株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 1,750 | 1,780 | 1,750 | 1,770 | +1.14% | 20,700 | 138億4485万 | -1.88% | 40.87 | 0.53 |
| 02/27 | 1,780 | 1,780 | 1,750 | 1,750 | -1.13% | 22,600 | 136億8841万 | -3.15% | 40.41 | 0.52 |
| 02/24 | 1,770 | 1,810 | 1,770 | 1,770 | +0.57% | 44,200 | 138億4485万 | -2.32% | 40.87 | 0.53 |
| 02/23 | 1,770 | 1,770 | 1,750 | 1,760 | 0% | 19,700 | 137億6663万 | -3.08% | 40.64 | 0.53 |
| 02/22 | 1,760 | 1,760 | 1,750 | 1,760 | 0% | 11,700 | 137億6663万 | -3.3% | 40.64 | 0.53 |
| 02/21 | 1,750 | 1,760 | 1,740 | 1,760 | +1.15% | 25,900 | 137億6663万 | -3.51% | 40.64 | 0.53 |
| 02/20 | 1,770 | 1,770 | 1,730 | 1,740 | -1.14% | 17,400 | 136億1019万 | -4.87% | 40.18 | 0.52 |
| 02/17 | 1,770 | 1,780 | 1,750 | 1,760 | -1.12% | 25,900 | 137億6663万 | -4.14% | 40.64 | 0.53 |
| 02/16 | 1,780 | 1,800 | 1,770 | 1,780 | +0.56% | 21,200 | 139億2307万 | -3.37% | 41.1 | 0.53 |
| 02/15 | 1,770 | 1,780 | 1,770 | 1,770 | +0.57% | 12,200 | 138億4485万 | -4.22% | 40.87 | 0.53 |
| 02/14 | 1,770 | 1,770 | 1,750 | 1,760 | +0.57% | 18,600 | 137億6663万 | -5.12% | 40.64 | 0.53 |
| 02/13 | 1,730 | 1,770 | 1,730 | 1,750 | +1.16% | 31,100 | 136億8841万 | -6.02% | 40.41 | 0.52 |
| 02/10 | 1,720 | 1,750 | 1,720 | 1,730 | +0.58% | 28,200 | 135億3197万 | -7.54% | 39.95 | 0.52 |
| 02/09 | 1,730 | 1,730 | 1,700 | 1,720 | -0.58% | 63,500 | 134億5375万 | -8.56% | 39.72 | 0.52 |
| 02/08 | 1,770 | 1,770 | 1,730 | 1,730 | -2.81% | 36,000 | 135億3197万 | -8.42% | 39.95 | 0.52 |
| 02/07 | 1,830 | 1,830 | 1,770 | 1,780 | -3.78% | 83,600 | 139億2307万 | -6.02% | 41.1 | 0.53 |
| 02/06 | 1,850 | 1,850 | 1,830 | 1,850 | 0% | 21,700 | 144億7060万 | -2.58% | 42.72 | 0.55 |
| 02/03 | 1,870 | 1,880 | 1,850 | 1,850 | -1.6% | 17,700 | 144億7060万 | -2.63% | 42.72 | 0.55 |
| 02/02 | 1,910 | 1,910 | 1,870 | 1,880 | -1.05% | 18,100 | 147億526万 | -0.95% | 43.41 | 0.56 |
| 02/01 | 1,880 | 1,910 | 1,880 | 1,900 | -0.52% | 33,300 | 148億6170万 | +0.21% | 43.87 | 0.57 |
| 01/31 | 1,910 | 1,920 | 1,880 | 1,910 | -1.04% | 38,700 | 149億3992万 | +0.84% | 44.11 | 0.57 |
| 01/30 | 1,950 | 1,960 | 1,930 | 1,930 | 0% | 41,000 | 150億9636万 | +2.06% | 44.57 | 0.58 |
| 01/27 | 1,920 | 1,970 | 1,900 | 1,930 | +2.12% | 51,900 | 150億9636万 | +2.28% | 44.57 | 0.58 |
| 01/26 | 1,900 | 1,910 | 1,890 | 1,890 | +1.61% | 18,200 | 147億8348万 | +0.37% | 43.64 | 0.57 |
| 01/25 | 1,890 | 1,890 | 1,860 | 1,860 | 0% | 24,400 | 145億4882万 | -1.17% | 42.95 | 0.56 |
