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 | 2,010 | 2,010 | 1,990 | 2,000 | 0% | 2,100 | 39億1746万 | -1.77% | 7.59 | 0.35 |
| 03/30 | 2,020 | 2,030 | 1,990 | 2,000 | -0.99% | 4,100 | 39億1746万 | -1.77% | 7.59 | 0.35 |
| 03/29 | 2,020 | 2,270 | 1,990 | 2,020 | 0% | 60,400 | 39億5664万 | -0.88% | 7.67 | 0.35 |
| 03/28 | 2,020 | 2,040 | 2,010 | 2,020 | 0% | 2,000 | 39億5664万 | -0.88% | 7.67 | 0.35 |
| 03/27 | 2,030 | 2,030 | 2,020 | 2,020 | -0.98% | 500 | 39億5664万 | -0.88% | 7.67 | 0.35 |
| 03/24 | 2,040 | 2,040 | 2,040 | 2,040 | +0.99% | 600 | 39億9581万 | +0.1% | 7.75 | 0.36 |
| 03/23 | 2,010 | 2,020 | 2,000 | 2,020 | +0.5% | 1,000 | 39億5664万 | -0.79% | 7.67 | 0.35 |
| 03/22 | 2,040 | 2,040 | 2,000 | 2,010 | -1.95% | 3,500 | 39億3705万 | -1.37% | 7.63 | 0.35 |
| 03/21 | 2,030 | 2,050 | 2,030 | 2,050 | 0% | 600 | 40億1540万 | +0.59% | 7.78 | 0.36 |
| 03/17 | 2,030 | 2,050 | 2,030 | 2,050 | +0.99% | 1,000 | 40億1540万 | +0.64% | 7.78 | 0.36 |
| 03/16 | 2,020 | 2,030 | 2,020 | 2,030 | 0% | 1,500 | 39億7623万 | -0.29% | 7.71 | 0.35 |
| 03/15 | 2,050 | 2,050 | 2,020 | 2,030 | -0.98% | 2,900 | 39億7623万 | -0.29% | 7.71 | 0.35 |
| 03/14 | 2,060 | 2,060 | 2,040 | 2,050 | -0.49% | 700 | 40億1540万 | +0.69% | 7.78 | 0.36 |
| 03/13 | 2,060 | 2,080 | 2,060 | 2,060 | 0% | 1,500 | 40億3499万 | +1.18% | 7.82 | 0.36 |
| 03/10 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 200 | 40億3499万 | +1.28% | 7.82 | 0.36 |
| 03/09 | 2,090 | 2,090 | 2,050 | 2,060 | -0.48% | 3,900 | 40億3499万 | +1.38% | 7.82 | 0.36 |
| 03/08 | 2,060 | 2,100 | 2,050 | 2,070 | 0% | 4,300 | 40億5458万 | +2.02% | 7.86 | 0.36 |
| 03/07 | 2,050 | 2,070 | 2,040 | 2,070 | +0.98% | 3,100 | 40億5458万 | +2.17% | 7.86 | 0.36 |
| 03/06 | 2,050 | 2,060 | 2,040 | 2,050 | +0.99% | 5,100 | 40億1540万 | +1.38% | 7.78 | 0.36 |
| 03/03 | 2,040 | 2,050 | 2,030 | 2,030 | 0% | 2,200 | 39億7623万 | +0.45% | 7.71 | 0.35 |
| 03/02 | 2,020 | 2,050 | 2,020 | 2,030 | +0.5% | 3,500 | 39億7623万 | +0.5% | 7.71 | 0.35 |
| 03/01 | 2,020 | 2,020 | 2,010 | 2,020 | -0.98% | 800 | 39億5664万 | +0.05% | 7.67 | 0.35 |
| 02/28 | 2,020 | 2,040 | 2,020 | 2,040 | +0.99% | 600 | 39億9581万 | +1.09% | 7.75 | 0.36 |
| 02/27 | 2,020 | 2,020 | 2,010 | 2,020 | -0.98% | 1,700 | 39億5664万 | +0.25% | 7.67 | 0.35 |
| 02/24 | 2,030 | 2,040 | 2,010 | 2,040 | +0.99% | 1,700 | 39億9581万 | +1.29% | 7.75 | 0.36 |
