株価チャート
2016/10/27~2017/03/30
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 |
03/30 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 100 | 23億300万 | +0.16% | 13.27 | 0.4 |
03/29 | 1,225 | 1,225 | 1,225 | 1,225 | +2.08% | 100 | 23億300万 | +0.25% | 13.27 | 0.4 |
03/28 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 22億5600万 | -1.64% | 13 | 0.39 |
03/27 | 1,228 | 1,228 | 1,200 | 1,200 | -2.36% | 2,700 | 22億5600万 | -1.64% | 13 | 0.39 |
03/24 | 1,229 | 1,229 | 1,229 | 1,229 | +0.24% | 1,000 | 23億1052万 | +0.82% | 13.32 | 0.4 |
03/23 | 1,230 | 1,230 | 1,226 | 1,226 | -1.05% | 1,300 | 23億488万 | +0.66% | 13.28 | 0.4 |
03/22 | 1,202 | 1,239 | 1,200 | 1,239 | +3.08% | 2,000 | 23億2932万 | +1.89% | 13.42 | 0.4 |
03/21 | 1,201 | 1,219 | 1,201 | 1,202 | +0.17% | 900 | 22億5976万 | -0.99% | 13.02 | 0.39 |
03/16 | 1,211 | 1,229 | 1,182 | 1,200 | -2.44% | 3,800 | 22億5600万 | -1.07% | 13 | 0.39 |
03/15 | 1,200 | 1,230 | 1,200 | 1,230 | 0% | 600 | 23億1240万 | +1.32% | 13.33 | 0.4 |
03/14 | 1,227 | 1,230 | 1,227 | 1,230 | +0.16% | 200 | 23億1240万 | +1.49% | 13.33 | 0.4 |
03/13 | 1,222 | 1,228 | 1,222 | 1,228 | +0.57% | 800 | 23億864万 | +1.49% | 13.31 | 0.4 |
03/10 | 1,242 | 1,242 | 1,221 | 1,221 | +0.08% | 500 | 22億9548万 | +1.08% | 13.23 | 0.39 |
03/09 | 1,218 | 1,233 | 1,218 | 1,220 | -1.53% | 400 | 22億9360万 | +1.16% | 13.22 | 0.39 |
03/08 | 1,239 | 1,239 | 1,238 | 1,239 | -0.24% | 500 | 23億2932万 | +2.82% | 13.42 | 0.4 |
03/07 | 1,233 | 1,242 | 1,229 | 1,242 | 0% | 1,000 | 23億3496万 | +3.33% | 13.46 | 0.4 |
03/06 | 1,242 | 1,242 | 1,242 | 1,242 | 0% | 100 | 23億3496万 | +3.5% | 13.46 | 0.4 |
03/03 | 1,241 | 1,242 | 1,241 | 1,242 | +0.16% | 600 | 23億3496万 | +3.76% | 13.46 | 0.4 |
03/02 | 1,239 | 1,241 | 1,238 | 1,240 | +0.08% | 900 | 23億3120万 | +3.85% | 13.44 | 0.4 |
03/01 | 1,232 | 1,240 | 1,232 | 1,239 | +1.06% | 1,800 | 23億2932万 | +4.03% | 13.42 | 0.4 |
02/28 | 1,224 | 1,226 | 1,221 | 1,226 | +0.57% | 2,100 | 23億488万 | +3.29% | 13.28 | 0.4 |
02/27 | 1,210 | 1,223 | 1,210 | 1,219 | +0.74% | 3,800 | 22億9172万 | +3.04% | 13.21 | 0.39 |
02/24 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 2,700 | 22億7480万 | +2.63% | 13.11 | 0.39 |
02/23 | 1,197 | 1,201 | 1,197 | 1,200 | +0.17% | 3,900 | 22億5600万 | +2.13% | 13 | 0.39 |
