株価チャート
2015/12/14～2017/02/16
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 | 9/1, 株式併合 10→1 |
| 2017 |
| 02/16 | 4,050 | 4,050 | 4,050 | 4,050 | +2.53% | 600 | 35億4374万 | +3.61% | 19.11 | 1.48 |
| 02/15 | 3,890 | 3,950 | 3,890 | 3,950 | +2.07% | 200 | 34億5624万 | +1.2% | 18.64 | 1.45 |
| 02/09 | 3,870 | 3,870 | 3,870 | 3,870 | +2.65% | 300 | 33億8624万 | -0.79% | 18.27 | 1.42 |
| 02/06 | 3,770 | 3,770 | 3,770 | 3,770 | -2.08% | 100 | 32億9874万 | -3.46% | 17.79 | 1.38 |
| 02/01 | 3,850 | 3,850 | 3,850 | 3,850 | -0.77% | 100 | 33億6874万 | -1.56% | 18.17 | 1.41 |
| 01/25 | 3,880 | 3,880 | 3,880 | 3,880 | -0.77% | 100 | 33億9499万 | -0.87% | 18.31 | 1.42 |
| 01/17 | 4,040 | 4,040 | 3,910 | 3,910 | -1.76% | 600 | 34億2124万 | -0.18% | 18.45 | 1.43 |
| 01/16 | 3,870 | 3,980 | 3,870 | 3,980 | +3.11% | 300 | 34億8249万 | +1.69% | 18.78 | 1.46 |
| 01/13 | 3,860 | 3,860 | 3,860 | 3,860 | -1.53% | 300 | 33億7749万 | -1.38% | 18.22 | 1.41 |
| 01/12 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 34億2999万 | +0.15% | 18.5 | 1.43 |
| 01/10 | 3,920 | 3,920 | 3,920 | 3,920 | -1.01% | 100 | 34億2999万 | +0.26% | 18.5 | 1.43 |
| 01/06 | 3,980 | 3,990 | 3,960 | 3,960 | 0% | 500 | 34億6499万 | +1.38% | 18.69 | 1.45 |
| 2016 |
| 12/20 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 300 | 34億6499万 | +1.51% | 18.69 | 1.45 |
| 12/16 | 3,960 | 3,960 | 3,960 | 3,960 | -0.25% | 500 | 34億6499万 | +1.72% | 18.69 | 1.45 |
| 12/15 | 3,950 | 3,970 | 3,950 | 3,970 | +1.53% | 500 | 34億7374万 | +2.14% | 18.74 | 1.45 |
| 12/13 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 34億2124万 | +0.67% | 18.45 | 1.43 |
| 12/12 | 3,910 | 3,910 | 3,910 | 3,910 | -0.51% | 100 | 34億2124万 | +0.72% | 18.45 | 1.43 |
| 12/08 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 300 | 34億3874万 | +1.31% | 18.55 | 1.44 |
| 12/07 | 3,900 | 3,930 | 3,900 | 3,930 | +0.77% | 300 | 34億3874万 | +1.34% | 18.55 | 1.44 |
| 12/06 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 34億1249万 | +0.62% | 18.41 | 1.43 |
| 12/02 | 3,900 | 3,900 | 3,900 | 3,900 | +2.09% | 100 | 34億1249万 | +0.62% | 18.41 | 1.43 |
| 12/01 | 3,820 | 3,820 | 3,820 | 3,820 | 0% | 100 | 33億4249万 | -1.39% | 18.03 | 1.4 |
| 11/28 | 3,820 | 3,820 | 3,820 | 3,820 | -2.05% | 100 | 33億4249万 | -1.34% | 18.03 | 1.4 |
| 11/21 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 34億1249万 | +0.65% | 18.41 | 1.43 |
| 11/15 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 600 | 34億1249万 | +0.62% | 18.41 | 1.43 |
| 11/14 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | 34億1249万 | +0.59% | 18.41 | 1.43 |
| 11/10 | 3,890 | 3,890 | 3,890 | 3,890 | -2.02% | 100 | 34億374万 | +0.28% | 18.36 | 1.42 |
| 11/09 | 3,970 | 3,970 | 3,970 | 3,970 | +1.28% | 100 | 34億7374万 | +2.29% | 18.74 | 1.45 |
| 11/08 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 34億2999万 | +1.14% | 18.5 | 1.43 |
| 11/02 | 3,890 | 3,920 | 3,890 | 3,920 | -1.26% | 200 | 34億2999万 | +1.24% | 18.5 | 1.43 |
| 10/21 | 3,920 | 3,970 | 3,920 | 3,970 | +3.39% | 500 | 34億7374万 | +2.64% | 18.74 | 1.45 |
| 10/20 | 3,840 | 3,840 | 3,840 | 3,840 | -3.27% | 300 | 33億5999万 | -0.75% | 18.12 | 1.41 |
