株価チャート
2017/01/27~2017/07/28
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 |
07/28 | 2,510 | 2,510 | 2,510 | 2,510 | +0.2% | 700 | 49億9451万 | +1.13% | 12.84 | 0.72 |
07/27 | 2,510 | 2,510 | 2,504 | 2,505 | -0.2% | 1,600 | 49億8456万 | +1.05% | 12.81 | 0.72 |
07/26 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +1.33% | 12.84 | 0.72 |
07/25 | 2,502 | 2,510 | 2,502 | 2,510 | +0.36% | 500 | 49億9451万 | +1.41% | 12.84 | 0.72 |
07/24 | 2,518 | 2,518 | 2,501 | 2,501 | +0.6% | 200 | 49億7660万 | +1.13% | 12.79 | 0.72 |
07/21 | 2,500 | 2,515 | 2,486 | 2,486 | -0.56% | 1,400 | 49億4675万 | +0.61% | 12.71 | 0.71 |
07/20 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 1,500 | 49億7461万 | +1.3% | 12.79 | 0.72 |
07/19 | 2,500 | 2,501 | 2,500 | 2,500 | +0.08% | 700 | 49億7461万 | +1.42% | 12.79 | 0.72 |
07/18 | 2,480 | 2,498 | 2,480 | 2,498 | +0.32% | 700 | 49億7063万 | +1.5% | 12.77 | 0.72 |
07/14 | 2,495 | 2,498 | 2,490 | 2,490 | +0.36% | 300 | 49億5471万 | +1.38% | 12.73 | 0.71 |
07/13 | 2,481 | 2,481 | 2,481 | 2,481 | 0% | 200 | 49億3680万 | +1.22% | 12.69 | 0.71 |
07/12 | 2,480 | 2,481 | 2,480 | 2,481 | -0.76% | 200 | 49億3680万 | +1.43% | 12.69 | 0.71 |
07/05 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 300 | 49億7461万 | +2.42% | 12.79 | 0.72 |
07/04 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 49億7461万 | +2.71% | 12.79 | 0.72 |
07/03 | 2,500 | 2,500 | 2,500 | 2,500 | +0.4% | 600 | 49億7461万 | +3.05% | 12.79 | 0.72 |
07/01 | 株式併合 10→1 |
06/30 | 2,451 | 2,490 | 2,451 | 2,490 | +1.59% | 400 | 49億5471万 | +2.94% | 12.74 | 0.71 |
06/29 | 2,451 | 2,451 | 2,451 | 2,451 | +0.04% | 100 | 48億7711万 | +1.62% | 12.54 | 0.7 |
06/26 | 2,480 | 2,480 | 2,450 | 2,450 | 0% | 200 | 48億7512万 | +1.83% | 12.53 | 0.7 |
06/23 | 2,470 | 2,470 | 2,450 | 2,450 | 0% | 1,000 | 48億7512万 | +2.04% | 12.53 | 0.7 |
06/22 | 2,450 | 2,450 | 2,450 | 2,450 | -0.41% | 200 | 48億7512万 | +2.21% | 12.53 | 0.7 |
06/21 | 2,460 | 2,460 | 2,460 | 2,460 | 0% | 300 | 48億9501万 | +2.8% | 12.58 | 0.71 |
06/20 | 2,450 | 2,460 | 2,450 | 2,460 | +0.41% | 600 | 48億9501万 | +2.97% | 12.58 | 0.71 |
06/19 | 2,460 | 2,460 | 2,450 | 2,450 | -0.41% | 300 | 48億7512万 | +2.77% | 12.53 | 0.7 |
06/16 | 2,460 | 2,460 | 2,460 | 2,460 | +0.41% | 100 | 48億9501万 | +3.36% | 12.58 | 0.71 |
06/15 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 200 | 48億7512万 | +3.2% | 12.53 | 0.7 |
06/13 | 2,460 | 2,460 | 2,450 | 2,450 | 0% | 200 | 48億7512万 | +3.46% | 12.53 | 0.7 |
06/09 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 100 | 48億7512万 | +3.73% | 12.53 | 0.7 |
06/08 | 2,450 | 2,450 | 2,450 | 2,450 | -0.41% | 800 | 48億7512万 | +3.95% | 12.53 | 0.7 |
06/07 | 2,450 | 2,460 | 2,450 | 2,460 | +0.41% | 1,500 | 48億9501万 | +4.64% | 12.58 | 0.71 |
06/06 | 2,430 | 2,450 | 2,420 | 2,450 | +0.82% | 2,100 | 48億7512万 | +4.48% | 12.53 | 0.7 |
06/05 | 2,410 | 2,430 | 2,410 | 2,430 | +0.83% | 1,000 | 48億3532万 | +3.89% | 12.43 | 0.7 |
06/02 | 2,400 | 2,410 | 2,400 | 2,410 | +0.42% | 3,000 | 47億9552万 | +3.3% | 12.33 | 0.69 |
06/01 | 2,370 | 2,400 | 2,370 | 2,400 | +1.27% | 2,500 | 47億7562万 | +3.05% | 12.28 | 0.69 |
