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 |
---|
2017 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 630 | 630 | 620 | 630 | 0% | 15,100 | 16億2036万 | -3.37% | - | 0.6 |
03/30 | 630 | 640 | 630 | 630 | -1.56% | 20,900 | 16億2036万 | -3.52% | - | 0.6 |
03/29 | 630 | 640 | 620 | 640 | +1.59% | 50,900 | 16億4608万 | -2.29% | - | 0.61 |
03/28 | 620 | 630 | 620 | 630 | +1.61% | 7,500 | 16億2036万 | -3.96% | - | 0.6 |
03/27 | 620 | 620 | 610 | 620 | 0% | 14,000 | 15億9464万 | -5.78% | - | 0.59 |
03/24 | 630 | 630 | 600 | 620 | -1.59% | 72,200 | 15億9464万 | -6.06% | - | 0.59 |
03/23 | 640 | 640 | 620 | 630 | 0% | 45,400 | 16億2036万 | -4.83% | - | 0.6 |
03/22 | 640 | 650 | 630 | 630 | -3.08% | 43,200 | 16億2036万 | -4.98% | - | 0.6 |
03/21 | 650 | 650 | 650 | 650 | 0% | 21,800 | 16億7180万 | -2.11% | - | 0.62 |
03/17 | 660 | 660 | 650 | 650 | -1.52% | 26,900 | 16億7180万 | -2.11% | - | 0.62 |
03/16 | 660 | 670 | 660 | 660 | 0% | 42,700 | 16億9752万 | -0.6% | - | 0.63 |
03/15 | 660 | 670 | 650 | 660 | 0% | 50,300 | 16億9752万 | -0.6% | - | 0.63 |
03/14 | 660 | 660 | 660 | 660 | 0% | 32,500 | 16億9752万 | -0.6% | - | 0.63 |
03/13 | 660 | 670 | 650 | 660 | -1.49% | 25,900 | 16億9752万 | -0.45% | - | 0.63 |
03/10 | 660 | 670 | 660 | 670 | +1.52% | 8,400 | 17億2324万 | +1.21% | - | 0.64 |
03/09 | 660 | 670 | 660 | 660 | 0% | 18,300 | 16億9752万 | -0.15% | - | 0.63 |
03/08 | 670 | 670 | 660 | 660 | -1.49% | 23,100 | 16億9752万 | 0% | - | 0.63 |
03/07 | 680 | 690 | 660 | 670 | -2.9% | 42,600 | 17億2324万 | +1.52% | - | 0.64 |
03/06 | 680 | 690 | 670 | 690 | +1.47% | 28,400 | 17億7468万 | +4.7% | - | 0.66 |
03/03 | 690 | 690 | 670 | 680 | 0% | 53,400 | 17億4896万 | +3.34% | - | 0.65 |
03/02 | 660 | 680 | 660 | 680 | +4.62% | 54,400 | 17億4896万 | +3.34% | - | 0.65 |
03/01 | 650 | 660 | 650 | 650 | 0% | 21,400 | 16億7180万 | -1.22% | - | 0.62 |
02/28 | 650 | 660 | 640 | 650 | 0% | 45,600 | 16億7180万 | -1.22% | - | 0.62 |
02/27 | 660 | 660 | 650 | 650 | -1.52% | 34,000 | 16億7180万 | -1.22% | - | 0.62 |
02/24 | 670 | 670 | 660 | 660 | -1.49% | 17,400 | 16億9752万 | +0.3% | - | 0.63 |
02/23 | 680 | 680 | 670 | 670 | -1.47% | 45,900 | 17億2324万 | +1.98% | - | 0.64 |
02/22 | 670 | 680 | 660 | 680 | +1.49% | 28,100 | 17億4896万 | +3.66% | - | 0.65 |
02/21 | 670 | 670 | 660 | 670 | 0% | 25,300 | 17億2324万 | +2.29% | - | 0.64 |
02/20 | 670 | 670 | 660 | 670 | 0% | 7,900 | 17億2324万 | +2.45% | - | 0.64 |
02/17 | 670 | 670 | 660 | 670 | 0% | 35,600 | 17億2324万 | +2.6% | - | 0.64 |
02/16 | 660 | 670 | 650 | 670 | +1.52% | 36,400 | 17億2324万 | +2.76% | - | 0.64 |
02/15 | 660 | 660 | 650 | 660 | 0% | 27,100 | 16億9752万 | +1.23% | - | 0.63 |
02/14 | 660 | 660 | 650 | 660 | +1.54% | 26,600 | 16億9752万 | +1.23% | - | 0.63 |
