株価チャート
2017/03/07~2017/09/29
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 | 4/1, 株式併合 10→1 |
2017 |
09/29 | 2,950 | 2,950 | 2,950 | 2,950 | +2.43% | 200 | 11億8590万 | -0.97% | - | 0.6 |
09/28 | 2,960 | 2,960 | 2,820 | 2,880 | -2.7% | 1,700 | 11億5776万 | -3.29% | - | 0.58 |
09/27 | 3,020 | 3,070 | 2,960 | 2,960 | -6.62% | 2,500 | 11億8992万 | -0.8% | - | 0.6 |
09/26 | 3,000 | 3,450 | 3,000 | 3,170 | +5.67% | 3,400 | 12億7434万 | +6.16% | - | 0.64 |
09/25 | 2,960 | 3,000 | 2,960 | 3,000 | +1.35% | 1,000 | 12億600万 | +0.7% | - | 0.61 |
09/21 | 2,950 | 2,960 | 2,950 | 2,960 | +1.72% | 200 | 11億8992万 | -0.6% | - | 0.6 |
09/19 | 2,910 | 2,910 | 2,910 | 2,910 | -0.68% | 400 | 11億6982万 | -2.48% | - | 0.59 |
09/15 | 2,930 | 2,930 | 2,910 | 2,930 | -2.66% | 300 | 11億7786万 | -2.01% | - | 0.59 |
09/14 | 3,010 | 3,010 | 3,010 | 3,010 | +1.35% | 200 | 12億1002万 | +0.53% | - | 0.61 |
09/13 | 2,950 | 2,970 | 2,920 | 2,970 | +1.37% | 500 | 11億9394万 | -0.8% | - | 0.6 |
09/11 | 2,930 | 2,930 | 2,930 | 2,930 | -2.33% | 300 | 11億7786万 | -2.43% | - | 0.59 |
09/08 | 2,950 | 3,000 | 2,880 | 3,000 | 0% | 400 | 12億600万 | -0.53% | - | 0.61 |
09/05 | 3,000 | 3,000 | 3,000 | 3,000 | +2.74% | 300 | 12億600万 | -1.06% | - | 0.61 |
09/04 | 2,920 | 2,920 | 2,920 | 2,920 | -2.67% | 100 | 11億7384万 | -3.18% | - | 0.59 |
08/31 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 400 | 12億600万 | -0.13% | - | 0.61 |
08/29 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 12億600万 | +0.37% | - | 0.61 |
08/28 | 3,040 | 3,040 | 3,000 | 3,000 | -1.32% | 300 | 12億600万 | +0.87% | - | 0.61 |
08/24 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 100 | 12億2208万 | +2.77% | - | 0.61 |
08/21 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 100 | 12億2208万 | +3.37% | - | 0.61 |
08/17 | 3,050 | 3,050 | 3,000 | 3,000 | 0% | 200 | 12億600万 | +2.63% | - | 0.61 |
08/16 | 2,920 | 3,000 | 2,920 | 3,000 | +3.45% | 300 | 12億600万 | +3.23% | - | 0.61 |
08/15 | 2,900 | 2,900 | 2,900 | 2,900 | -0.68% | 300 | 11億6580万 | +0.28% | - | 0.59 |
08/14 | 2,930 | 2,930 | 2,920 | 2,920 | -3.95% | 500 | 11億7384万 | +1.32% | - | 0.59 |
08/10 | 3,040 | 3,040 | 3,040 | 3,040 | +3.4% | 100 | 12億2208万 | +5.96% | - | 0.61 |
08/09 | 2,950 | 2,950 | 2,940 | 2,940 | 0% | 600 | 11億8188万 | +3.09% | - | 0.59 |
08/07 | 2,900 | 2,940 | 2,850 | 2,940 | -2.33% | 2,100 | 11億8188万 | +3.56% | - | 0.59 |
08/04 | 3,010 | 3,010 | 3,010 | 3,010 | -0.33% | 400 | 12億1002万 | +6.51% | - | 0.61 |
08/03 | 3,020 | 3,020 | 3,020 | 3,020 | +1% | 200 | 12億1404万 | +7.51% | - | 0.61 |
08/02 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 200 | 12億198万 | +7.13% | - | 0.6 |
08/01 | 3,160 | 3,160 | 2,990 | 2,990 | -3.24% | 700 | 12億198万 | +7.75% | - | 0.6 |
07/31 | 3,080 | 3,090 | 3,030 | 3,090 | +0.98% | 600 | 12億4218万 | +12.04% | - | 0.62 |
07/28 | 3,030 | 3,140 | 3,030 | 3,060 | +0.33% | 500 | 12億3012万 | +11.76% | - | 0.62 |
07/26 | 3,100 | 3,110 | 3,030 | 3,050 | +1.67% | 800 | 12億2610万 | +12.3% | - | 0.62 |
