株価チャート
2016/11/04~2017/03/31
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 1,840 | 1,840 | 1,810 | 1,820 | +0.55% | 42,000 | 114億9141万 | +5.69% | 7.24 | 0.39 |
03/30 | 1,810 | 1,860 | 1,790 | 1,810 | +0.56% | 87,000 | 114億2827万 | +5.42% | 7.2 | 0.39 |
03/29 | 1,800 | 1,830 | 1,790 | 1,800 | 0% | 59,100 | 113億6513万 | +5.14% | 7.16 | 0.39 |
03/28 | 1,780 | 1,810 | 1,780 | 1,800 | +2.27% | 38,600 | 113億6513万 | +5.39% | 7.16 | 0.39 |
03/27 | 1,790 | 1,810 | 1,760 | 1,760 | -3.3% | 34,000 | 111億1257万 | +3.35% | 7.01 | 0.38 |
03/24 | 1,790 | 1,850 | 1,750 | 1,820 | +3.41% | 97,600 | 114億9141万 | +7.06% | 7.24 | 0.39 |
03/23 | 1,770 | 1,780 | 1,760 | 1,760 | -0.56% | 23,900 | 111億1257万 | +3.77% | 7.01 | 0.38 |
03/22 | 1,780 | 1,810 | 1,760 | 1,770 | -2.75% | 70,700 | 111億7571万 | +4.49% | 7.05 | 0.38 |
03/21 | 1,710 | 1,820 | 1,710 | 1,820 | +7.69% | 99,400 | 114億9141万 | +7.57% | 7.24 | 0.39 |
03/17 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 8,100 | 106億7060万 | +0.18% | 6.73 | 0.36 |
03/16 | 1,690 | 1,700 | 1,680 | 1,700 | +0.59% | 18,500 | 107億3374万 | +0.71% | 6.77 | 0.36 |
03/15 | 1,700 | 1,700 | 1,680 | 1,690 | -0.59% | 21,700 | 106億7060万 | +0.18% | 6.73 | 0.36 |
03/14 | 1,690 | 1,700 | 1,680 | 1,700 | +1.19% | 14,700 | 107億3374万 | +0.83% | 6.77 | 0.36 |
03/13 | 1,690 | 1,700 | 1,680 | 1,680 | -0.59% | 19,700 | 106億746万 | -0.24% | 6.69 | 0.36 |
03/10 | 1,670 | 1,690 | 1,670 | 1,690 | 0% | 24,400 | 106億7060万 | +0.42% | 6.73 | 0.36 |
03/09 | 1,670 | 1,690 | 1,660 | 1,690 | +1.2% | 9,000 | 106億7060万 | +0.6% | 6.73 | 0.36 |
03/08 | 1,680 | 1,680 | 1,670 | 1,670 | 0% | 7,500 | 105億4432万 | -0.48% | 6.65 | 0.36 |
03/07 | 1,680 | 1,690 | 1,670 | 1,670 | -0.6% | 13,700 | 105億4432万 | -0.42% | 6.65 | 0.36 |
03/06 | 1,690 | 1,690 | 1,680 | 1,680 | 0% | 3,600 | 106億746万 | +0.18% | 6.69 | 0.36 |
03/03 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 7,000 | 106億746万 | +0.3% | 6.69 | 0.36 |
03/02 | 1,690 | 1,690 | 1,680 | 1,690 | +0.6% | 14,600 | 106億7060万 | +0.96% | 6.73 | 0.36 |
03/01 | 1,660 | 1,690 | 1,650 | 1,680 | +1.82% | 14,100 | 106億746万 | +0.48% | 6.69 | 0.36 |
02/28 | 1,660 | 1,680 | 1,650 | 1,650 | -0.6% | 24,300 | 104億1804万 | -1.26% | 6.57 | 0.35 |
02/27 | 1,670 | 1,670 | 1,640 | 1,660 | -0.6% | 25,300 | 104億8118万 | -0.66% | 6.61 | 0.36 |