| 10/18 | 3,970 | 3,970 | 3,970 | 3,970 | +2.58% | 500 | 34億7374万 | +2.64% | 18.74 | 1.45 |
| 10/17 | 3,850 | 3,870 | 3,850 | 3,870 | +1.57% | 400 | 33億8624万 | +0.16% | 18.27 | 1.42 |
| 10/12 | 3,810 | 3,810 | 3,810 | 3,810 | -0.52% | 100 | 33億3374万 | -1.42% | 17.98 | 1.39 |
| 10/07 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 200 | 33億5124万 | -1.01% | 18.08 | 1.4 |
| 10/05 | 3,830 | 3,830 | 3,830 | 3,830 | +1.86% | 100 | 33億5124万 | -1.06% | 18.08 | 1.4 |
| 09/30 | 3,760 | 3,760 | 3,760 | 3,760 | -1.31% | 100 | 32億8999万 | -2.92% | 17.75 | 1.38 |
| 09/28 | 3,810 | 3,810 | 3,810 | 3,810 | -2.31% | 300 | 33億3374万 | -1.75% | 17.98 | 1.39 |
| 09/16 | 3,900 | 3,900 | 3,900 | 3,900 | +1.56% | 500 | 34億1249万 | +0.46% | 18.41 | 1.43 |
| 09/15 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 200 | 33億5999万 | -1.13% | 18.12 | 1.41 |
| 09/14 | 3,820 | 3,840 | 3,820 | 3,840 | -1.54% | 500 | 33億5999万 | -1.31% | 18.12 | 1.41 |
| 09/09 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | 34億1249万 | +0.15% | 18.41 | 1.43 |
| 09/08 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 200 | 34億374万 | 0% | 18.36 | 1.42 |
| 08/17 | 3,890 | 3,890 | 3,890 | 3,890 | +0.52% | 100 | 34億374万 | +0.05% | 18.36 | 1.42 |
| 08/16 | 3,870 | 3,870 | 3,870 | 3,870 | +2.65% | 400 | 33億8624万 | -0.46% | 18.27 | 1.42 |
| 08/10 | 3,730 | 3,770 | 3,730 | 3,770 | -3.08% | 400 | 32億9874万 | -3.08% | 17.79 | 1.38 |
| 08/08 | 3,890 | 3,890 | 3,890 | 3,890 | -0.77% | 300 | 34億374万 | -0.15% | 18.36 | 1.42 |
| 07/22 | 3,840 | 3,920 | 3,840 | 3,920 | 0% | 200 | 34億2999万 | +0.18% | 18.5 | 1.43 |
| 07/20 | 3,920 | 3,920 | 3,920 | 3,920 | -0.76% | 200 | 34億2999万 | -0.68% | 18.5 | 1.43 |
| 07/15 | 3,950 | 3,960 | 3,950 | 3,950 | 0% | 700 | 34億5624万 | 0% | 18.64 | 1.45 |
| 07/14 | 3,950 | 3,950 | 3,950 | 3,950 | +3.13% | 100 | 34億5624万 | +0.08% | 18.64 | 1.45 |
| 07/11 | 3,890 | 3,890 | 3,830 | 3,830 | 0% | 300 | 33億5124万 | -2.79% | 18.08 | 1.4 |
| 07/08 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 200 | 33億5124万 | -2.74% | 18.08 | 1.4 |
| 07/07 | 3,830 | 3,830 | 3,830 | 3,830 | -4.01% | 100 | 33億5124万 | -2.64% | 18.08 | 1.4 |
| 06/30 | 3,850 | 3,990 | 3,850 | 3,990 | +5% | 400 | 34億9124万 | +1.48% | 18.83 | 1.46 |
| 06/29 | 3,740 | 3,800 | 3,740 | 3,800 | -2.31% | 200 | 33億2499万 | -3.18% | 17.93 | 1.39 |
| 06/15 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 500 | 34億374万 | -0.87% | 18.36 | 1.42 |
| 06/14 | 3,820 | 3,890 | 3,820 | 3,890 | -0.26% | 200 | 34億374万 | -0.77% | 18.36 | 1.42 |
| 06/09 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 200 | 34億1249万 | -0.33% | 18.41 | 1.43 |
| 06/08 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 33億9499万 | -0.74% | 18.31 | 1.42 |
| 06/02 | 3,880 | 3,880 | 3,880 | 3,880 | -0.51% | 100 | 33億9499万 | -0.61% | 18.31 | 1.42 |
| 06/01 | 3,900 | 3,940 | 3,900 | 3,900 | 0% | 400 | 34億1249万 | +0.13% | 18.41 | 1.43 |
| 05/30 | 3,900 | 3,900 | 3,900 | 3,900 | -1.02% | 100 | 34億1249万 | +0.36% | 18.41 | 1.43 |
| 05/20 | 3,940 | 3,940 | 3,940 | 3,940 | -1.99% | 100 | 34億4749万 | +1.7% | 18.6 | 1.44 |
| 05/18 | 4,020 | 4,020 | 4,020 | 4,020 | +2.55% | 600 | 35億1749万 | +3.98% | 18.97 | 1.47 |