07/25 | 3,120 | 3,240 | 3,000 | 3,000 | -6.25% | 2,500 | 12億600万 | +11.28% | - | 0.61 |
07/24 | 3,390 | 3,400 | 3,200 | 3,200 | -1.54% | 1,100 | 12億8640万 | +19.49% | - | 0.65 |
07/21 | 3,800 | 4,110 | 3,040 | 3,250 | -4.41% | 12,300 | 13億650万 | +22.55% | - | 0.66 |
07/20 | 2,670 | 3,400 | 2,670 | 3,400 | +30.77% | 7,400 | 13億6680万 | +29.52% | - | 0.69 |
07/18 | 2,620 | 2,620 | 2,600 | 2,600 | -0.76% | 500 | 10億4520万 | +0.39% | - | 0.53 |
07/11 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 100 | 10億5324万 | +1.35% | - | 0.53 |
07/10 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 200 | 10億5324万 | +1.55% | - | 0.53 |
07/06 | 2,620 | 2,620 | 2,620 | 2,620 | +0.38% | 400 | 10億5324万 | +1.75% | - | 0.53 |
07/05 | 2,610 | 2,610 | 2,590 | 2,610 | 0% | 400 | 10億4922万 | +1.56% | - | 0.53 |
07/04 | 2,610 | 2,640 | 2,610 | 2,610 | +0.38% | 300 | 10億4922万 | +1.64% | - | 0.53 |
07/03 | 2,600 | 2,600 | 2,600 | 2,600 | +0.78% | 400 | 10億4520万 | +1.29% | - | 0.53 |
06/30 | 2,580 | 2,580 | 2,520 | 2,580 | -1.9% | 1,200 | 10億3716万 | +0.51% | - | 0.52 |
06/29 | 2,630 | 2,630 | 2,630 | 2,630 | -0.75% | 100 | 10億5726万 | +2.41% | - | 0.53 |
06/28 | 2,570 | 2,650 | 2,560 | 2,650 | +1.92% | 1,200 | 10億6530万 | +3.23% | - | 0.54 |
06/27 | 2,600 | 2,600 | 2,600 | 2,600 | -0.38% | 100 | 10億4520万 | +1.29% | - | 0.53 |
06/26 | 2,680 | 2,680 | 2,610 | 2,610 | -0.76% | 300 | 10億4922万 | +1.56% | - | 0.53 |
06/23 | 2,590 | 2,630 | 2,590 | 2,630 | +0.77% | 300 | 10億5726万 | +2.18% | - | 0.53 |
06/22 | 2,600 | 2,610 | 2,600 | 2,610 | +0.77% | 400 | 10億4922万 | +1.4% | - | 0.53 |
06/21 | 2,590 | 2,590 | 2,590 | 2,590 | +0.78% | 100 | 10億4118万 | +0.54% | - | 0.52 |
06/20 | 2,600 | 2,600 | 2,570 | 2,570 | -0.39% | 600 | 10億3314万 | -0.31% | - | 0.52 |
06/19 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 100 | 10億3716万 | 0% | - | 0.52 |
06/16 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 400 | 10億3716万 | 0% | - | 0.52 |
06/13 | 2,580 | 2,580 | 2,580 | 2,580 | +2.79% | 100 | 10億3716万 | -0.23% | - | 0.52 |
06/09 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 100 | 10億902万 | -2.9% | - | 0.51 |
06/06 | 2,560 | 2,560 | 2,560 | 2,560 | +0.79% | 100 | 10億2912万 | -1.04% | - | 0.52 |
06/05 | 2,550 | 2,550 | 2,540 | 2,540 | -0.39% | 200 | 10億2108万 | -1.97% | - | 0.51 |
06/01 | 2,590 | 2,590 | 2,550 | 2,550 | -1.16% | 1,700 | 10億2510万 | -1.66% | - | 0.52 |
05/31 | 2,560 | 2,580 | 2,560 | 2,580 | +2.79% | 300 | 10億3716万 | -0.42% | - | 0.52 |
05/29 | 2,500 | 2,510 | 2,500 | 2,510 | +1.21% | 200 | 10億902万 | -3.09% | - | 0.51 |
05/26 | 2,500 | 2,500 | 2,480 | 2,480 | -0.8% | 800 | 9億9696万 | -4.47% | - | 0.5 |
05/25 | 2,540 | 2,540 | 2,500 | 2,500 | 0% | 200 | 10億500万 | -3.99% | - | 0.51 |
05/24 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 200 | 10億500万 | -4.21% | - | 0.51 |
05/23 | 2,480 | 2,500 | 2,480 | 2,500 | -1.57% | 3,800 | 10億500万 | -4.47% | - | 0.51 |