| 01/24 | 1,890 | 1,890 | 1,850 | 1,860 | -1.06% | 20,100 | 145億4882万 | -1.06% | 42.95 | 0.56 |
| 01/23 | 1,850 | 1,890 | 1,830 | 1,880 | +1.08% | 31,700 | 147億526万 | +0.11% | 43.41 | 0.56 |
| 01/20 | 1,860 | 1,870 | 1,840 | 1,860 | 0% | 26,300 | 145億4882万 | -0.85% | 42.95 | 0.56 |
| 01/19 | 1,850 | 1,870 | 1,840 | 1,860 | +0.54% | 31,600 | 145億4882万 | -0.85% | 42.95 | 0.56 |
| 01/18 | 1,880 | 1,890 | 1,840 | 1,850 | -2.12% | 52,100 | 144億7060万 | -1.39% | 42.72 | 0.55 |
| 01/17 | 1,910 | 1,910 | 1,870 | 1,890 | -1.05% | 26,100 | 147億8348万 | +0.75% | 43.64 | 0.57 |
| 01/16 | 1,930 | 1,930 | 1,890 | 1,910 | 0% | 23,100 | 149億3992万 | +1.92% | 44.11 | 0.57 |
| 01/13 | 1,930 | 1,930 | 1,910 | 1,910 | -1.55% | 23,200 | 149億3992万 | +2.19% | 44.11 | 0.57 |
| 01/12 | 1,940 | 1,940 | 1,890 | 1,940 | 0% | 28,600 | 151億7458万 | +4.08% | 44.8 | 0.58 |
| 01/11 | 1,940 | 1,940 | 1,920 | 1,940 | 0% | 14,600 | 151億7458万 | +4.41% | 44.8 | 0.58 |
| 01/10 | 1,970 | 1,970 | 1,900 | 1,940 | -1.52% | 45,700 | 151億7458万 | +4.86% | 44.8 | 0.58 |
| 01/06 | 1,960 | 1,980 | 1,950 | 1,970 | -0.51% | 37,600 | 154億924万 | +6.95% | 45.49 | 0.59 |
| 01/05 | 1,920 | 1,990 | 1,900 | 1,980 | +3.13% | 59,000 | 154億8746万 | +7.96% | 45.72 | 0.59 |
| 01/04 | 1,870 | 1,920 | 1,870 | 1,920 | +2.67% | 45,800 | 150億1814万 | +5.21% | 44.34 | 0.58 |
| 2016 |
| 12/30 | 1,880 | 1,880 | 1,820 | 1,870 | -1.06% | 41,300 | 146億2704万 | +2.86% | 43.18 | 0.56 |
| 12/29 | 1,870 | 1,930 | 1,850 | 1,890 | +1.07% | 105,200 | 147億8348万 | +4.19% | 43.64 | 0.57 |
| 12/28 | 1,830 | 1,870 | 1,830 | 1,870 | +2.75% | 75,000 | 146億2704万 | +3.43% | 43.18 | 0.56 |
| 12/27 | 1,830 | 1,830 | 1,810 | 1,820 | -0.55% | 30,100 | 142億3595万 | +1.05% | 42.03 | 0.55 |
| 12/26 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 26,100 | 143億1416万 | +1.89% | 42.26 | 0.55 |
| 12/22 | 1,820 | 1,830 | 1,810 | 1,830 | -0.54% | 25,200 | 143億1416万 | +2.18% | 42.26 | 0.55 |
| 12/21 | 1,830 | 1,840 | 1,820 | 1,840 | +0.55% | 67,400 | 143億9238万 | +3.08% | 42.49 | 0.55 |
| 12/20 | 1,840 | 1,840 | 1,810 | 1,830 | -0.54% | 44,100 | 143億1416万 | +2.92% | 42.26 | 0.55 |
| 12/19 | 1,840 | 1,850 | 1,820 | 1,840 | -0.54% | 22,400 | 143億9238万 | +3.84% | 42.49 | 0.55 |
| 12/16 | 1,830 | 1,850 | 1,810 | 1,850 | +1.65% | 25,400 | 144億7060万 | +4.93% | 42.72 | 0.55 |
| 12/15 | 1,800 | 1,820 | 1,800 | 1,820 | +0.55% | 24,100 | 142億3595万 | +3.88% | 42.03 | 0.55 |
