株価チャート
2016/09/15~2017/03/31
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 | 2,400 | 2,540 | 2,400 | 2,440 | +1.67% | 800 | 36億6000万 | -2.36% | 7.46 | 0.34 |
03/30 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 100 | 36億 | -4.08% | 7.34 | 0.33 |
03/29 | 2,340 | 2,420 | 2,340 | 2,400 | -3.23% | 400 | 36億 | -4.23% | 7.34 | 0.33 |
03/28 | 2,490 | 2,530 | 2,480 | 2,480 | -0.8% | 500 | 37億2000万 | -1.16% | 7.58 | 0.34 |
03/27 | 2,540 | 2,540 | 2,500 | 2,500 | -1.57% | 1,700 | 37億5000万 | -0.4% | 7.64 | 0.35 |
03/24 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 400 | 38億1000万 | +1.2% | 7.76 | 0.35 |
03/23 | 2,500 | 2,540 | 2,500 | 2,540 | 0% | 1,100 | 38億1000万 | +1.2% | 7.76 | 0.35 |
03/22 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 600 | 38億1000万 | +1.28% | 7.76 | 0.35 |
03/17 | 2,540 | 2,540 | 2,540 | 2,540 | 0% | 800 | 38億1000万 | +1.36% | 7.76 | 0.35 |
03/16 | 2,520 | 2,540 | 2,520 | 2,540 | +0.79% | 1,300 | 38億1000万 | +1.36% | 7.76 | 0.35 |
03/15 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | 37億8000万 | +0.56% | 7.7 | 0.35 |
03/14 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | 37億8000万 | +0.6% | 7.7 | 0.35 |
03/13 | 2,550 | 2,550 | 2,520 | 2,520 | +0.4% | 1,100 | 37億8000万 | +0.56% | 7.7 | 0.35 |
03/10 | 2,530 | 2,530 | 2,510 | 2,510 | 0% | 1,000 | 37億6500万 | +0.2% | 7.67 | 0.35 |
03/09 | 2,550 | 2,550 | 2,510 | 2,510 | 0% | 1,400 | 37億6500万 | +0.16% | 7.67 | 0.35 |
03/07 | 2,510 | 2,510 | 2,510 | 2,510 | -1.18% | 1,600 | 37億6500万 | +0.16% | 7.67 | 0.35 |
03/06 | 2,510 | 2,540 | 2,510 | 2,540 | +2.42% | 800 | 38億1000万 | +1.4% | 7.76 | 0.35 |
03/03 | 2,480 | 2,480 | 2,480 | 2,480 | 0% | 300 | 37億2000万 | -0.96% | 7.58 | 0.34 |
03/02 | 2,490 | 2,490 | 2,480 | 2,480 | -1.59% | 700 | 37億2000万 | -0.96% | 7.58 | 0.34 |
02/27 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 100 | 37億8000万 | +0.64% | 7.7 | 0.35 |
02/24 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 200 | 37億8000万 | +0.72% | 7.7 | 0.35 |
02/22 | 2,500 | 2,500 | 2,500 | 2,500 | +1.21% | 100 | 37億5000万 | +0.04% | 7.64 | 0.35 |
02/17 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 100 | 37億500万 | -1.04% | 7.55 | 0.34 |
02/16 | 2,490 | 2,500 | 2,470 | 2,470 | -0.8% | 1,400 | 37億500万 | -0.96% | 7.55 | 0.34 |
02/15 | 2,520 | 2,520 | 2,490 | 2,490 | -0.4% | 200 | 37億3500万 | -0.16% | 7.61 | 0.34 |
02/14 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 200 | 37億5000万 | +0.36% | 7.64 | 0.35 |
02/13 | 2,500 | 2,500 | 2,500 | 2,500 | +0.4% | 100 | 37億5000万 | +0.44% | 7.64 | 0.35 |
02/10 | 2,490 | 2,530 | 2,490 | 2,490 | -0.4% | 700 | 37億3500万 | +0.16% | 7.61 | 0.34 |
02/08 | 2,500 | 2,500 | 2,500 | 2,500 | -0.4% | 400 | 37億5000万 | +0.68% | 7.64 | 0.35 |
02/07 | 2,510 | 2,510 | 2,510 | 2,510 | -0.79% | 100 | 37億6500万 | +1.09% | 7.67 | 0.35 |
02/06 | 2,520 | 2,530 | 2,520 | 2,530 | +1.61% | 200 | 37億9500万 | +1.93% | 7.73 | 0.35 |
02/02 | 2,490 | 2,490 | 2,490 | 2,490 | -0.4% | 200 | 37億3500万 | +0.48% | 7.61 | 0.34 |
02/01 | 2,500 | 2,500 | 2,500 | 2,500 | -1.19% | 400 | 37億5000万 | +0.89% | 7.64 | 0.35 |