05/29 | 2,380 | 2,380 | 2,370 | 2,370 | +0.42% | 300 | 47億1593万 | +1.94% | 12.12 | 0.68 |
05/26 | 2,380 | 2,380 | 2,360 | 2,360 | -0.42% | 400 | 46億9603万 | +1.64% | 12.07 | 0.68 |
05/25 | 2,380 | 2,380 | 2,330 | 2,370 | +0.85% | 4,200 | 47億1593万 | +2.16% | 12.12 | 0.68 |
05/24 | 2,350 | 2,350 | 2,350 | 2,350 | +1.29% | 100 | 46億7613万 | +1.38% | 12.02 | 0.67 |
05/23 | 2,340 | 2,340 | 2,320 | 2,320 | 0% | 300 | 46億1644万 | +0.09% | 11.87 | 0.67 |
05/22 | 2,320 | 2,320 | 2,320 | 2,320 | +0.43% | 100 | 46億1644万 | +0.09% | 11.87 | 0.67 |
05/19 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 45億9654万 | -0.39% | 11.82 | 0.66 |
05/17 | 2,300 | 2,310 | 2,300 | 2,310 | +0.43% | 300 | 45億9654万 | -0.43% | 11.82 | 0.66 |
05/15 | 2,300 | 2,300 | 2,290 | 2,300 | -1.29% | 1,300 | 45億7664万 | -0.86% | 11.76 | 0.66 |
05/12 | 2,330 | 2,330 | 2,330 | 2,330 | -1.27% | 100 | 46億3633万 | +0.39% | 11.92 | 0.67 |
05/02 | 2,340 | 2,360 | 2,340 | 2,360 | +0.43% | 300 | 46億9603万 | +1.64% | 12.07 | 0.68 |
05/01 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 46億7613万 | +1.21% | 12.02 | 0.67 |
04/26 | 2,360 | 2,360 | 2,350 | 2,350 | 0% | 300 | 46億7613万 | +1.21% | 12.02 | 0.67 |
04/25 | 2,350 | 2,350 | 2,350 | 2,350 | +0.86% | 3,400 | 46億7613万 | +1.21% | 12.02 | 0.67 |
04/24 | 2,320 | 2,330 | 2,300 | 2,330 | +0.87% | 800 | 46億3633万 | +0.39% | 11.92 | 0.67 |
04/21 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 45億9654万 | -0.47% | 11.82 | 0.66 |
04/20 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 900 | 45億9654万 | -0.56% | 11.82 | 0.66 |
04/19 | 2,290 | 2,310 | 2,290 | 2,310 | 0% | 800 | 45億9654万 | -0.6% | 11.82 | 0.66 |
04/18 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 600 | 45億9654万 | -0.69% | 11.82 | 0.66 |
04/17 | 2,310 | 2,310 | 2,310 | 2,310 | +0.43% | 100 | 45億9654万 | -0.73% | 11.82 | 0.66 |
04/14 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 300 | 45億7664万 | -1.25% | 11.76 | 0.66 |
04/13 | 2,290 | 2,300 | 2,290 | 2,300 | +0.44% | 200 | 45億7664万 | -1.33% | 11.76 | 0.66 |
04/12 | 2,300 | 2,300 | 2,290 | 2,290 | -0.43% | 200 | 45億5674万 | -1.84% | 11.71 | 0.66 |
04/11 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 45億7664万 | -1.54% | 11.76 | 0.66 |
04/10 | 2,320 | 2,320 | 2,290 | 2,300 | -0.43% | 400 | 45億7664万 | -1.67% | 11.76 | 0.66 |
04/07 | 2,300 | 2,310 | 2,280 | 2,310 | +0.43% | 1,200 | 45億9654万 | -1.32% | 11.82 | 0.66 |
04/06 | 2,310 | 2,310 | 2,300 | 2,300 | -1.29% | 2,000 | 45億7664万 | -1.84% | 11.76 | 0.66 |
04/05 | 2,320 | 2,330 | 2,320 | 2,330 | 0% | 300 | 46億3633万 | -0.68% | 11.92 | 0.67 |
04/04 | 2,340 | 2,340 | 2,330 | 2,330 | 0% | 400 | 46億3633万 | -0.72% | 11.92 | 0.67 |
04/03 | 2,330 | 2,330 | 2,330 | 2,330 | -0.43% | 200 | 46億3633万 | -0.77% | 11.92 | 0.67 |
03/30 | 2,340 | 2,340 | 2,340 | 2,340 | +0.43% | 100 | 46億5623万 | -0.38% | 11.97 | 0.67 |
03/29 | 2,330 | 2,330 | 2,330 | 2,330 | +0.87% | 200 | 46億3633万 | -0.85% | 11.92 | 0.67 |
03/28 | 2,350 | 2,350 | 2,310 | 2,310 | -1.28% | 1,200 | 45億9654万 | -1.7% | 11.82 | 0.66 |