02/13 | 650 | 670 | 650 | 650 | 0% | 37,000 | 16億7180万 | -0.31% | - | 0.62 |
02/10 | 650 | 660 | 650 | 650 | 0% | 13,400 | 16億7180万 | -0.31% | - | 0.62 |
02/09 | 650 | 680 | 640 | 650 | 0% | 85,500 | 16億7180万 | -0.46% | - | 0.62 |
02/08 | 640 | 650 | 640 | 650 | +1.56% | 2,600 | 16億7180万 | -0.46% | - | 0.62 |
02/07 | 640 | 640 | 640 | 640 | 0% | 11,800 | 16億4608万 | -1.84% | - | 0.61 |
02/06 | 640 | 640 | 640 | 640 | 0% | 19,300 | 16億4608万 | -1.84% | - | 0.61 |
02/03 | 650 | 650 | 640 | 640 | -1.54% | 27,800 | 16億4608万 | -1.84% | - | 0.61 |
02/02 | 650 | 660 | 640 | 650 | 0% | 25,800 | 16億7180万 | -0.31% | - | 0.62 |
02/01 | 650 | 650 | 650 | 650 | 0% | 17,100 | 16億7180万 | -0.15% | - | 0.62 |
01/31 | 660 | 670 | 650 | 650 | -2.99% | 25,700 | 16億7180万 | 0% | - | 0.62 |
01/30 | 660 | 670 | 650 | 670 | +1.52% | 20,400 | 17億2324万 | +3.08% | - | 0.64 |
01/27 | 670 | 670 | 650 | 660 | -2.94% | 61,500 | 16億9752万 | +1.69% | - | 0.63 |
01/26 | 660 | 690 | 660 | 680 | +1.49% | 119,100 | 17億4896万 | +4.94% | - | 0.65 |
01/25 | 660 | 670 | 650 | 670 | +3.08% | 33,600 | 17億2324万 | +3.55% | - | 0.64 |
01/24 | 640 | 650 | 640 | 650 | +1.56% | 23,800 | 16億7180万 | +0.62% | - | 0.62 |
01/23 | 640 | 640 | 630 | 640 | 0% | 18,100 | 16億4608万 | -1.08% | - | 0.61 |
01/20 | 650 | 650 | 640 | 640 | -1.54% | 20,700 | 16億4608万 | -1.23% | - | 0.61 |
01/19 | 650 | 650 | 640 | 650 | +1.56% | 25,500 | 16億7180万 | +0.15% | - | 0.62 |
01/18 | 650 | 650 | 640 | 640 | -1.54% | 22,600 | 16億4608万 | -1.54% | - | 0.61 |
01/17 | 650 | 680 | 650 | 650 | 0% | 82,600 | 16億7180万 | 0% | - | 0.62 |
01/16 | 650 | 660 | 640 | 650 | 0% | 32,000 | 16億7180万 | -0.31% | - | 0.62 |
01/13 | 660 | 660 | 650 | 650 | -1.52% | 11,700 | 16億7180万 | -0.46% | - | 0.62 |
01/12 | 660 | 670 | 660 | 660 | 0% | 37,000 | 16億9752万 | +1.07% | - | 0.63 |
01/11 | 650 | 670 | 650 | 660 | +1.54% | 16,200 | 16億9752万 | +1.07% | - | 0.63 |
01/10 | 670 | 680 | 650 | 650 | -2.99% | 39,500 | 16億7180万 | -0.31% | - | 0.62 |
01/06 | 660 | 670 | 650 | 670 | 0% | 39,800 | 17億2324万 | +2.76% | - | 0.64 |
01/05 | 650 | 680 | 640 | 670 | +3.08% | 68,200 | 17億2324万 | +2.92% | - | 0.64 |
01/04 | 640 | 650 | 630 | 650 | +3.17% | 30,400 | 16億7180万 | +0.15% | - | 0.62 |
2016 |
12/30 | 630 | 630 | 620 | 630 | 0% | 19,100 | 16億2036万 | -2.78% | - | 0.6 |
12/29 | 640 | 640 | 630 | 630 | -1.56% | 23,100 | 16億2036万 | -3.08% | - | 0.6 |
12/28 | 630 | 640 | 630 | 640 | +1.59% | 32,900 | 16億4608万 | -1.84% | - | 0.61 |
12/27 | 630 | 640 | 620 | 630 | 0% | 83,700 | 16億2036万 | -3.67% | - | 0.6 |
12/26 | 650 | 650 | 620 | 630 | -1.56% | 84,500 | 16億2036万 | -3.96% | - | 0.6 |
12/22 | 660 | 670 | 630 | 640 | -1.54% | 102,300 | 16億4608万 | -2.29% | - | 0.61 |
