株価チャート
2016/12/19～2017/05/17
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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2017 |
| 05/17 | 9,900 | 9,900 | 9,700 | 9,900 | +1.02% | 2,449 | 43億2421万 | +2.27% | 593.19 | 1.66 |
| 05/16 | 10,100 | 10,200 | 9,800 | 9,800 | +2.08% | 9,550 | 42億8054万 | +1.28% | 587.19 | 1.65 |
| 05/15 | 9,600 | 9,700 | 9,500 | 9,600 | 0% | 1,939 | 41億9318万 | -0.79% | 575.21 | 1.61 |
| 05/12 | 9,900 | 9,900 | 9,600 | 9,600 | -2.04% | 2,298 | 41億9318万 | -0.95% | 575.21 | 1.61 |
| 05/11 | 9,900 | 10,000 | 9,800 | 9,800 | -2% | 2,781 | 42億8054万 | +0.95% | 587.19 | 1.65 |
| 05/10 | 9,800 | 10,100 | 9,800 | 10,000 | +2.04% | 2,243 | 43億6789万 | +2.84% | 599.18 | 1.68 |
| 05/09 | 9,800 | 10,100 | 9,800 | 9,800 | -2% | 3,492 | 42億8054万 | +0.74% | 587.19 | 1.65 |
| 05/08 | 9,800 | 10,000 | 9,700 | 10,000 | +3.09% | 2,506 | 43億6789万 | +2.63% | 599.18 | 1.68 |
| 05/02 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,217 | 42億3686万 | -0.53% | 581.2 | 1.63 |
| 05/01 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 841 | 42億3686万 | -0.7% | 581.2 | 1.63 |
| 04/28 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,209 | 42億3686万 | -0.86% | 581.2 | 1.63 |
| 04/27 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,213 | 42億3686万 | -1.06% | 581.2 | 1.63 |
| 04/26 | 9,700 | 9,800 | 9,700 | 9,700 | +1.04% | 517 | 42億3686万 | -1.14% | 581.2 | 1.63 |
| 04/25 | 9,600 | 9,800 | 9,600 | 9,600 | 0% | 795 | 41億9318万 | -2.28% | 575.21 | 1.61 |
| 04/24 | 9,700 | 9,900 | 9,600 | 9,600 | 0% | 4,091 | 41億9318万 | -2.48% | 575.21 | 1.61 |
| 04/21 | 9,700 | 9,800 | 9,500 | 9,600 | -1.03% | 2,013 | 28億4918万 | -2.68% | 390.34 | 1.09 |
| 04/20 | 9,900 | 9,900 | 9,600 | 9,700 | -2.02% | 1,642 | 28億7886万 | -1.86% | 394.41 | 1.11 |
| 04/19 | 9,500 | 9,900 | 9,500 | 9,900 | +3.13% | 1,368 | 29億3821万 | +0.04% | 402.54 | 1.13 |
| 04/18 | 9,500 | 9,800 | 9,400 | 9,600 | +2.13% | 1,926 | 28億4918万 | -3.07% | 390.34 | 1.09 |
| 04/17 | 9,300 | 9,500 | 9,100 | 9,400 | 0% | 3,418 | 27億8982万 | -5.32% | 382.21 | 1.07 |
| 04/14 | 9,300 | 9,600 | 9,300 | 9,400 | 0% | 1,828 | 27億8982万 | -5.62% | 382.21 | 1.07 |
| 04/13 | 9,200 | 9,500 | 9,200 | 9,400 | 0% | 2,840 | 27億8982万 | -5.96% | 382.21 | 1.07 |
| 04/12 | 9,600 | 9,600 | 9,100 | 9,400 | -2.08% | 7,632 | 27億8982万 | -6.34% | 382.21 | 1.07 |
| 04/11 | 9,800 | 9,900 | 9,600 | 9,600 | -2.04% | 2,194 | 28億4918万 | -4.76% | 390.34 | 1.09 |