03/27 | 2,350 | 2,350 | 2,340 | 2,340 | -0.43% | 300 | 46億5623万 | -0.51% | 11.97 | 0.67 |
03/24 | 2,360 | 2,360 | 2,340 | 2,350 | 0% | 1,000 | 46億7613万 | -0.09% | 12.02 | 0.67 |
03/22 | 2,360 | 2,360 | 2,350 | 2,350 | -0.42% | 500 | 46億7613万 | -0.09% | 12.02 | 0.67 |
03/21 | 2,360 | 2,360 | 2,360 | 2,360 | +0.85% | 300 | 46億9603万 | +0.3% | 12.07 | 0.68 |
03/17 | 2,340 | 2,340 | 2,340 | 2,340 | +0.43% | 100 | 46億5623万 | -0.51% | 11.97 | 0.67 |
03/16 | 2,350 | 2,350 | 2,330 | 2,330 | -0.43% | 300 | 46億3633万 | -0.98% | 11.92 | 0.67 |
03/15 | 2,340 | 2,340 | 2,340 | 2,340 | -0.43% | 400 | 46億5623万 | -0.59% | 11.97 | 0.67 |
03/14 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 46億7613万 | -0.21% | 12.02 | 0.67 |
03/13 | 2,360 | 2,360 | 2,350 | 2,350 | 0% | 200 | 46億7613万 | -0.21% | 12.02 | 0.67 |
03/10 | 2,350 | 2,350 | 2,350 | 2,350 | +0.43% | 100 | 46億7613万 | -0.21% | 12.02 | 0.67 |
03/09 | 2,340 | 2,340 | 2,330 | 2,340 | -0.85% | 2,800 | 46億5623万 | -0.64% | 11.97 | 0.67 |
03/08 | 2,360 | 2,360 | 2,360 | 2,360 | +0.85% | 100 | 46億9603万 | +0.17% | 12.07 | 0.68 |
03/07 | 2,360 | 2,360 | 2,340 | 2,340 | -0.85% | 400 | 46億5623万 | -0.59% | 11.97 | 0.67 |
03/06 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 300 | 46億9603万 | +0.21% | 12.07 | 0.68 |
03/02 | 2,350 | 2,360 | 2,350 | 2,360 | -0.42% | 300 | 46億9603万 | +0.25% | 12.07 | 0.68 |
03/01 | 2,370 | 2,370 | 2,370 | 2,370 | +0.42% | 800 | 47億1593万 | +0.72% | 12.12 | 0.68 |
02/28 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 500 | 46億9603万 | +0.38% | 12.07 | 0.68 |
02/27 | 2,360 | 2,360 | 2,360 | 2,360 | -0.42% | 200 | 46億9603万 | +0.38% | 12.07 | 0.68 |
02/24 | 2,350 | 2,370 | 2,350 | 2,370 | +0.85% | 700 | 47億1593万 | +0.85% | 12.12 | 0.68 |
02/23 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 300 | 46億7613万 | +0.04% | 12.02 | 0.67 |
02/22 | 2,350 | 2,350 | 2,350 | 2,350 | -0.42% | 400 | 46億7613万 | +0.04% | 12.02 | 0.67 |
02/21 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 200 | 46億9603万 | +0.47% | 12.07 | 0.68 |
02/20 | 2,350 | 2,360 | 2,350 | 2,360 | +0.43% | 200 | 46億9603万 | +0.51% | 12.07 | 0.68 |
02/17 | 2,360 | 2,360 | 2,350 | 2,350 | 0% | 900 | 46億7613万 | +0.13% | 12.02 | 0.67 |
02/15 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 46億7613万 | +0.17% | 12.02 | 0.67 |
02/14 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 400 | 46億7613万 | +0.21% | 12.02 | 0.67 |
02/13 | 2,360 | 2,360 | 2,340 | 2,350 | -0.84% | 1,400 | 46億7613万 | +0.09% | 12.02 | 0.67 |
02/10 | 2,370 | 2,370 | 2,370 | 2,370 | +1.28% | 400 | 47億1593万 | +0.85% | 12.12 | 0.68 |
02/08 | 2,350 | 2,350 | 2,340 | 2,340 | -0.43% | 600 | 46億5623万 | -0.51% | 11.97 | 0.67 |
02/07 | 2,350 | 2,360 | 2,350 | 2,350 | 0% | 500 | 46億7613万 | -0.25% | 12.02 | 0.67 |
02/03 | 2,350 | 2,350 | 2,350 | 2,350 | -0.84% | 100 | 46億7613万 | -0.34% | 12.02 | 0.67 |
02/01 | 2,370 | 2,370 | 2,370 | 2,370 | +0.42% | 200 | 47億1593万 | +0.47% | 12.12 | 0.68 |
01/30 | 2,350 | 2,360 | 2,350 | 2,360 | +0.85% | 300 | 46億9603万 | -0.04% | 12.07 | 0.68 |
01/27 | 2,360 | 2,360 | 2,340 | 2,340 | -0.85% | 400 | 46億5623万 | -0.93% | 11.97 | 0.67 |