02/22 | 1,197 | 1,199 | 1,197 | 1,198 | +0.5% | 500 | 22億5224万 | +2.31% | 12.98 | 0.39 |
02/21 | 1,181 | 1,193 | 1,181 | 1,192 | -0.5% | 3,300 | 22億4096万 | +2.14% | 12.92 | 0.38 |
02/20 | 1,183 | 1,198 | 1,183 | 1,198 | +1.35% | 2,100 | 22億5224万 | +2.92% | 12.98 | 0.39 |
02/17 | 1,182 | 1,182 | 1,182 | 1,182 | -0.25% | 400 | 22億2216万 | +1.9% | 12.81 | 0.38 |
02/16 | 1,193 | 1,197 | 1,185 | 1,185 | -0.25% | 2,500 | 22億2780万 | +2.33% | 12.84 | 0.38 |
02/15 | 1,188 | 1,188 | 1,188 | 1,188 | +0.42% | 100 | 22億3344万 | +2.86% | 12.87 | 0.38 |
02/14 | 1,193 | 1,193 | 1,183 | 1,183 | -0.84% | 3,100 | 22億2404万 | +2.69% | 12.82 | 0.38 |
02/13 | 1,190 | 1,210 | 1,185 | 1,193 | +0.76% | 2,800 | 22億4284万 | +3.83% | 12.93 | 0.38 |
02/10 | 1,212 | 1,212 | 1,181 | 1,184 | -2.39% | 1,100 | 22億2592万 | +3.41% | 12.83 | 0.38 |
02/09 | 1,213 | 1,213 | 1,213 | 1,213 | +2.19% | 500 | 22億8044万 | +6.22% | 13.14 | 0.39 |
02/08 | 1,180 | 1,200 | 1,180 | 1,187 | +0.68% | 5,900 | 22億3156万 | +4.31% | 12.86 | 0.38 |
02/07 | 1,160 | 1,179 | 1,160 | 1,179 | +0.08% | 900 | 22億1652万 | +3.88% | 12.77 | 0.38 |
02/06 | 1,161 | 1,197 | 1,156 | 1,178 | +0.26% | 2,500 | 22億1464万 | +3.97% | 12.76 | 0.38 |
02/03 | 1,170 | 1,175 | 1,159 | 1,175 | -0.93% | 2,400 | 22億900万 | +3.98% | 12.73 | 0.38 |
02/02 | 1,190 | 1,190 | 1,172 | 1,186 | +0.42% | 2,500 | 22億2968万 | +5.05% | 12.85 | 0.38 |
02/01 | 1,185 | 1,189 | 1,181 | 1,181 | +1.03% | 3,000 | 22億2028万 | +4.79% | 12.8 | 0.38 |
01/31 | 1,170 | 1,170 | 1,161 | 1,169 | -1.6% | 700 | 21億9772万 | +3.82% | 12.67 | 0.38 |
01/30 | 1,174 | 1,188 | 1,172 | 1,188 | +2.41% | 2,500 | 22億3344万 | +5.6% | 12.87 | 0.38 |
01/27 | 1,163 | 1,169 | 1,160 | 1,160 | +0.78% | 5,700 | 21億8080万 | +3.29% | 12.57 | 0.37 |
01/26 | 1,141 | 1,160 | 1,141 | 1,151 | +1.14% | 1,700 | 21億6388万 | +2.49% | 12.47 | 0.37 |
01/24 | 1,139 | 1,139 | 1,132 | 1,138 | +0.53% | 800 | 21億3944万 | +1.43% | 12.33 | 0.37 |
01/23 | 1,111 | 1,132 | 1,111 | 1,132 | 0% | 600 | 21億2816万 | +0.89% | 12.26 | 0.37 |
01/20 | 1,116 | 1,149 | 1,116 | 1,132 | +3.57% | 2,700 | 21億2816万 | +0.89% | 12.26 | 0.37 |
01/19 | 1,113 | 1,113 | 1,093 | 1,093 | -1.35% | 600 | 20億5484万 | -2.67% | 11.84 | 0.35 |
01/17 | 1,108 | 1,109 | 1,108 | 1,108 | 0% | 1,400 | 20億8304万 | -1.42% | 12 | 0.36 |
01/16 | 1,109 | 1,109 | 1,108 | 1,108 | -0.09% | 400 | 20億8304万 | -1.51% | 12 | 0.36 |
