株価チャート
2016/08/18～2017/09/13
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 |
| 09/13 | 1,228 | 1,228 | 1,201 | 1,201 | -2.2% | 2,000 | 81億6891万 | -1.4% | 7.83 | 0.61 |
| 09/12 | 1,228 | 1,228 | 1,228 | 1,228 | +4.96% | 1,000 | 83億5256万 | +0.99% | 8 | 0.63 |
| 09/11 | 1,200 | 1,200 | 1,170 | 1,170 | 0% | 2,000 | 79億5805万 | -3.23% | 7.63 | 0.6 |
| 09/08 | 1,260 | 1,260 | 1,170 | 1,170 | -2.5% | 5,000 | 79億5805万 | -2.82% | 7.63 | 0.6 |
| 09/07 | 1,260 | 1,260 | 1,170 | 1,200 | 0% | 3,000 | 81億6211万 | +0.25% | 7.82 | 0.61 |
| 09/06 | 1,407 | 1,407 | 1,200 | 1,200 | -14.71% | 2,000 | 81億6211万 | +1.01% | 7.82 | 0.61 |
| 09/05 | 1,407 | 1,407 | 1,407 | 1,407 | -2.97% | 1,000 | 95億7007万 | +19.24% | 9.17 | 0.72 |
| 09/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +24.68% | 9.45 | 0.74 |
| 09/01 | 1,450 | 1,450 | 1,450 | 1,450 | +20.83% | 1,000 | 98億6255万 | +26.75% | 9.45 | 0.74 |
| 08/31 | 1,200 | 1,200 | 1,200 | 1,200 | -1.07% | 1,000 | 81億6211万 | +6.67% | 7.82 | 0.61 |
| 08/21 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 1,000 | 82億5053万 | +8.69% | 7.91 | 0.62 |
| 08/18 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 1,000 | 82億5053万 | +9.67% | 7.91 | 0.62 |
| 08/03 | 1,213 | 1,213 | 1,213 | 1,213 | -2.96% | 1,000 | 82億5053万 | +10.78% | 7.91 | 0.62 |
| 08/01 | 1,240 | 1,250 | 1,240 | 1,250 | +4.17% | 2,000 | 85億220万 | +15.21% | 8.15 | 0.64 |
| 07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 81億6211万 | +11.84% | 7.82 | 0.61 |
| 07/20 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 2,000 | 81億6211万 | +12.99% | 7.82 | 0.61 |
| 07/19 | 1,170 | 1,170 | 1,170 | 1,170 | +6.36% | 1,000 | 79億5805万 | +11.22% | 7.63 | 0.6 |
| 07/06 | 1,100 | 1,100 | 1,100 | 1,100 | -5.5% | 1,000 | 74億8193万 | +5.57% | 7.17 | 0.56 |
| 07/04 | 1,164 | 1,164 | 1,164 | 1,164 | -3% | 1,000 | 79億1724万 | +12.57% | 7.59 | 0.6 |
| 07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 81億6211万 | +17.07% | 7.82 | 0.61 |
| 06/30 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 1,000 | 81億6211万 | +18.46% | 7.82 | 0.61 |
| 06/27 | 1,170 | 1,170 | 1,170 | 1,170 | +0.17% | 2,000 | 79億5805万 | +16.65% | 7.63 | 0.6 |
| 06/26 | 1,168 | 1,168 | 1,168 | 1,168 | +2.91% | 1,000 | 79億4445万 | +17.74% | 7.61 | 0.6 |
| 06/20 | 1,135 | 1,135 | 1,135 | 1,135 | -2.99% | 1,000 | 77億1999万 | +15.58% | 7.4 | 0.58 |
| 06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 1,000 | 79億5805万 | +20.25% | 7.63 | 0.6 |
| 06/16 | 1,170 | 1,170 | 1,170 | 1,170 | +11.43% | 1,000 | 79億5805万 | +21.62% | 7.63 | 0.6 |
| 06/15 | 1,009 | 1,050 | 1,009 | 1,050 | +1.06% | 3,000 | 71億4184万 | +10.29% | 6.84 | 0.54 |
| 06/12 | 1,039 | 1,039 | 1,039 | 1,039 | +4.95% | 1,000 | 70億6702万 | +9.95% | 6.77 | 0.53 |
| 06/09 | 990 | 990 | 990 | 990 | +1.54% | 1,000 | 67億3374万 | +5.32% | 6.45 | 0.51 |
| 06/08 | 1,050 | 1,050 | 962 | 975 | -2.5% | 5,000 | 66億3171万 | +4.06% | 6.36 | 0.5 |