| 05/17 | 3,920 | 3,920 | 3,920 | 3,920 | +2.89% | 400 | 34億2999万 | +1.63% | 18.5 | 1.43 |
| 05/13 | 3,810 | 3,810 | 3,810 | 3,810 | -0.26% | 200 | 33億3374万 | -1.04% | 17.98 | 1.39 |
| 05/12 | 3,910 | 3,910 | 3,820 | 3,820 | -2.3% | 300 | 33億4249万 | -0.68% | 18.03 | 1.4 |
| 05/11 | 3,910 | 3,910 | 3,910 | 3,910 | +0.26% | 100 | 34億2124万 | +1.61% | 18.45 | 1.43 |
| 05/06 | 3,930 | 3,930 | 3,900 | 3,900 | -0.76% | 500 | 34億1249万 | +1.4% | 18.41 | 1.43 |
| 04/28 | 3,930 | 3,930 | 3,930 | 3,930 | -8.82% | 200 | 34億3874万 | +2.21% | 18.55 | 1.44 |
| 04/21 | 4,310 | 4,310 | 4,310 | 4,310 | -9.83% | 300 | 37億7124万 | +12.15% | 20.34 | 1.58 |
| 04/20 | 4,780 | 4,780 | 4,780 | 4,780 | +20.1% | 700 | 41億8249万 | +25.07% | 22.56 | 1.75 |
| 04/19 | 3,980 | 3,980 | 3,980 | 3,980 | +2.58% | 100 | 34億8249万 | +5.29% | 18.78 | 1.46 |
| 04/18 | 3,880 | 3,880 | 3,880 | 3,880 | +2.65% | 200 | 33億9499万 | +2.92% | 18.31 | 1.42 |
| 04/15 | 3,780 | 3,780 | 3,780 | 3,780 | +0.27% | 100 | 33億749万 | +0.35% | 17.84 | 1.38 |
| 04/13 | 3,780 | 3,780 | 3,770 | 3,770 | +1.07% | 200 | 32億9874万 | +0.13% | 17.79 | 1.38 |
| 04/11 | 3,730 | 3,730 | 3,730 | 3,730 | -1.84% | 100 | 32億6374万 | -0.98% | 17.6 | 1.36 |
| 04/08 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 400 | 33億2499万 | +0.8% | 17.93 | 1.39 |
| 03/16 | 3,800 | 3,800 | 3,800 | 3,800 | +0.26% | 400 | 33億2499万 | +0.85% | 17.93 | 1.39 |
| 03/15 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 100 | 33億1624万 | +0.61% | 17.89 | 1.39 |
| 03/09 | 3,800 | 3,800 | 3,790 | 3,790 | +2.43% | 400 | 33億1624万 | +0.56% | 17.89 | 1.39 |
| 02/29 | 3,700 | 3,700 | 3,700 | 3,700 | -2.63% | 100 | 32億3749万 | -1.88% | - | 1.54 |
| 02/19 | 3,800 | 3,800 | 3,800 | 3,800 | +1.06% | 300 | 33億2499万 | +0.64% | - | 1.58 |
| 02/18 | 3,760 | 3,760 | 3,760 | 3,760 | +2.73% | 300 | 32億8999万 | -0.37% | - | 1.57 |
| 02/08 | 3,660 | 3,660 | 3,660 | 3,660 | 0% | 300 | 32億249万 | -2.94% | - | 1.52 |
| 02/04 | 3,660 | 3,660 | 3,660 | 3,660 | +1.1% | 100 | 32億249万 | -2.92% | - | 1.52 |
| 01/26 | 3,620 | 3,620 | 3,620 | 3,620 | -2.95% | 100 | 31億6749万 | -3.93% | - | 1.51 |
| 01/20 | 3,730 | 3,730 | 3,730 | 3,730 | -1.84% | 100 | 32億6374万 | -1.11% | - | 1.55 |
| 01/18 | 3,800 | 3,800 | 3,800 | 3,800 | +1.88% | 400 | 33億2499万 | +0.8% | - | 1.58 |
| 01/15 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 100 | 32億6374万 | -1.01% | - | 1.55 |
| 01/13 | 3,730 | 3,730 | 3,730 | 3,730 | -3.37% | 100 | 32億6374万 | -1.14% | - | 1.55 |
| 01/08 | 3,860 | 3,860 | 3,860 | 3,860 | -0.26% | 300 | 33億7749万 | +2.14% | - | 1.61 |
| 01/06 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 100 | 33億8624万 | +2.41% | - | 1.61 |
| 01/04 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 100 | 33億8624万 | +2.44% | - | 1.61 |
| 2015 |
| 12/21 | 3,870 | 3,870 | 3,870 | 3,870 | +1.84% | 300 | 33億8624万 | +2.46% | - | 1.61 |
| 12/18 | 3,800 | 3,800 | 3,800 | 3,800 | +1.88% | 200 | 33億2499万 | +0.61% | - | 1.58 |
| 12/15 | 3,740 | 3,740 | 3,730 | 3,730 | 0% | 900 | 32億6374万 | -1.35% | - | 1.55 |
| 12/14 | 3,730 | 3,730 | 3,730 | 3,730 | -1.84% | 200 | 32億6374万 | -1.53% | - | 1.55 |