| 04/10 | 9,800 | 9,900 | 9,700 | 9,800 | 0% | 989 | 29億854万 | -3.31% | 398.47 | 1.12 |
| 04/07 | 9,700 | 9,900 | 9,600 | 9,800 | 0% | 3,317 | 29億854万 | -3.66% | 398.47 | 1.12 |
| 04/06 | 9,900 | 10,000 | 9,300 | 9,800 | -2% | 11,313 | 29億854万 | -3.85% | 398.47 | 1.12 |
| 04/05 | 9,900 | 10,100 | 9,900 | 10,000 | 0% | 1,914 | 29億6789万 | -2% | 406.61 | 1.14 |
| 04/04 | 10,100 | 10,100 | 9,900 | 10,000 | -1.96% | 7,106 | 29億6789万 | -2% | 406.61 | 1.14 |
| 04/03 | 10,200 | 10,200 | 10,000 | 10,200 | +0.99% | 4,360 | 30億2725万 | 0% | 414.74 | 1.16 |
| 03/31 | 10,100 | 10,300 | 10,100 | 10,100 | -0.98% | 1,190 | 30億5817万 | -0.9% | 419.01 | 1.17 |
| 03/30 | 10,200 | 10,200 | 10,100 | 10,200 | 0% | 1,213 | 30億8845万 | +0.08% | 423.16 | 1.19 |
| 03/29 | 10,200 | 10,200 | 10,000 | 10,200 | +0.99% | 1,561 | 30億8845万 | +0.16% | 423.16 | 1.19 |
| 03/28 | 10,000 | 10,200 | 10,000 | 10,100 | 0% | 1,358 | 30億5817万 | -0.75% | 419.01 | 1.17 |
| 03/27 | 10,100 | 10,100 | 10,000 | 10,100 | -0.98% | 3,122 | 30億5817万 | -0.75% | 419.01 | 1.17 |
| 03/24 | 10,000 | 10,200 | 9,900 | 10,200 | +3.03% | 2,843 | 30億8845万 | +0.24% | 423.16 | 1.19 |
| 03/23 | 9,900 | 10,100 | 9,900 | 9,900 | -1% | 4,060 | 29億9761万 | -2.71% | 410.71 | 1.15 |
| 03/22 | 10,000 | 10,100 | 9,900 | 10,000 | -0.99% | 6,561 | 30億2789万 | -1.81% | 414.86 | 1.16 |
| 03/21 | 10,100 | 10,100 | 10,000 | 10,100 | 0% | 3,811 | 30億5817万 | -0.86% | 419.01 | 1.17 |
| 03/17 | 10,100 | 10,200 | 10,100 | 10,100 | 0% | 1,170 | 30億5817万 | -0.94% | 419.01 | 1.17 |
| 03/16 | 10,100 | 10,200 | 10,000 | 10,100 | +1% | 5,583 | 30億5817万 | -0.98% | 419.01 | 1.17 |
| 03/15 | 10,100 | 10,200 | 10,000 | 10,000 | -0.99% | 5,446 | 30億2789万 | -2% | 414.86 | 1.16 |
| 03/14 | 10,200 | 10,300 | 10,100 | 10,100 | -0.98% | 8,161 | 30億5817万 | -1.1% | 419.01 | 1.17 |
| 03/13 | 10,300 | 10,400 | 10,200 | 10,200 | 0% | 4,303 | 30億8845万 | -0.16% | 423.16 | 1.19 |
| 03/10 | 10,300 | 10,400 | 10,200 | 10,200 | -0.97% | 5,401 | 30億8845万 | -0.16% | 423.16 | 1.19 |
| 03/09 | 10,400 | 10,400 | 10,200 | 10,300 | -0.96% | 5,870 | 31億1873万 | +0.82% | 427.31 | 1.2 |
| 03/08 | 10,400 | 10,800 | 10,300 | 10,400 | -0.95% | 18,178 | 31億4901万 | +1.8% | 431.45 | 1.21 |
| 03/07 | 10,800 | 10,900 | 10,300 | 10,500 | -4.55% | 15,114 | 31億7929万 | +2.82% | 435.6 | 1.22 |
| 03/06 | 11,000 | 11,300 | 10,700 | 11,000 | +2.8% | 38,305 | 33億3068万 | +7.8% | 456.35 | 1.28 |
| 03/03 | 10,300 | 10,700 | 10,100 | 10,700 | +3.88% | 16,749 | 32億3985万 | +5.07% | 443.9 | 1.24 |