02/24 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 24,200 | 105億4432万 | +0.06% | 6.65 | 0.36 |
02/23 | 1,690 | 1,690 | 1,670 | 1,690 | 0% | 12,900 | 106億7060万 | +1.32% | 6.73 | 0.36 |
02/22 | 1,700 | 1,700 | 1,690 | 1,690 | 0% | 10,100 | 106億7060万 | +1.38% | 6.73 | 0.36 |
02/21 | 1,680 | 1,700 | 1,680 | 1,690 | +0.6% | 6,800 | 106億7060万 | +1.5% | 6.73 | 0.36 |
02/20 | 1,690 | 1,690 | 1,670 | 1,680 | -1.18% | 14,600 | 106億746万 | +0.96% | 6.69 | 0.36 |
02/17 | 1,700 | 1,710 | 1,690 | 1,700 | -0.58% | 11,200 | 107億3374万 | +2.1% | 6.77 | 0.36 |
02/16 | 1,700 | 1,720 | 1,700 | 1,710 | 0% | 9,800 | 107億9687万 | +2.7% | 6.81 | 0.37 |
02/15 | 1,720 | 1,720 | 1,700 | 1,710 | 0% | 9,600 | 107億9687万 | +2.7% | 6.81 | 0.37 |
02/14 | 1,720 | 1,720 | 1,700 | 1,710 | 0% | 15,300 | 107億9687万 | +2.64% | 6.81 | 0.37 |
02/13 | 1,690 | 1,710 | 1,680 | 1,710 | +0.59% | 35,500 | 107億9687万 | +2.52% | 6.81 | 0.37 |
02/10 | 1,680 | 1,720 | 1,680 | 1,700 | +1.19% | 33,000 | 107億3374万 | +1.8% | 6.77 | 0.36 |
02/09 | 1,670 | 1,690 | 1,650 | 1,680 | +0.6% | 18,800 | 106億746万 | +0.6% | 6.69 | 0.36 |
02/08 | 1,650 | 1,680 | 1,650 | 1,670 | +1.21% | 34,100 | 105億4432万 | -0.12% | 6.65 | 0.36 |
02/07 | 1,650 | 1,670 | 1,640 | 1,650 | 0% | 14,800 | 104億1804万 | -1.32% | 6.57 | 0.35 |
02/06 | 1,630 | 1,650 | 1,620 | 1,650 | +1.85% | 11,900 | 104億1804万 | -1.32% | 6.57 | 0.35 |
02/03 | 1,630 | 1,650 | 1,620 | 1,620 | -1.22% | 14,800 | 102億2862万 | -3.23% | 6.45 | 0.35 |
02/02 | 1,650 | 1,650 | 1,630 | 1,640 | -0.61% | 7,000 | 103億5490万 | -2.09% | 6.53 | 0.35 |
02/01 | 1,660 | 1,660 | 1,640 | 1,650 | -0.6% | 11,700 | 104億1804万 | -1.49% | 6.57 | 0.35 |
01/31 | 1,630 | 1,670 | 1,630 | 1,660 | +1.22% | 15,800 | 104億8118万 | -0.95% | 6.61 | 0.36 |
01/30 | 1,630 | 1,650 | 1,630 | 1,640 | 0% | 17,700 | 103億5490万 | -2.26% | 6.53 | 0.35 |
01/27 | 1,670 | 1,670 | 1,630 | 1,640 | -1.2% | 22,300 | 103億5490万 | -2.5% | 6.53 | 0.35 |
01/26 | 1,670 | 1,670 | 1,660 | 1,660 | +0.61% | 8,400 | 104億8118万 | -1.54% | 6.61 | 0.36 |
01/25 | 1,660 | 1,690 | 1,650 | 1,650 | +0.61% | 16,800 | 104億1804万 | -2.31% | 6.57 | 0.35 |
01/24 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 12,300 | 103億5490万 | -3.19% | 6.53 | 0.35 |
01/23 | 1,650 | 1,650 | 1,620 | 1,620 | -1.82% | 23,800 | 102億2862万 | -4.65% | 6.45 | 0.35 |
01/20 | 1,650 | 1,660 | 1,630 | 1,650 | -0.6% | 24,400 | 104億1804万 | -3.17% | 6.57 | 0.35 |