| 12/14 | 1,840 | 1,840 | 1,800 | 1,810 | -1.63% | 38,800 | 141億5773万 | +3.96% | 41.8 | 0.54 |
| 12/13 | 1,840 | 1,850 | 1,820 | 1,840 | -0.54% | 26,600 | 143億9238万 | +6.17% | 42.49 | 0.55 |
| 12/12 | 1,870 | 1,890 | 1,830 | 1,850 | -0.54% | 38,700 | 144億7060万 | +7.25% | 42.72 | 0.55 |
| 12/09 | 1,820 | 1,870 | 1,820 | 1,860 | +0.54% | 42,200 | 145億4882万 | +8.39% | 42.95 | 0.56 |
| 12/08 | 1,860 | 1,870 | 1,820 | 1,850 | 0% | 36,500 | 144億7060万 | +8.44% | 42.72 | 0.55 |
| 12/07 | 1,790 | 1,850 | 1,790 | 1,850 | +3.93% | 73,800 | 144億7060万 | +9.08% | 42.72 | 0.55 |
| 12/06 | 1,780 | 1,800 | 1,770 | 1,780 | +0.56% | 22,400 | 139億2307万 | +5.51% | 41.1 | 0.53 |
| 12/05 | 1,780 | 1,800 | 1,770 | 1,770 | -1.12% | 19,600 | 138億4485万 | +5.42% | 40.87 | 0.53 |
| 12/02 | 1,770 | 1,800 | 1,760 | 1,790 | +1.7% | 42,100 | 140億129万 | +7.06% | 41.34 | 0.54 |
| 12/01 | 1,760 | 1,780 | 1,750 | 1,760 | +1.15% | 44,800 | 137億6663万 | +5.83% | 40.64 | 0.53 |
| 11/30 | 1,740 | 1,760 | 1,740 | 1,740 | -1.14% | 32,100 | 136億1019万 | +5.14% | 40.18 | 0.52 |
| 11/29 | 1,760 | 1,770 | 1,740 | 1,760 | 0% | 36,300 | 137億6663万 | +6.86% | 40.64 | 0.53 |
| 11/28 | 1,750 | 1,760 | 1,720 | 1,760 | +0.57% | 25,800 | 137億6663万 | +7.38% | 40.64 | 0.53 |
| 11/25 | 1,740 | 1,750 | 1,720 | 1,750 | 0% | 46,100 | 136億8841万 | +7.3% | 40.41 | 0.52 |
| 11/24 | 1,740 | 1,750 | 1,720 | 1,750 | +0.57% | 48,100 | 136億8841万 | +7.76% | 40.41 | 0.52 |
| 11/22 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 53,400 | 136億1019万 | +7.67% | 40.18 | 0.52 |
| 11/21 | 1,700 | 1,730 | 1,700 | 1,710 | +0.59% | 28,500 | 133億7553万 | +6.34% | 39.49 | 0.51 |
| 11/18 | 1,710 | 1,720 | 1,690 | 1,700 | +0.59% | 42,800 | 132億9731万 | +6.18% | 39.26 | 0.51 |
| 11/17 | 1,670 | 1,700 | 1,660 | 1,690 | +0.6% | 16,900 | 132億1909万 | +5.96% | 39.03 | 0.51 |
| 11/16 | 1,670 | 1,710 | 1,670 | 1,680 | +1.2% | 48,300 | 131億4087万 | +5.73% | 38.8 | 0.5 |
| 11/15 | 1,680 | 1,680 | 1,650 | 1,660 | -1.19% | 34,300 | 129億8443万 | +4.8% | 38.33 | 0.5 |
| 11/14 | 1,660 | 1,690 | 1,640 | 1,680 | +3.7% | 78,300 | 131億4087万 | +6.26% | 38.8 | 0.5 |
| 11/11 | 1,560 | 1,630 | 1,560 | 1,620 | +2.53% | 65,400 | 126億7156万 | +2.79% | 37.41 | 0.49 |
| 11/10 | 1,600 | 1,610 | 1,570 | 1,580 | +2.6% | 75,300 | 123億5868万 | +0.38% | 36.49 | 0.47 |
| 11/09 | 1,600 | 1,610 | 1,500 | 1,540 | -4.94% | 99,100 | 120億4580万 | -2.1% | 35.56 | 0.46 |