| 02/23 | 2,010 | 2,020 | 2,010 | 2,020 | -0.49% | 2,100 | 39億5664万 | +0.45% | 7.67 | 0.35 |
| 02/22 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 800 | 39億7623万 | +1.05% | 7.71 | 0.35 |
| 02/21 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 1,800 | 39億7623万 | +1.1% | 7.71 | 0.35 |
| 02/20 | 2,000 | 2,030 | 2,000 | 2,030 | +1% | 1,600 | 39億7623万 | +1.2% | 7.71 | 0.35 |
| 02/17 | 2,010 | 2,010 | 2,000 | 2,010 | +0.5% | 1,000 | 39億3705万 | +0.25% | 7.63 | 0.35 |
| 02/16 | 2,030 | 2,030 | 2,000 | 2,000 | -2.44% | 1,900 | 39億1746万 | -0.25% | 7.59 | 0.35 |
| 02/15 | 2,030 | 2,050 | 2,010 | 2,050 | +0.99% | 1,700 | 40億1540万 | +2.14% | 7.78 | 0.36 |
| 02/14 | 2,020 | 2,070 | 1,980 | 2,030 | +1% | 7,400 | 39億7623万 | +1.15% | 7.71 | 0.35 |
| 02/13 | 2,020 | 2,020 | 2,010 | 2,010 | -0.5% | 1,500 | 39億3705万 | +0.2% | 7.63 | 0.35 |
| 02/10 | 2,030 | 2,060 | 2,020 | 2,020 | -0.49% | 2,100 | 39億5664万 | +0.9% | 7.67 | 0.35 |
| 02/09 | 2,040 | 2,070 | 2,030 | 2,030 | -0.49% | 2,400 | 39億7623万 | +1.6% | 7.71 | 0.35 |
| 02/08 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 3,700 | 39億9581万 | +2.41% | 7.75 | 0.36 |
| 02/07 | 2,010 | 2,070 | 2,010 | 2,050 | +1.49% | 7,900 | 40億1540万 | +3.22% | 7.78 | 0.36 |
| 02/06 | 1,980 | 2,060 | 1,980 | 2,020 | +1.51% | 6,500 | 39億5664万 | +2.12% | 7.67 | 0.35 |
| 02/03 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 1,400 | 38億9788万 | +0.86% | 7.56 | 0.35 |
| 02/02 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 500 | 38億9788万 | +1.07% | 7.56 | 0.35 |
| 02/01 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 800 | 38億9788万 | +1.32% | 7.56 | 0.35 |
| 01/31 | 2,010 | 2,030 | 1,990 | 1,990 | -1% | 2,300 | 38億9788万 | +1.58% | 7.56 | 0.35 |
| 01/30 | 2,010 | 2,120 | 2,010 | 2,010 | 0% | 15,100 | 39億3705万 | +2.81% | 7.63 | 0.35 |
| 01/27 | 2,030 | 2,030 | 2,010 | 2,010 | 0% | 1,600 | 39億3705万 | +3.02% | 7.63 | 0.35 |
| 01/26 | 2,000 | 2,010 | 2,000 | 2,010 | +1.01% | 1,400 | 39億3705万 | +3.29% | 7.63 | 0.35 |
| 01/25 | 1,990 | 2,020 | 1,980 | 1,990 | +1.53% | 4,200 | 38億9788万 | +2.47% | 7.56 | 0.35 |
| 01/24 | 1,980 | 1,990 | 1,960 | 1,960 | -2% | 2,400 | 38億3912万 | +1.19% | 7.44 | 0.34 |
| 01/23 | 1,970 | 2,000 | 1,970 | 2,000 | +2.04% | 1,700 | 39億1746万 | +3.47% | 7.59 | 0.35 |
| 01/20 | 1,980 | 1,980 | 1,960 | 1,960 | -1.01% | 1,700 | 38億3912万 | +1.71% | 7.44 | 0.34 |