01/31 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 100 | 37億9500万 | +2.14% | 7.73 | 0.35 |
01/27 | 2,530 | 2,530 | 2,530 | 2,530 | +0.8% | 100 | 37億9500万 | +2.26% | 7.73 | 0.35 |
01/26 | 2,510 | 2,510 | 2,510 | 2,510 | -0.79% | 300 | 37億6500万 | +1.54% | 7.67 | 0.35 |
01/25 | 2,530 | 2,540 | 2,530 | 2,530 | +0.8% | 600 | 37億9500万 | +2.43% | 7.73 | 0.35 |
01/24 | 2,510 | 2,510 | 2,510 | 2,510 | -0.4% | 200 | 37億6500万 | +1.66% | 7.67 | 0.35 |
01/23 | 2,520 | 2,520 | 2,520 | 2,520 | +0.4% | 200 | 37億8000万 | +2.07% | 7.7 | 0.35 |
01/18 | 2,510 | 2,510 | 2,510 | 2,510 | +0.4% | 100 | 37億6500万 | +1.7% | 7.67 | 0.35 |
01/17 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 37億5000万 | +1.3% | 7.64 | 0.35 |
01/13 | 2,500 | 2,500 | 2,500 | 2,500 | +0.4% | 300 | 37億5000万 | +1.38% | 7.64 | 0.35 |
01/12 | 2,450 | 2,490 | 2,450 | 2,490 | +0.4% | 400 | 37億3500万 | +1.14% | 7.61 | 0.34 |
01/11 | 2,450 | 2,480 | 2,450 | 2,480 | +0.81% | 200 | 37億2000万 | +0.77% | 7.58 | 0.34 |
01/10 | 2,440 | 2,460 | 2,440 | 2,460 | +0.41% | 2,000 | 36億9000万 | 0% | 7.52 | 0.34 |
01/06 | 2,450 | 2,450 | 2,450 | 2,450 | +0.82% | 100 | 36億7500万 | -0.41% | 7.49 | 0.34 |
01/05 | 2,430 | 2,430 | 2,430 | 2,430 | 0% | 100 | 36億4500万 | -1.3% | 7.43 | 0.34 |
01/04 | 2,430 | 2,430 | 2,430 | 2,430 | -0.82% | 200 | 36億4500万 | -1.42% | 7.43 | 0.34 |
2016 |
12/30 | 2,420 | 2,450 | 2,420 | 2,450 | +1.24% | 400 | 36億7500万 | -0.57% | 7.49 | 0.34 |
12/29 | 2,420 | 2,420 | 2,420 | 2,420 | -1.22% | 200 | 36億3000万 | -1.75% | 7.4 | 0.33 |
12/27 | 2,450 | 2,450 | 2,450 | 2,450 | +0.41% | 100 | 36億7500万 | -0.41% | 7.49 | 0.34 |
12/22 | 2,480 | 2,480 | 2,410 | 2,440 | +1.24% | 500 | 36億6000万 | -0.53% | 7.46 | 0.34 |
12/21 | 2,450 | 2,450 | 2,400 | 2,410 | -3.21% | 1,700 | 36億1500万 | -1.63% | 7.37 | 0.33 |
12/19 | 2,460 | 2,490 | 2,460 | 2,490 | 0% | 300 | 37億3500万 | +1.76% | 7.61 | 0.34 |
12/16 | 2,460 | 2,490 | 2,460 | 2,490 | +2.05% | 400 | 37億3500万 | +1.92% | 7.61 | 0.34 |
12/15 | 2,480 | 2,490 | 2,440 | 2,440 | -1.61% | 900 | 36億6000万 | +0.16% | 7.46 | 0.34 |
12/14 | 2,470 | 2,490 | 2,470 | 2,480 | +0.4% | 400 | 37億2000万 | +1.89% | 7.58 | 0.34 |
12/13 | 2,460 | 2,470 | 2,460 | 2,470 | +0.41% | 200 | 37億500万 | +1.73% | 7.55 | 0.34 |
12/12 | 2,470 | 2,470 | 2,460 | 2,460 | -0.4% | 1,000 | 36億9000万 | +1.61% | 7.52 | 0.34 |
12/09 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 400 | 37億500万 | +2.24% | 7.55 | 0.34 |
12/08 | 2,490 | 2,490 | 2,470 | 2,470 | -1.2% | 2,100 | 37億500万 | +2.53% | 7.55 | 0.34 |
12/07 | 2,500 | 2,500 | 2,500 | 2,500 | -0.4% | 900 | 37億5000万 | +4.12% | 7.64 | 0.35 |
12/06 | 2,510 | 2,510 | 2,470 | 2,510 | +0.4% | 900 | 37億6500万 | +5.02% | 7.67 | 0.35 |
12/02 | 2,470 | 2,500 | 2,460 | 2,500 | 0% | 800 | 37億5000万 | +4.95% | 7.64 | 0.35 |
12/01 | 2,460 | 2,500 | 2,460 | 2,500 | +1.63% | 5,100 | 37億5000万 | +5.22% | 7.64 | 0.35 |
11/30 | 2,460 | 2,460 | 2,460 | 2,460 | +2.5% | 100 | 36億9000万 | +3.93% | 7.52 | 0.34 |
11/29 | 2,380 | 2,400 | 2,380 | 2,400 | -2.44% | 400 | 36億 | +1.74% | 7.34 | 0.33 |