| 11/08 | 1,640 | 1,640 | 1,610 | 1,620 | -0.61% | 28,500 | 126億7156万 | +2.99% | 37.41 | 0.49 |
| 11/07 | 1,640 | 1,640 | 1,600 | 1,630 | +0.62% | 22,600 | 127億4977万 | +3.69% | 37.64 | 0.49 |
| 11/04 | 1,600 | 1,620 | 1,580 | 1,620 | +0.62% | 30,600 | 126億7156万 | +2.92% | 37.41 | 0.49 |
| 11/02 | 1,610 | 1,620 | 1,590 | 1,610 | 0% | 34,300 | 125億9334万 | +2.88% | 37.18 | 0.48 |
| 11/01 | 1,620 | 1,640 | 1,610 | 1,610 | -0.62% | 40,900 | 125億9334万 | +3.34% | 37.18 | 0.48 |
| 10/31 | 1,610 | 1,630 | 1,610 | 1,620 | +1.89% | 64,700 | 126億7156万 | +4.58% | 37.41 | 0.49 |
| 10/28 | 1,580 | 1,610 | 1,580 | 1,590 | +0.63% | 73,000 | 124億3690万 | +3.11% | 36.72 | 0.48 |
| 10/27 | 1,580 | 1,580 | 1,560 | 1,580 | +0.64% | 18,100 | 123億5868万 | +3% | 36.49 | 0.47 |
| 10/26 | 1,560 | 1,580 | 1,550 | 1,570 | +0.64% | 38,900 | 122億8046万 | +2.88% | 36.26 | 0.47 |
| 10/25 | 1,540 | 1,560 | 1,540 | 1,560 | +0.65% | 24,500 | 122億224万 | +2.77% | 36.02 | 0.47 |
| 10/24 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 22,300 | 121億2402万 | +2.65% | 35.79 | 0.46 |
| 10/21 | 1,560 | 1,570 | 1,550 | 1,550 | -1.27% | 23,000 | 121億2402万 | +3.06% | 35.79 | 0.46 |
| 10/20 | 1,550 | 1,570 | 1,550 | 1,570 | +0.64% | 36,900 | 122億8046万 | +4.88% | 36.26 | 0.47 |
| 10/19 | 1,560 | 1,560 | 1,550 | 1,560 | +0.65% | 16,500 | 122億224万 | +4.7% | 36.02 | 0.47 |
| 10/18 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 17,600 | 121億2402万 | +4.45% | 35.79 | 0.46 |
| 10/17 | 1,550 | 1,570 | 1,540 | 1,540 | -0.65% | 43,200 | 120億4580万 | +4.27% | 35.56 | 0.46 |
| 10/14 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 29,100 | 121億2402万 | +5.44% | 35.79 | 0.46 |
| 10/13 | 1,560 | 1,560 | 1,540 | 1,540 | -0.65% | 30,600 | 120億4580万 | +5.19% | 35.56 | 0.46 |
| 10/12 | 1,560 | 1,570 | 1,550 | 1,550 | -0.64% | 30,900 | 121億2402万 | +6.31% | 35.79 | 0.46 |
| 10/11 | 1,580 | 1,590 | 1,560 | 1,560 | -0.64% | 28,000 | 122億224万 | +7.51% | 36.02 | 0.47 |
| 10/07 | 1,570 | 1,570 | 1,550 | 1,570 | +0.64% | 22,800 | 122億8046万 | +8.58% | 36.26 | 0.47 |
| 10/06 | 1,580 | 1,590 | 1,550 | 1,560 | -1.27% | 45,000 | 122億224万 | +8.33% | 36.02 | 0.47 |
| 10/05 | 1,570 | 1,590 | 1,560 | 1,580 | +1.94% | 62,000 | 123億5868万 | +10.26% | 36.49 | 0.47 |
| 10/04 | 1,530 | 1,560 | 1,510 | 1,550 | +0.65% | 78,600 | 121億2402万 | +8.85% | 35.79 | 0.46 |
| 10/03 | 1,590 | 1,590 | 1,520 | 1,540 | -2.53% | 129,900 | 120億4580万 | +8.83% | 35.56 | 0.46 |
