | 8.11 | 1.14 |
| 09/26 | 2,360 | 2,365 | 2,310 | 2,315 | -1.91% | 333,600 | 3456億2253万 | +0.22% | 8.07 | 1.14 |
| 09/23 | 2,335 | 2,365 | 2,315 | 2,360 | +1.07% | 401,200 | 3523億4089万 | +2.25% | 8.23 | 1.16 |
| 09/21 | 2,260 | 2,335 | 2,245 | 2,335 | +2.41% | 439,000 | 3486億847万 | +1.3% | 8.14 | 1.15 |
| 09/20 | 2,250 | 2,290 | 2,250 | 2,280 | -0.65% | 528,200 | 3403億9714万 | -0.91% | 7.95 | 1.12 |
| 09/16 | 2,270 | 2,295 | 2,265 | 2,295 | +1.1% | 470,400 | 3426億3659万 | -0.22% | 8 | 1.13 |
| 09/15 | 2,280 | 2,290 | 2,255 | 2,270 | -1.52% | 498,800 | 3389億417万 | -1.3% | 7.91 | 1.11 |
| 09/14 | 2,285 | 2,335 | 2,280 | 2,305 | +0.22% | 363,200 | 3441億2956万 | +0.22% | 8.04 | 1.13 |
| 09/13 | 2,305 | 2,310 | 2,285 | 2,300 | +0.66% | 336,200 | 3433億8308万 | +0.04% | 8.02 | 1.13 |
| 09/12 | 2,300 | 2,310 | 2,275 | 2,285 | -2.14% | 452,400 | 3411億4362万 | -0.52% | 7.97 | 1.12 |
| 09/09 | 2,335 | 2,345 | 2,320 | 2,335 | -0.21% | 660,400 | 3486億847万 | +1.83% | 8.14 | 1.15 |
| 09/08 | 2,360 | 2,360 | 2,310 | 2,340 | -1.06% | 498,800 | 3493億5495万 | +2.27% | 8.16 | 1.15 |
| 09/07 | 2,365 | 2,385 | 2,340 | 2,365 | -1.25% | 461,600 | 3530億8738万 | +3.77% | 8.25 | 1.16 |
| 09/06 | 2,360 | 2,400 | 2,360 | 2,395 | +0.63% | 405,000 | 3575億6629万 | +5.41% | 8.35 | 1.18 |
| 09/05 | 2,375 | 2,395 | 2,360 | 2,380 | +1.28% | 295,800 | 3553億2683万 | +5.03% | 8.3 | 1.17 |
| 09/02 | 2,370 | 2,370 | 2,325 | 2,350 | 0% | 426,000 | 3508億4792万 | +3.89% | 8.19 | 1.15 |
| 09/01 | 2,340 | 2,360 | 2,325 | 2,350 | -0.42% | 427,800 | 3508億4792万 | +4.17% | 8.19 | 1.15 |
| 08/31 | 2,315 | 2,365 | 2,305 | 2,360 | +2.83% | 526,600 | 3523億4089万 | +4.75% | 8.23 | 1.16 |
| 08/30 | 2,280 | 2,300 | 2,270 | 2,295 | +1.32% | 362,400 | 3426億3659万 | +2.09% | 8 | 1.13 |
| 08/29 | 2,245 | 2,275 | 2,245 | 2,265 | +2.72% | 381,600 | 3381億5768万 | +0.71% | 7.9 | 1.11 |
| 08/26 | 2,250 | 2,255 | 2,195 | 2,205 | -3.08% | 651,400 | 3291億9986万 | -2% | 7.69 | 1.08 |
| 08/25 | 2,270 | 2,280 | 2,255 | 2,275 | +0.22% | 466,400 | 3396億5065万 | +0.89% | 7.93 | 1.12 |