| 06/07 | 986 | 1,000 | 986 | 1,000 | +1.52% | 2,000 | 68億176万 | +7.07% | 6.52 | 0.51 |
| 06/06 | 980 | 985 | 980 | 985 | +0.61% | 3,000 | 66億9973万 | +5.8% | 6.42 | 0.5 |
| 06/05 | 979 | 979 | 979 | 979 | 0% | 1,000 | 66億5892万 | +5.5% | 6.38 | 0.5 |
| 06/02 | 979 | 979 | 979 | 979 | +0.93% | 1,000 | 66億5892万 | +5.84% | 6.38 | 0.5 |
| 06/01 | 970 | 970 | 970 | 970 | +2.11% | 2,000 | 65億9770万 | +5.21% | 6.32 | 0.5 |
| 05/30 | 950 | 950 | 950 | 950 | 0% | 2,000 | 64億6167万 | +3.26% | 6.19 | 0.49 |
| 05/29 | 950 | 950 | 950 | 950 | 0% | 1,000 | 64億6167万 | +3.49% | 6.19 | 0.49 |
| 05/25 | 950 | 950 | 950 | 950 | +0.11% | 3,000 | 64億6167万 | +3.71% | 6.19 | 0.49 |
| 05/24 | 945 | 949 | 945 | 949 | +0.64% | 3,000 | 64億5487万 | +3.6% | 6.19 | 0.49 |
| 05/23 | 943 | 943 | 943 | 943 | +1.18% | 1,000 | 64億1405万 | +3.17% | 6.15 | 0.48 |
| 05/22 | 932 | 932 | 932 | 932 | 0% | 1,000 | 63億3924万 | +2.19% | 6.07 | 0.48 |
| 05/18 | 932 | 932 | 932 | 932 | +3.33% | 1,000 | 63億3924万 | +2.31% | 6.07 | 0.48 |
| 05/09 | 902 | 902 | 902 | 902 | -2.91% | 1,000 | 61億3518万 | -0.77% | 5.88 | 0.46 |
| 05/02 | 929 | 929 | 929 | 929 | +0.98% | 1,000 | 63億1883万 | +2.2% | 6.06 | 0.47 |
| 05/01 | 920 | 920 | 920 | 920 | -0.86% | 1,000 | 62億5761万 | +1.43% | 6 | 0.47 |
| 04/18 | 928 | 928 | 928 | 928 | +1.98% | 1,000 | 63億1203万 | +2.54% | 7.08 | 0.51 |
| 04/10 | 910 | 910 | 910 | 910 | 0% | 3,000 | 61億8960万 | +0.78% | 6.95 | 0.5 |
| 04/07 | 910 | 910 | 910 | 910 | +0.55% | 1,000 | 61億8960万 | +0.89% | 6.95 | 0.5 |
| 04/05 | 905 | 905 | 905 | 905 | -0.77% | 1,000 | 61億5559万 | +0.33% | 6.91 | 0.5 |
| 03/31 | 912 | 912 | 912 | 912 | +1.33% | 1,000 | 62億320万 | +1.11% | 6.96 | 0.5 |
| 03/28 | 900 | 900 | 900 | 900 | +0.56% | 1,000 | 61億2158万 | -0.11% | 6.87 | 0.49 |
| 03/24 | 895 | 895 | 895 | 895 | -0.89% | 1,000 | 60億8757万 | -0.67% | 6.83 | 0.49 |
| 03/22 | 903 | 903 | 903 | 903 | -0.88% | 1,000 | 61億4198万 | +0.22% | 6.89 | 0.5 |
| 03/17 | 911 | 911 | 911 | 911 | +0.22% | 1,000 | 61億9640万 | +1.22% | 6.95 | 0.5 |
| 03/07 | 909 | 909 | 909 | 909 | -1.41% | 1,000 | 61億8279万 | +1.11% | 6.94 | 0.5 |
| 03/03 | 922 | 922 | 922 | 922 | +1.32% | 1,000 | 62億7122万 | +2.56% | 7.04 | 0.51 |
| 03/02 | 910 | 910 | 910 | 910 | +0.89% | 2,000 | 61億8960万 | +1.34% | 6.95 | 0.5 |
| 02/27 | 902 | 902 | 902 | 902 | 0% | 1,000 | 61億3518万 | +0.56% | 6.88 | 0.5 |
| 02/21 | 902 | 902 | 902 | 902 | -1.31% | 1,000 | 61億3518万 | +0.56% | 6.88 | 0.5 |
| 02/17 | 914 | 914 | 914 | 914 | +1.33% | 1,000 | 62億1680万 | +1.9% | 6.98 | 0.5 |
| 02/07 | 902 | 902 | 902 | 902 | -1.64% | 2,000 | 61億3518万 | +0.67% | 6.88 | 0.5 |
| 02/03 | 917 | 917 | 917 | 917 | -2.96% | 1,000 | 62億3721万 | +2.23% | 7 | 0.5 |
| 02/01 | 945 | 945 | 945 | 945 | +5% | 1,000 | 64億2766万 | +5.47% | 7.21 | 0.52 |
| 01/26 | 900 | 900 | 900 | 900 | +0.22% | 2,000 | 61億2158万 | +0.67% | 6.87 | 0.49 |
| 01/20 | 898 | 898 | 898 | 898 | 0% | 1,000 | 61億798万 | +0.45% | 6.85 | 0.49 |