| 01/19 | 2,010 | 2,010 | 1,980 | 1,980 | -0.5% | 3,000 | 38億7829万 | +2.91% | 7.52 | 0.35 |
| 01/18 | 1,970 | 2,020 | 1,960 | 1,990 | 0% | 3,300 | 38億9788万 | +3.7% | 7.56 | 0.35 |
| 01/17 | 1,990 | 2,000 | 1,990 | 1,990 | -0.5% | 2,900 | 38億9788万 | +3.97% | 7.56 | 0.35 |
| 01/16 | 2,020 | 2,040 | 1,980 | 2,000 | -0.99% | 18,800 | 39億1746万 | +4.82% | 7.59 | 0.35 |
| 01/13 | 2,030 | 2,050 | 2,020 | 2,020 | -1.46% | 8,400 | 39億5664万 | +6.2% | 7.67 | 0.35 |
| 01/12 | 2,030 | 2,050 | 1,980 | 2,050 | 0% | 10,700 | 40億1540万 | +8.24% | 7.78 | 0.36 |
| 01/11 | 2,000 | 2,120 | 1,980 | 2,050 | +2.5% | 24,400 | 40億1540万 | +8.7% | 7.78 | 0.36 |
| 01/10 | 1,920 | 2,040 | 1,900 | 2,000 | +4.17% | 45,700 | 39億1746万 | +6.5% | 7.59 | 0.35 |
| 01/06 | 1,900 | 1,940 | 1,900 | 1,920 | +1.05% | 2,800 | 37億6077万 | +2.56% | 7.29 | 0.33 |
| 01/05 | 1,900 | 1,910 | 1,890 | 1,900 | 0% | 4,100 | 37億2159万 | +1.66% | 7.21 | 0.33 |
| 01/04 | 1,880 | 1,910 | 1,880 | 1,900 | +1.6% | 6,800 | 37億2159万 | +1.88% | 7.21 | 0.33 |
| 2016 |
| 12/30 | 1,880 | 1,890 | 1,870 | 1,870 | 0% | 3,000 | 36億6283万 | +0.48% | 7.1 | 0.33 |
| 12/29 | 1,870 | 1,880 | 1,870 | 1,870 | -0.53% | 1,400 | 36億6283万 | +0.59% | 7.1 | 0.33 |
| 12/28 | 1,870 | 1,890 | 1,870 | 1,880 | -0.53% | 300 | 36億8242万 | +1.35% | 7.14 | 0.33 |
| 12/27 | 1,860 | 1,890 | 1,860 | 1,890 | +1.61% | 2,800 | 37億200万 | +2.16% | 7.18 | 0.33 |
| 12/26 | 1,870 | 1,870 | 1,850 | 1,860 | -0.53% | 2,600 | 36億4324万 | +0.87% | 7.06 | 0.32 |
| 12/22 | 1,900 | 1,900 | 1,860 | 1,870 | -1.06% | 5,300 | 36億6283万 | +1.74% | 7.1 | 0.33 |
| 12/21 | 1,930 | 1,980 | 1,890 | 1,890 | -1.56% | 9,500 | 37億200万 | +3.17% | 7.18 | 0.33 |
| 12/20 | 1,880 | 1,930 | 1,870 | 1,920 | +2.13% | 13,100 | 37億6077万 | +5.15% | 7.29 | 0.33 |
| 12/19 | 1,910 | 1,910 | 1,880 | 1,880 | -1.05% | 6,000 | 36億8242万 | +3.41% | 7.14 | 0.33 |
| 12/16 | 1,860 | 1,920 | 1,850 | 1,900 | +1.6% | 8,400 | 37億2159万 | +4.97% | 7.21 | 0.33 |
| 12/15 | 1,850 | 1,880 | 1,850 | 1,870 | +0.54% | 7,200 | 36億6283万 | +3.77% | 7.1 | 0.33 |
| 12/14 | 1,850 | 1,860 | 1,850 | 1,860 | 0% | 2,800 | 36億4324万 | +3.68% | 7.06 | 0.32 |
| 12/13 | 1,860 | 1,860 | 1,860 | 1,860 | -0.53% | 3,000 | 36億4324万 | +4.03% | 7.06 | 0.32 |
| 12/12 | 1,870 | 1,880 | 1,860 | 1,870 | +0.54% | 2,900 | 36億6283万 | +4.88% | 7.1 | 0.33 |