01/19 | 1,650 | 1,670 | 1,640 | 1,660 | +1.84% | 16,800 | 104億8118万 | -2.92% | 6.61 | 0.36 |
01/18 | 1,660 | 1,660 | 1,610 | 1,630 | -1.81% | 37,200 | 102億9176万 | -4.96% | 6.49 | 0.35 |
01/17 | 1,710 | 1,710 | 1,660 | 1,660 | -2.92% | 16,500 | 104億8118万 | -3.6% | 6.61 | 0.36 |
01/16 | 1,710 | 1,720 | 1,680 | 1,710 | 0% | 24,200 | 107億9687万 | -0.87% | 6.81 | 0.37 |
01/13 | 1,700 | 1,710 | 1,680 | 1,710 | +0.59% | 18,800 | 107億9687万 | -0.64% | 6.81 | 0.37 |
01/12 | 1,750 | 1,750 | 1,700 | 1,700 | -2.86% | 27,600 | 107億3374万 | -0.93% | 6.77 | 0.36 |
01/11 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 11,400 | 110億4943万 | +2.34% | 6.97 | 0.38 |
01/10 | 1,760 | 1,770 | 1,730 | 1,740 | -1.14% | 26,800 | 109億8629万 | +2.11% | 6.93 | 0.37 |
01/06 | 1,700 | 1,760 | 1,690 | 1,760 | +2.92% | 36,900 | 111億1257万 | +3.71% | 7.01 | 0.38 |
01/05 | 1,730 | 1,750 | 1,710 | 1,710 | -1.16% | 25,400 | 107億9687万 | +1.24% | 6.81 | 0.37 |
01/04 | 1,680 | 1,730 | 1,680 | 1,730 | +4.22% | 32,600 | 109億2315万 | +2.73% | 6.89 | 0.37 |
2016 |
12/30 | 1,660 | 1,690 | 1,640 | 1,660 | 0% | 16,800 | 104億8118万 | -1.01% | 6.61 | 0.36 |
12/29 | 1,680 | 1,690 | 1,650 | 1,660 | -1.78% | 24,700 | 104億8118万 | -0.78% | 6.61 | 0.36 |
12/28 | 1,680 | 1,730 | 1,680 | 1,690 | +2.42% | 26,700 | 106億7060万 | +1.2% | 6.73 | 0.36 |
12/27 | 1,640 | 1,660 | 1,630 | 1,650 | 0% | 45,700 | 104億1804万 | -0.96% | 6.57 | 0.35 |
12/26 | 1,670 | 1,670 | 1,630 | 1,650 | -1.2% | 58,700 | 104億1804万 | -0.72% | 6.57 | 0.35 |
12/22 | 1,700 | 1,710 | 1,660 | 1,670 | -2.34% | 47,000 | 105億4432万 | +0.85% | 6.65 | 0.36 |
12/21 | 1,730 | 1,740 | 1,710 | 1,710 | -1.72% | 22,300 | 107億9687万 | +3.64% | 6.81 | 0.37 |
12/20 | 1,750 | 1,750 | 1,700 | 1,740 | 0% | 20,000 | 109億8629万 | +6.03% | 6.93 | 0.37 |
12/19 | 1,740 | 1,740 | 1,690 | 1,740 | 0% | 36,300 | 109億8629万 | +6.68% | 6.93 | 0.37 |
12/16 | 1,760 | 1,760 | 1,740 | 1,740 | -1.14% | 32,000 | 109億8629万 | +7.41% | 6.93 | 0.37 |
12/15 | 1,770 | 1,790 | 1,740 | 1,760 | -0.56% | 33,200 | 111億1257万 | +9.38% | 7.01 | 0.38 |
12/14 | 1,750 | 1,780 | 1,730 | 1,770 | +0.57% | 34,400 | 111億7571万 | +10.97% | 7.05 | 0.38 |
12/13 | 1,760 | 1,760 | 1,740 | 1,760 | -1.12% | 34,500 | 111億1257万 | +11.11% | 7.01 | 0.38 |
12/12 | 1,850 | 1,870 | 1,740 | 1,780 | -1.11% | 89,600 | 112億3885万 | +13.16% | 7.09 | 0.38 |