| 01/18 | 898 | 898 | 898 | 898 | +1.35% | 1,000 | 61億798万 | +0.34% | 6.85 | 0.49 |
| 01/13 | 886 | 886 | 886 | 886 | 0% | 1,000 | 60億2635万 | -1.12% | 6.76 | 0.49 |
| 01/06 | 886 | 886 | 886 | 886 | +0.23% | 2,000 | 60億2635万 | -1.34% | 6.76 | 0.49 |
| 01/05 | 884 | 884 | 884 | 884 | -0.23% | 2,000 | 60億1275万 | -1.56% | 6.75 | 0.49 |
| 2016 |
| 12/30 | 886 | 886 | 886 | 886 | +1.14% | 1,000 | 60億2635万 | -1.23% | 6.76 | 0.49 |
| 12/27 | 876 | 876 | 876 | 876 | -1.24% | 2,000 | 59億5834万 | -2.34% | 6.69 | 0.48 |
| 12/20 | 887 | 887 | 887 | 887 | -1.33% | 1,000 | 60億3316万 | -1.11% | 6.77 | 0.49 |
| 12/16 | 899 | 899 | 899 | 899 | 0% | 1,000 | 61億1478万 | +0.22% | 6.86 | 0.49 |
| 12/15 | 899 | 899 | 899 | 899 | 0% | 1,000 | 61億1478万 | +0.22% | 6.86 | 0.49 |
| 12/12 | 899 | 899 | 899 | 899 | +1.01% | 2,000 | 61億1478万 | +0.33% | 6.86 | 0.49 |
| 12/06 | 890 | 890 | 890 | 890 | -0.78% | 1,000 | 60億5356万 | -0.56% | 6.79 | 0.49 |
| 12/02 | 897 | 897 | 897 | 897 | +1.24% | 1,000 | 61億117万 | +0.22% | 6.85 | 0.49 |
| 12/01 | 886 | 886 | 886 | 886 | -0.45% | 1,000 | 60億2635万 | -0.89% | 6.76 | 0.49 |
| 11/29 | 890 | 890 | 890 | 890 | -1.66% | 5,000 | 60億5356万 | -0.45% | 6.79 | 0.49 |
| 11/24 | 905 | 905 | 905 | 905 | +1.69% | 2,000 | 61億5559万 | +1.23% | 6.91 | 0.5 |
| 11/22 | 885 | 890 | 885 | 890 | -0.78% | 2,000 | 60億5356万 | -0.34% | 6.79 | 0.49 |
| 11/18 | 897 | 897 | 897 | 897 | 0% | 1,000 | 61億117万 | +0.45% | 6.85 | 0.49 |
| 11/14 | 897 | 897 | 897 | 897 | 0% | 2,000 | 61億117万 | +0.56% | 6.85 | 0.49 |
| 11/11 | 897 | 897 | 897 | 897 | 0% | 1,000 | 61億117万 | +0.67% | 6.85 | 0.49 |
| 11/04 | 897 | 897 | 897 | 897 | -1.43% | 1,000 | 61億117万 | +0.79% | 6.85 | 0.49 |
| 11/01 | 910 | 910 | 910 | 910 | +1.11% | 1,000 | 61億8960万 | +2.36% | 6.95 | 0.5 |
| 10/28 | 900 | 900 | 900 | 900 | 0% | 1,000 | 61億2158万 | +1.24% | 6.87 | 0.49 |
| 10/26 | 900 | 900 | 900 | 900 | 0% | 1,000 | 61億2158万 | +1.35% | 6.87 | 0.49 |
| 10/24 | 900 | 900 | 900 | 900 | -2.6% | 2,000 | 61億2158万 | +1.58% | 6.87 | 0.49 |
| 10/18 | 924 | 924 | 924 | 924 | +0.98% | 1,000 | 62億8482万 | +4.41% | 7.05 | 0.51 |
| 10/04 | 915 | 915 | 915 | 915 | -2.97% | 1,000 | 62億2361万 | +3.62% | 6.98 | 0.5 |
| 09/30 | 943 | 943 | 943 | 943 | +6.8% | 1,000 | 64億1405万 | +7.04% | 7.2 | 0.52 |
| 09/26 | 883 | 883 | 883 | 883 | +1.61% | 1,000 | 60億595万 | +0.57% | 6.74 | 0.49 |
| 09/21 | 869 | 869 | 869 | 869 | -1.7% | 1,000 | 59億1072万 | -1.03% | 6.63 | 0.48 |
| 09/16 | 884 | 884 | 884 | 884 | +1.26% | 1,000 | 60億1275万 | +0.68% | 6.75 | 0.49 |
| 09/07 | 873 | 873 | 873 | 873 | +0.23% | 1,000 | 59億3793万 | -0.68% | 6.66 | 0.48 |
| 09/05 | 871 | 871 | 871 | 871 | -2.9% | 1,000 | 59億2433万 | -1.14% | 6.65 | 0.48 |
| 09/01 | 897 | 897 | 897 | 897 | +1.47% | 1,000 | 61億117万 | +1.93% | 6.85 | 0.49 |
| 08/22 | 884 | 884 | 884 | 884 | 0% | 2,000 | 60億1275万 | +0.8% | 6.75 | 0.49 |
| 08/18 | 884 | 884 | 884 | 884 | +1.38% | 1,000 | 60億1275万 | +0.91% | 6.75 | 0.49 |