| 12/09 | 1,880 | 1,880 | 1,860 | 1,860 | 0% | 4,300 | 36億4324万 | +4.61% | 7.06 | 0.32 |
| 12/08 | 1,860 | 1,870 | 1,860 | 1,860 | 0% | 3,800 | 36億4324万 | +4.85% | 7.06 | 0.32 |
| 12/07 | 1,830 | 1,870 | 1,830 | 1,860 | +1.09% | 7,200 | 36億4324万 | +5.08% | 7.06 | 0.32 |
| 12/06 | 1,830 | 1,850 | 1,820 | 1,840 | +0.55% | 6,700 | 36億407万 | +4.13% | 6.99 | 0.32 |
| 12/05 | 1,830 | 1,830 | 1,810 | 1,830 | -1.08% | 2,200 | 35億8448万 | +3.8% | 6.95 | 0.32 |
| 12/02 | 1,850 | 1,860 | 1,840 | 1,850 | 0% | 6,500 | 36億2365万 | +5.17% | 7.02 | 0.32 |
| 12/01 | 1,860 | 1,920 | 1,840 | 1,850 | +0.54% | 25,300 | 36億2365万 | +5.47% | 7.02 | 0.32 |
| 11/30 | 1,840 | 1,840 | 1,820 | 1,840 | 0% | 4,900 | 36億407万 | +5.14% | 6.99 | 0.32 |
| 11/29 | 1,810 | 1,840 | 1,800 | 1,840 | +1.66% | 5,700 | 36億407万 | +5.38% | 6.99 | 0.32 |
| 11/28 | 1,790 | 1,830 | 1,780 | 1,810 | +0.56% | 8,400 | 35億4531万 | +3.9% | 6.87 | 0.32 |
| 11/25 | 1,840 | 1,840 | 1,790 | 1,800 | -1.1% | 8,800 | 35億2572万 | +3.51% | 6.83 | 0.31 |
| 11/24 | 1,780 | 1,850 | 1,780 | 1,820 | +2.82% | 15,300 | 35億6489万 | +4.78% | 6.91 | 0.32 |
| 11/22 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 4,300 | 34億6696万 | +2.08% | 6.72 | 0.31 |
| 11/21 | 1,750 | 1,760 | 1,740 | 1,750 | +0.57% | 6,000 | 34億2778万 | +0.92% | 6.64 | 0.31 |
| 11/18 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 3,400 | 34億819万 | +0.4% | 6.61 | 0.3 |
| 11/17 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 2,000 | 33億6902万 | -0.69% | 6.53 | 0.3 |
| 11/16 | 1,720 | 1,720 | 1,700 | 1,720 | 0% | 3,000 | 33億6902万 | -0.69% | 6.53 | 0.3 |
| 11/15 | 1,710 | 1,720 | 1,710 | 1,720 | 0% | 600 | 33億6902万 | -0.69% | 6.53 | 0.3 |
| 11/14 | 1,690 | 1,720 | 1,690 | 1,720 | +1.78% | 3,100 | 33億6902万 | -0.69% | 6.53 | 0.3 |
| 11/11 | 1,700 | 1,700 | 1,680 | 1,690 | 0% | 2,400 | 33億1026万 | -2.48% | 6.42 | 0.29 |
| 11/10 | 1,680 | 1,710 | 1,680 | 1,690 | +0.6% | 4,000 | 33億1026万 | -2.54% | 6.42 | 0.29 |
| 11/09 | 1,710 | 1,710 | 1,620 | 1,680 | -1.18% | 14,800 | 32億9067万 | -3.28% | 6.38 | 0.29 |
| 11/08 | 1,750 | 1,760 | 1,700 | 1,700 | -2.3% | 32,700 | 33億2984万 | -2.3% | 6.45 | 0.3 |
| 11/07 | 1,730 | 1,740 | 1,730 | 1,740 | 0% | 3,400 | 34億819万 | -0.06% | 6.61 | 0.3 |
| 11/04 | 1,740 | 1,740 | 1,710 | 1,740 | -1.14% | 5,500 | 34億819万 | -0.06% | 6.61 | 0.3 |