| 03/02 | 10,300 | 10,600 | 10,100 | 10,300 | +1.98% | 24,171 | 31億1873万 | +1.26% | 427.31 | 1.2 |
| 03/01 | 10,000 | 10,100 | 9,900 | 10,100 | +1% | 4,589 | 30億5817万 | -0.79% | 419.01 | 1.17 |
| 02/28 | 9,900 | 10,300 | 9,800 | 10,000 | +1.01% | 16,236 | 30億2789万 | -1.92% | 414.86 | 1.16 |
| 02/27 | 10,000 | 10,000 | 9,900 | 9,900 | -1% | 3,631 | 29億9761万 | -3.06% | 410.71 | 1.15 |
| 02/24 | 10,100 | 10,100 | 10,000 | 10,000 | -0.99% | 1,801 | 30億2789万 | -2.31% | 414.86 | 1.16 |
| 02/23 | 10,000 | 10,100 | 10,000 | 10,100 | +1% | 1,852 | 30億5817万 | -1.37% | 419.01 | 1.17 |
| 02/22 | 10,100 | 10,100 | 10,000 | 10,000 | 0% | 2,476 | 30億2789万 | -2.38% | 414.86 | 1.16 |
| 02/21 | 10,100 | 10,200 | 10,000 | 10,000 | -0.99% | 3,159 | 28億6789万 | -2.46% | 392.85 | 1.1 |
| 02/20 | 10,100 | 10,200 | 10,000 | 10,100 | 0% | 1,773 | 28億9657万 | -1.56% | 396.78 | 1.11 |
| 02/17 | 10,200 | 10,200 | 10,000 | 10,100 | -0.98% | 4,333 | 28億9657万 | -1.64% | 396.78 | 1.11 |
| 02/16 | 10,100 | 10,200 | 10,000 | 10,200 | +0.99% | 1,981 | 29億2525万 | -0.82% | 400.71 | 1.12 |
| 02/15 | 10,200 | 10,300 | 10,000 | 10,100 | 0% | 8,164 | 28億9657万 | -1.94% | 396.78 | 1.11 |
| 02/14 | 10,400 | 10,400 | 10,100 | 10,100 | -1.94% | 4,912 | 28億9657万 | -2.21% | 396.78 | 1.11 |
| 02/13 | 10,300 | 10,400 | 10,200 | 10,300 | +0.98% | 5,287 | 29億5393万 | -0.62% | 404.64 | 1.13 |
| 02/10 | 10,200 | 10,300 | 10,200 | 10,200 | 0% | 3,257 | 29億2525万 | -1.73% | 400.71 | 1.12 |
| 02/09 | 10,200 | 10,300 | 10,200 | 10,200 | 0% | 1,111 | 29億2525万 | -1.89% | 400.71 | 1.12 |
| 02/08 | 10,300 | 10,300 | 10,200 | 10,200 | 0% | 2,832 | 29億2525万 | -1.96% | 400.71 | 1.12 |
| 02/07 | 10,200 | 10,300 | 10,200 | 10,200 | 0% | 817 | 29億2525万 | -1.96% | 400.71 | 1.12 |
| 02/06 | 10,300 | 10,300 | 10,200 | 10,200 | 0% | 1,465 | 29億2525万 | -1.92% | 400.71 | 1.12 |
| 02/03 | 10,300 | 10,300 | 10,100 | 10,200 | -0.97% | 6,385 | 29億2525万 | -1.89% | 400.71 | 1.12 |
| 02/02 | 10,300 | 10,400 | 10,200 | 10,300 | 0% | 5,233 | 29億5393万 | -0.89% | 404.64 | 1.13 |
| 02/01 | 10,300 | 10,400 | 10,200 | 10,300 | 0% | 2,854 | 29億5393万 | -0.81% | 404.64 | 1.13 |
| 01/31 | 10,500 | 10,500 | 10,300 | 10,300 | -1.9% | 4,123 | 29億5393万 | -0.73% | 404.64 | 1.13 |
| 01/30 | 10,400 | 10,500 | 10,400 | 10,500 | +0.96% | 2,048 | 30億1129万 | +1.16% | 412.49 | 1.16 |
| 01/27 | 10,500 | 10,600 | 10,300 | 10,400 | -0.95% | 8,282 | 29億8261万 | +0.27% | 408.57 | 1.15 |