12/21 | 640 | 650 | 640 | 650 | +1.56% | 51,600 | 16億7180万 | -0.61% | - | 0.62 |
12/20 | 640 | 640 | 630 | 640 | 0% | 69,700 | 16億4608万 | -1.69% | - | 0.61 |
12/19 | 640 | 650 | 630 | 640 | 0% | 47,900 | 16億4608万 | -1.54% | - | 0.61 |
12/16 | 660 | 660 | 640 | 640 | -3.03% | 50,100 | 16億4608万 | -1.23% | - | 0.61 |
12/15 | 660 | 670 | 650 | 660 | 0% | 41,600 | 16億9752万 | +2.33% | - | 0.63 |
12/14 | 670 | 670 | 660 | 660 | -1.49% | 53,300 | 16億9752万 | +3.13% | - | 0.63 |
12/13 | 650 | 680 | 650 | 670 | +1.52% | 85,600 | 17億2324万 | +5.02% | - | 0.64 |
12/12 | 670 | 670 | 660 | 660 | -1.49% | 65,600 | 16億9752万 | +3.94% | - | 0.63 |
12/09 | 670 | 670 | 660 | 670 | +1.52% | 65,000 | 17億2324万 | +6.01% | - | 0.64 |
12/08 | 680 | 680 | 650 | 660 | -2.94% | 88,600 | 16億9752万 | +4.76% | - | 0.63 |
12/07 | 670 | 680 | 660 | 680 | 0% | 82,400 | 17億4896万 | +8.28% | - | 0.65 |
12/06 | 650 | 680 | 640 | 680 | +4.62% | 108,400 | 17億4896万 | +8.8% | - | 0.65 |
12/05 | 660 | 660 | 640 | 650 | -1.52% | 44,800 | 16億7180万 | +4.33% | - | 0.62 |
12/02 | 660 | 660 | 650 | 660 | +1.54% | 57,200 | 16億9752万 | +6.28% | - | 0.63 |
12/01 | 660 | 670 | 640 | 650 | +1.56% | 82,700 | 16億7180万 | +5.01% | - | 0.62 |
11/30 | 650 | 660 | 640 | 640 | 0% | 114,600 | 16億4608万 | +3.56% | - | 0.61 |
11/29 | 630 | 650 | 630 | 640 | +1.59% | 95,100 | 16億4608万 | +3.73% | - | 0.61 |
11/28 | 640 | 650 | 630 | 630 | 0% | 87,500 | 16億2036万 | +2.27% | - | 0.6 |
11/25 | 660 | 660 | 620 | 630 | -4.55% | 130,500 | 16億2036万 | +2.27% | - | 0.6 |
11/24 | 690 | 690 | 650 | 660 | -2.94% | 179,600 | 16億9752万 | +7.32% | - | 0.63 |
11/22 | 680 | 700 | 670 | 680 | -1.45% | 117,700 | 17億4896万 | +10.75% | - | 0.65 |
11/21 | 740 | 760 | 690 | 690 | -1.43% | 573,000 | 17億7468万 | +12.75% | - | 0.66 |
11/18 | 620 | 760 | 620 | 700 | +16.67% | 1,440,000 | 18億40万 | +14.94% | - | 0.67 |
11/17 | 600 | 610 | 600 | 600 | 0% | 23,500 | 15億4320万 | -0.99% | - | 0.57 |
11/16 | 600 | 610 | 590 | 600 | +1.69% | 33,300 | 15億4320万 | -1.32% | - | 0.57 |
11/15 | 600 | 610 | 590 | 590 | -3.28% | 21,000 | 15億1748万 | -3.28% | - | 0.56 |
11/14 | 590 | 610 | 580 | 610 | +5.17% | 32,800 | 15億6892万 | -0.33% | - | 0.58 |
11/11 | 580 | 600 | 580 | 580 | 0% | 46,100 | 14億9176万 | -5.23% | - | 0.55 |
11/10 | 560 | 580 | 560 | 580 | +7.41% | 31,300 | 14億9176万 | -5.54% | - | 0.55 |
11/09 | 590 | 590 | 530 | 540 | -8.47% | 36,000 | 13億8888万 | -12.34% | - | 0.52 |
11/08 | 600 | 600 | 580 | 590 | -1.67% | 25,900 | 15億1748万 | -4.53% | - | 0.56 |
11/07 | 600 | 610 | 590 | 600 | 0% | 33,000 | 15億4320万 | -3.07% | - | 0.57 |
11/04 | 600 | 610 | 600 | 600 | 0% | 31,400 | 15億4320万 | -3.23% | - | 0.57 |