12/09 | 1,770 | 1,810 | 1,750 | 1,800 | +0.56% | 83,800 | 113億6513万 | +15.31% | 7.17 | 0.39 |
12/08 | 1,820 | 1,880 | 1,730 | 1,790 | +2.29% | 186,900 | 113億199万 | +15.56% | 7.13 | 0.38 |
12/07 | 1,630 | 1,780 | 1,620 | 1,750 | +9.38% | 188,500 | 110億4943万 | +13.71% | 6.97 | 0.38 |
12/06 | 1,580 | 1,610 | 1,580 | 1,600 | +1.27% | 56,400 | 101億234万 | +4.58% | 6.37 | 0.34 |
12/05 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 19,900 | 99億7606万 | +3.54% | 6.29 | 0.34 |
12/02 | 1,590 | 1,600 | 1,560 | 1,570 | -1.26% | 51,300 | 99億1292万 | +3.09% | 6.25 | 0.34 |
12/01 | 1,580 | 1,600 | 1,580 | 1,590 | +1.27% | 53,300 | 100億3920万 | +4.61% | 6.33 | 0.34 |
11/30 | 1,560 | 1,590 | 1,550 | 1,570 | +0.64% | 18,000 | 99億1292万 | +3.56% | 6.25 | 0.34 |
11/29 | 1,560 | 1,570 | 1,550 | 1,560 | -0.64% | 13,400 | 98億4978万 | +3.17% | 6.21 | 0.33 |
11/28 | 1,570 | 1,570 | 1,550 | 1,570 | +0.64% | 22,100 | 99億1292万 | +3.97% | 6.25 | 0.34 |
11/25 | 1,570 | 1,600 | 1,550 | 1,560 | -0.64% | 60,100 | 98億4978万 | +3.59% | 6.21 | 0.33 |
11/24 | 1,600 | 1,610 | 1,560 | 1,570 | -1.26% | 57,800 | 99億1292万 | +4.46% | 6.25 | 0.34 |
11/22 | 1,540 | 1,590 | 1,540 | 1,590 | +1.27% | 26,500 | 100億3920万 | +6.07% | 6.33 | 0.34 |
11/21 | 1,580 | 1,580 | 1,560 | 1,570 | +0.64% | 31,600 | 99億1292万 | +5.09% | 6.25 | 0.34 |
11/18 | 1,520 | 1,570 | 1,520 | 1,560 | +3.31% | 52,200 | 98億4978万 | +4.63% | 6.21 | 0.33 |
11/17 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 31,400 | 95億3408万 | +1.48% | 6.01 | 0.32 |
11/16 | 1,500 | 1,510 | 1,480 | 1,500 | +0.67% | 25,700 | 94億7094万 | +0.87% | 5.97 | 0.32 |
11/15 | 1,490 | 1,490 | 1,460 | 1,490 | 0% | 18,100 | 94億780万 | +0.27% | 5.93 | 0.32 |
11/14 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 17,200 | 94億780万 | +0.2% | 5.93 | 0.32 |
11/11 | 1,480 | 1,500 | 1,470 | 1,480 | +1.37% | 20,600 | 93億4466万 | -0.54% | 5.89 | 0.32 |
11/10 | 1,460 | 1,480 | 1,450 | 1,460 | +3.55% | 16,600 | 92億1838万 | -1.95% | 5.81 | 0.31 |
11/09 | 1,490 | 1,490 | 1,390 | 1,410 | -5.37% | 40,400 | 89億269万 | -5.43% | 5.61 | 0.3 |
11/08 | 1,480 | 1,500 | 1,480 | 1,490 | +0.68% | 7,700 | 94億780万 | -0.4% | 5.93 | 0.32 |
11/07 | 1,480 | 1,490 | 1,460 | 1,480 | 0% | 10,900 | 93億4466万 | -1.2% | 5.89 | 0.32 |
11/04 | 1,490 | 1,490 | 1,460 | 1,480 | -1.33% | 20,600 | 93億4466万 | -1.33% | 5.89 | 0.32 |