| 01/26 | 10,400 | 10,500 | 10,300 | 10,500 | 0% | 2,630 | 30億1129万 | +1.2% | 412.49 | 1.16 |
| 01/25 | 10,400 | 10,500 | 10,200 | 10,500 | +0.96% | 5,018 | 30億1129万 | +1.2% | 412.49 | 1.16 |
| 01/24 | 10,500 | 10,500 | 10,200 | 10,400 | -0.95% | 5,013 | 29億8261万 | +0.27% | 408.57 | 1.15 |
| 01/23 | 10,100 | 10,600 | 10,100 | 10,500 | +3.96% | 8,587 | 30億1129万 | +1.2% | 412.49 | 1.16 |
| 01/20 | 10,200 | 10,300 | 10,100 | 10,100 | -0.98% | 5,873 | 28億9657万 | -2.7% | 396.78 | 1.11 |
| 01/19 | 10,200 | 10,400 | 10,200 | 10,200 | 0% | 4,509 | 29億2525万 | -1.89% | 400.71 | 1.12 |
| 01/18 | 10,200 | 10,200 | 10,100 | 10,200 | 0% | 4,957 | 29億2525万 | -1.96% | 400.71 | 1.12 |
| 01/17 | 10,300 | 10,300 | 10,200 | 10,200 | -0.97% | 2,786 | 29億2525万 | -2.15% | 400.71 | 1.12 |
| 01/16 | 10,400 | 10,500 | 10,200 | 10,300 | -1.9% | 9,405 | 29億5393万 | -1.49% | 404.64 | 1.13 |
| 01/13 | 10,600 | 10,600 | 10,400 | 10,500 | -0.94% | 4,499 | 30億1129万 | +0.31% | 412.49 | 1.16 |
| 01/12 | 10,800 | 10,900 | 10,500 | 10,600 | -1.85% | 11,711 | 30億3997万 | +1.34% | 416.42 | 1.17 |
| 01/11 | 11,400 | 11,500 | 10,700 | 10,800 | -1.82% | 34,670 | 30億9732万 | +3.41% | 424.28 | 1.19 |
| 01/10 | 10,900 | 11,300 | 10,600 | 11,000 | +2.8% | 46,218 | 31億5468万 | +5.57% | 432.14 | 1.21 |
| 01/06 | 11,100 | 11,200 | 10,600 | 10,700 | +0.94% | 25,006 | 30億6865万 | +3% | 420.35 | 1.18 |
| 01/05 | 10,300 | 11,000 | 10,300 | 10,600 | +1.92% | 34,723 | 30億3997万 | +2.2% | 416.42 | 1.17 |
| 01/04 | 10,200 | 10,600 | 10,100 | 10,400 | +1.96% | 6,692 | 29億8261万 | +0.39% | 408.57 | 1.15 |
| 2016 |
| 12/30 | 10,000 | 10,200 | 10,000 | 10,200 | +0.99% | 1,866 | 29億2525万 | -1.51% | 400.71 | 1.12 |
| 12/29 | 10,100 | 10,300 | 10,000 | 10,100 | 0% | 2,219 | 28億9657万 | -2.58% | 396.78 | 1.11 |
| 12/28 | 10,100 | 10,200 | 10,000 | 10,100 | 0% | 1,098 | 28億9657万 | -2.66% | 396.78 | 1.11 |
| 12/27 | 10,100 | 10,100 | 9,900 | 10,100 | 0% | 5,554 | 28億9657万 | -2.77% | 396.78 | 1.11 |
| 12/26 | 10,200 | 10,200 | 10,000 | 10,100 | 0% | 3,455 | 28億9657万 | -2.88% | 396.78 | 1.11 |
| 12/22 | 10,300 | 10,300 | 10,100 | 10,100 | -2.88% | 5,607 | 28億9657万 | -2.92% | 396.78 | 1.11 |
| 12/21 | 10,400 | 10,400 | 10,300 | 10,400 | +0.97% | 1,881 | 29億8261万 | -0.15% | 408.57 | 1.15 |
| 12/20 | 10,400 | 10,500 | 10,300 | 10,300 | -1.9% | 2,536 | 29億5393万 | -1.04% | 404.64 | 1.13 |
| 12/19 | 10,500 | 10,500 | 10,300 | 10,500 | 0% | 2,672 | 30億1129万 | +0.85% | 412.49 | 1.16 |