01/13 | 1,106 | 1,109 | 1,106 | 1,109 | 0% | 1,200 | 20億8492万 | -1.51% | 12.02 | 0.36 |
01/12 | 1,110 | 1,110 | 1,107 | 1,109 | -0.09% | 3,000 | 20億8492万 | -1.6% | 12.02 | 0.36 |
01/11 | 1,110 | 1,111 | 1,110 | 1,110 | -0.09% | 1,000 | 20億8680万 | -1.51% | 12.03 | 0.36 |
01/10 | 1,121 | 1,121 | 1,106 | 1,111 | 0% | 800 | 20億8868万 | -1.51% | 12.04 | 0.36 |
01/06 | 1,127 | 1,127 | 1,103 | 1,111 | +0.09% | 1,000 | 20億8868万 | -1.51% | 12.04 | 0.36 |
01/05 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 3,200 | 20億8680万 | -1.68% | 12.03 | 0.36 |
01/04 | 1,142 | 1,142 | 1,105 | 1,110 | +0.45% | 1,400 | 20億8680万 | -1.77% | 12.03 | 0.36 |
2016 |
12/30 | 1,082 | 1,105 | 1,082 | 1,105 | -0.63% | 2,000 | 20億7740万 | -2.3% | 11.97 | 0.36 |
12/29 | 1,113 | 1,114 | 1,112 | 1,112 | -0.09% | 3,600 | 20億9056万 | -1.77% | 12.05 | 0.36 |
12/28 | 1,086 | 1,116 | 1,086 | 1,113 | -0.27% | 6,300 | 20億9244万 | -1.68% | 12.06 | 0.36 |
12/27 | 1,120 | 1,128 | 1,115 | 1,116 | +0.27% | 4,100 | 20億9808万 | -1.33% | 12.09 | 0.36 |
12/26 | 1,145 | 1,145 | 1,113 | 1,113 | -2.79% | 6,700 | 20億9244万 | -1.5% | 12.06 | 0.36 |
12/22 | 1,143 | 1,145 | 1,142 | 1,145 | -0.43% | 1,600 | 21億5260万 | +1.51% | 12.41 | 0.37 |
12/21 | 1,152 | 1,157 | 1,147 | 1,150 | +0.17% | 3,500 | 21億6200万 | +2.22% | 12.46 | 0.37 |
12/20 | 1,140 | 1,158 | 1,140 | 1,148 | +0.7% | 4,000 | 21億5824万 | +2.32% | 12.44 | 0.37 |
12/19 | 1,150 | 1,150 | 1,140 | 1,140 | -0.7% | 2,200 | 21億4320万 | +1.97% | 12.35 | 0.37 |
12/16 | 1,147 | 1,148 | 1,140 | 1,148 | 0% | 4,000 | 21億5824万 | +2.87% | 12.44 | 0.37 |
12/15 | 1,140 | 1,148 | 1,131 | 1,148 | +1.15% | 2,500 | 21億5824万 | +3.14% | 12.44 | 0.37 |
12/14 | 1,136 | 1,140 | 1,135 | 1,135 | -0.09% | 2,900 | 21億3380万 | +2.34% | 12.3 | 0.37 |
12/13 | 1,140 | 1,141 | 1,136 | 1,136 | -0.35% | 500 | 21億3568万 | +2.62% | 12.31 | 0.37 |
12/12 | 1,141 | 1,149 | 1,140 | 1,140 | +0.44% | 2,000 | 21億4320万 | +2.98% | 12.35 | 0.37 |
12/09 | 1,140 | 1,140 | 1,131 | 1,135 | +0.35% | 1,600 | 21億3380万 | +2.62% | 12.3 | 0.37 |
12/08 | 1,132 | 1,137 | 1,131 | 1,131 | -0.09% | 1,900 | 21億2628万 | +2.17% | 12.26 | 0.36 |
12/07 | 1,130 | 1,132 | 1,130 | 1,132 | +0.18% | 1,400 | 21億2816万 | +2.17% | 12.27 | 0.37 |
12/06 | 1,140 | 1,140 | 1,130 | 1,130 | +0.36% | 800 | 21億2440万 | +1.99% | 12.24 | 0.36 |