11/28 | 2,460 | 2,460 | 2,460 | 2,460 | 0% | 100 | 36億9000万 | +4.46% | 7.52 | 0.34 |
11/25 | 2,470 | 2,470 | 2,460 | 2,460 | -0.4% | 700 | 36億9000万 | +4.77% | 7.52 | 0.34 |
11/24 | 2,470 | 2,470 | 2,470 | 2,470 | -0.8% | 2,200 | 37億500万 | +5.65% | 7.55 | 0.34 |
11/16 | 2,490 | 2,490 | 2,490 | 2,490 | -0.4% | 200 | 37億3500万 | +6.96% | 7.61 | 0.34 |
11/15 | 2,400 | 2,500 | 2,400 | 2,500 | +3.73% | 1,500 | 37億5000万 | +7.94% | 7.64 | 0.35 |
11/14 | 2,410 | 2,410 | 2,410 | 2,410 | -0.82% | 100 | 36億1500万 | +4.56% | 7.37 | 0.33 |
11/11 | 2,400 | 2,430 | 2,400 | 2,430 | +4.29% | 200 | 36億4500万 | +5.74% | 7.43 | 0.34 |
11/10 | 2,300 | 2,420 | 2,300 | 2,330 | +1.75% | 500 | 34億9500万 | +1.79% | 7.12 | 0.32 |
11/09 | 2,310 | 2,310 | 2,290 | 2,290 | -2.55% | 300 | 34億3500万 | +0.26% | 7 | 0.32 |
11/07 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 300 | 35億2500万 | +3.12% | 7.18 | 0.32 |
11/04 | 2,350 | 2,350 | 2,350 | 2,350 | -1.26% | 100 | 35億2500万 | +3.39% | 7.18 | 0.32 |
10/28 | 2,380 | 2,380 | 2,380 | 2,380 | +2.59% | 100 | 35億7000万 | +5.03% | 7.27 | 0.33 |
10/27 | 2,320 | 2,320 | 2,320 | 2,320 | -2.93% | 200 | 34億8000万 | +2.7% | 7.09 | 0.32 |
10/26 | 2,340 | 2,390 | 2,330 | 2,390 | +3.02% | 1,800 | 35億8500万 | +6.08% | 7.31 | 0.33 |
10/25 | 2,310 | 2,320 | 2,310 | 2,320 | +0.43% | 1,100 | 34億8000万 | +3.25% | 7.09 | 0.32 |
10/24 | 2,280 | 2,320 | 2,280 | 2,310 | -0.86% | 800 | 34億6500万 | +3.03% | 7.06 | 0.32 |
10/21 | 2,330 | 2,330 | 2,330 | 2,330 | +1.3% | 300 | 34億9500万 | +4.11% | 7.12 | 0.32 |
10/20 | 2,290 | 2,300 | 2,290 | 2,300 | +1.77% | 300 | 34億5000万 | +2.95% | 7.03 | 0.32 |
10/19 | 2,260 | 2,260 | 2,260 | 2,260 | +0.89% | 100 | 33億9000万 | +1.25% | 6.91 | 0.31 |
10/18 | 2,330 | 2,340 | 2,220 | 2,240 | -2.61% | 2,900 | 33億6000万 | +0.49% | 6.85 | 0.31 |
10/17 | 2,300 | 2,300 | 2,300 | 2,300 | -1.71% | 200 | 34億5000万 | +3.09% | 7.03 | 0.32 |
10/14 | 2,340 | 2,340 | 2,340 | 2,340 | +2.18% | 100 | 35億1000万 | +5.07% | 7.15 | 0.32 |
10/13 | 2,250 | 2,290 | 2,250 | 2,290 | +1.78% | 400 | 34億3500万 | +3.06% | 7 | 0.32 |
10/11 | 2,330 | 2,330 | 2,250 | 2,250 | -2.6% | 400 | 33億7500万 | +1.26% | 6.88 | 0.31 |
10/05 | 2,300 | 2,310 | 2,300 | 2,310 | +1.32% | 400 | 34億6500万 | +3.96% | 7.06 | 0.32 |
10/04 | 2,280 | 2,280 | 2,280 | 2,280 | +3.17% | 300 | 34億2000万 | +2.84% | 6.97 | 0.31 |
09/30 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 300 | 33億1500万 | -0.27% | 6.76 | 0.31 |
09/28 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 300 | 33億1500万 | -0.36% | 6.76 | 0.31 |
09/27 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 300 | 33億1500万 | -0.41% | 6.76 | 0.31 |
09/23 | 2,230 | 2,230 | 2,210 | 2,210 | -0.9% | 200 | 33億1500万 | -0.54% | 6.76 | 0.31 |
09/21 | 2,230 | 2,230 | 2,230 | 2,230 | +0.9% | 100 | 33億4500万 | +0.04% | 6.82 | 0.31 |
09/16 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 200 | 33億1500万 | -1.12% | 6.76 | 0.31 |
09/15 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 100 | 33億 | -1.79% | 6.72 | 0.3 |