05/22 | 2,570 | 2,570 | 2,510 | 2,540 | -2.31% | 800 | 10億2108万 | -3.27% | - | 0.51 |
05/19 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 10億4520万 | -1.33% | - | 0.53 |
05/17 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 10億4520万 | -1.48% | - | 0.53 |
05/16 | 2,610 | 2,610 | 2,600 | 2,600 | -0.38% | 1,400 | 10億4520万 | -1.74% | - | 0.53 |
05/15 | 2,610 | 2,610 | 2,610 | 2,610 | -1.14% | 100 | 10億4922万 | -1.62% | - | 0.53 |
05/12 | 2,640 | 2,640 | 2,640 | 2,640 | -1.86% | 100 | 10億6128万 | -0.86% | - | 0.53 |
05/11 | 2,690 | 2,690 | 2,690 | 2,690 | 0% | 100 | 10億8138万 | +0.71% | - | 0.54 |
05/10 | 2,690 | 2,690 | 2,690 | 2,690 | +1.51% | 100 | 10億8138万 | +0.45% | - | 0.54 |
05/09 | 2,650 | 2,650 | 2,650 | 2,650 | +0.38% | 100 | 10億6530万 | -1.08% | - | 0.54 |
05/08 | 2,680 | 2,680 | 2,630 | 2,640 | -0.38% | 500 | 10億6128万 | -1.57% | - | 0.53 |
05/02 | 2,650 | 2,650 | 2,650 | 2,650 | +1.53% | 100 | 10億6530万 | -1.45% | - | 0.54 |
04/28 | 2,610 | 2,610 | 2,610 | 2,610 | +0.38% | 100 | 10億4922万 | -3.15% | - | 0.53 |
04/27 | 2,640 | 2,640 | 2,600 | 2,600 | -4.06% | 600 | 10億4520万 | -3.7% | - | 0.53 |
04/26 | 2,720 | 2,720 | 2,710 | 2,710 | +5.86% | 200 | 10億8942万 | -0.07% | - | 0.55 |
04/25 | 2,570 | 2,570 | 2,560 | 2,560 | -0.39% | 200 | 10億2912万 | -5.64% | - | 0.52 |
04/24 | 2,650 | 2,650 | 2,570 | 2,570 | -3.02% | 1,100 | 10億3314万 | -5.58% | - | 0.52 |
04/21 | 2,610 | 2,650 | 2,610 | 2,650 | +2.32% | 400 | 10億6530万 | -3.07% | - | 0.54 |
04/17 | 2,590 | 2,590 | 2,590 | 2,590 | +3.19% | 100 | 10億4118万 | -5.44% | - | 0.52 |
04/13 | 2,560 | 2,560 | 2,510 | 2,510 | -1.95% | 300 | 10億902万 | -8.56% | - | 0.51 |
04/12 | 2,650 | 2,650 | 2,560 | 2,560 | -3.4% | 300 | 10億2912万 | -7.08% | - | 0.52 |
04/10 | 2,650 | 2,650 | 2,650 | 2,650 | -1.12% | 100 | 10億6530万 | -4.09% | - | 0.54 |
04/06 | 2,610 | 2,680 | 2,600 | 2,680 | +1.13% | 400 | 10億7736万 | -3.11% | - | 0.54 |
04/05 | 2,670 | 2,670 | 2,650 | 2,650 | -1.12% | 400 | 10億6530万 | -4.33% | - | 0.54 |
03/29 | 2,630 | 2,680 | 2,630 | 2,680 | -1.83% | 200 | 10億7736万 | -3.39% | - | 0.54 |
03/28 | 2,730 | 2,730 | 2,730 | 2,730 | -1.09% | 100 | 10億9746万 | -1.62% | - | 0.55 |
03/24 | 2,760 | 2,760 | 2,760 | 2,760 | +2.22% | 100 | 11億952万 | -0.36% | - | 0.56 |
03/17 | 2,700 | 2,700 | 2,700 | 2,700 | -2.17% | 100 | 10億8540万 | -2.32% | - | 0.55 |
03/16 | 2,760 | 2,760 | 2,760 | 2,760 | -1.08% | 200 | 11億952万 | +0.04% | - | 0.56 |
03/15 | 2,860 | 2,860 | 2,790 | 2,790 | -2.11% | 200 | 11億2158万 | +1.38% | - | 0.56 |
03/13 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 300 | 11億4570万 | +3.83% | - | 0.58 |
03/10 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 11億4570万 | +4.17% | - | 0.58 |
03/09 | 2,790 | 2,850 | 2,790 | 2,850 | +4.4% | 400 | 11億4570万 | +4.55% | - | 0.58 |
03/08 | 2,730 | 2,730 | 2,730 | 2,730 | +0.37% | 100 | 10億9746万 | +0.48% | - | 0.55 |
03/07 | 2,730 | 2,730 | 2,710 | 2,720 | -3.2% | 300 | 10億9344万 | +0.37% | - | 0.55 |