12/05 | 1,120 | 1,126 | 1,120 | 1,126 | 0% | 200 | 21億1688万 | +1.53% | 12.2 | 0.36 |
12/02 | 1,130 | 1,130 | 1,120 | 1,126 | -0.09% | 2,500 | 21億1688万 | +1.53% | 12.2 | 0.36 |
12/01 | 1,127 | 1,132 | 1,127 | 1,127 | +0.18% | 2,600 | 21億1876万 | +1.62% | 12.21 | 0.36 |
11/30 | 1,126 | 1,126 | 1,124 | 1,125 | 0% | 700 | 21億1500万 | +1.53% | 12.19 | 0.36 |
11/29 | 1,144 | 1,144 | 1,125 | 1,125 | 0% | 2,000 | 21億1500万 | +1.53% | 12.19 | 0.36 |
11/28 | 1,138 | 1,138 | 1,122 | 1,125 | -1.14% | 1,200 | 21億1500万 | +1.44% | 12.19 | 0.36 |
11/25 | 1,148 | 1,149 | 1,138 | 1,138 | -0.87% | 1,100 | 21億3944万 | +2.61% | 12.33 | 0.37 |
11/24 | 1,105 | 1,179 | 1,105 | 1,148 | +5.32% | 1,400 | 21億5824万 | +3.52% | 12.44 | 0.37 |
11/22 | 1,098 | 1,127 | 1,087 | 1,090 | -0.73% | 4,700 | 20億4920万 | -1.62% | 11.81 | 0.35 |
11/21 | 1,090 | 1,101 | 1,090 | 1,098 | +1.48% | 1,900 | 20億6424万 | -1.08% | 11.9 | 0.35 |
11/18 | 1,080 | 1,085 | 1,080 | 1,082 | +0.65% | 2,200 | 20億3416万 | -2.7% | 11.72 | 0.35 |
11/17 | 1,070 | 1,080 | 1,070 | 1,075 | +0.47% | 400 | 20億2100万 | -3.5% | 11.65 | 0.35 |
11/16 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 2,300 | 20億1160万 | -4.21% | 11.59 | 0.35 |
11/15 | 1,065 | 1,070 | 1,065 | 1,070 | +0.75% | 200 | 20億1160万 | -4.46% | 11.59 | 0.35 |
11/14 | 1,100 | 1,100 | 1,051 | 1,062 | -0.84% | 3,600 | 19億9656万 | -5.43% | 11.51 | 0.34 |
11/11 | 1,071 | 1,075 | 1,071 | 1,071 | 0% | 800 | 20億1348万 | -4.88% | 11.61 | 0.35 |
11/10 | 1,065 | 1,080 | 1,065 | 1,071 | +1.9% | 1,000 | 20億1348万 | -5.14% | 11.61 | 0.35 |
11/09 | 1,107 | 1,130 | 1,051 | 1,051 | -4.71% | 2,300 | 19億7588万 | -7.16% | 11.39 | 0.34 |
11/08 | 1,123 | 1,123 | 1,103 | 1,103 | -1.78% | 2,700 | 20億7364万 | -2.99% | 11.95 | 0.36 |
11/07 | 1,126 | 1,128 | 1,123 | 1,123 | -0.27% | 500 | 21億1124万 | -1.66% | 12.17 | 0.36 |
11/04 | 1,133 | 1,133 | 1,126 | 1,126 | -1.92% | 300 | 21億1688万 | -1.83% | 12.2 | 0.36 |
11/01 | 1,148 | 1,148 | 1,148 | 1,148 | 0% | 200 | 21億5824万 | -0.43% | 12.44 | 0.37 |
10/31 | 1,148 | 1,148 | 1,148 | 1,148 | 0% | 600 | 21億5824万 | -0.95% | 12.44 | 0.37 |
10/28 | 1,149 | 1,185 | 1,128 | 1,148 | -0.09% | 3,500 | 21億5824万 | -1.37% | 12.44 | 0.37 |
10/27 | 1,135 | 1,149 | 1,135 | 1,149 | +2.5% | 1,100 | 21億6012万 | -1.63% | 12.45 | 0.37 |