株価チャート
2016/10/28~2017/03/31
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 2,950 | 2,950 | 2,920 | 2,920 | -1.02% | 1,000 | 64億2400万 | +2.28% | 4.84 | 0.44 |
03/30 | 2,970 | 2,970 | 2,950 | 2,950 | -0.67% | 600 | 64億9000万 | +3.73% | 4.89 | 0.44 |
03/29 | 3,020 | 3,020 | 2,970 | 2,970 | -0.67% | 600 | 65億3400万 | +5.28% | 4.92 | 0.44 |
03/28 | 3,030 | 3,030 | 2,950 | 2,990 | +0.67% | 2,000 | 65億7800万 | +6.9% | 4.95 | 0.45 |
03/27 | 2,920 | 2,970 | 2,920 | 2,970 | 0% | 1,800 | 65億3400万 | +7.1% | 4.92 | 0.44 |
03/24 | 2,980 | 2,980 | 2,920 | 2,970 | 0% | 1,000 | 65億3400万 | +8.08% | 4.92 | 0.44 |
03/23 | 2,930 | 3,010 | 2,920 | 2,970 | +1.71% | 1,600 | 65億3400万 | +9.03% | 4.92 | 0.44 |
03/22 | 2,960 | 2,980 | 2,920 | 2,920 | -1.35% | 4,000 | 64億2400万 | +8.11% | 4.84 | 0.44 |
03/21 | 2,990 | 3,040 | 2,960 | 2,960 | -1% | 4,200 | 65億1200万 | +10.49% | 4.9 | 0.44 |
03/17 | 3,000 | 3,020 | 2,860 | 2,990 | -0.33% | 6,200 | 65億7800万 | +12.58% | 4.95 | 0.45 |
03/16 | 2,820 | 3,010 | 2,820 | 3,000 | +7.14% | 5,500 | 66億 | +14.07% | 4.97 | 0.45 |
03/15 | 2,870 | 2,900 | 2,800 | 2,800 | -4.44% | 8,700 | 61億6000万 | +7.61% | 4.64 | 0.42 |
03/14 | 3,000 | 3,030 | 2,880 | 2,930 | -4.87% | 5,000 | 64億4600万 | +13.39% | 4.86 | 0.44 |
03/13 | 3,270 | 3,370 | 3,080 | 3,080 | -3.45% | 11,400 | 67億7600万 | +20.31% | 5.1 | 0.46 |
03/10 | 3,170 | 3,190 | 3,050 | 3,190 | +2.9% | 10,000 | 70億1800万 | +26.14% | 5.29 | 0.48 |
03/09 | 3,000 | 3,330 | 2,980 | 3,100 | +6.16% | 23,800 | 68億2000万 | +24.35% | 5.14 | 0.46 |
03/08 | 2,770 | 3,080 | 2,770 | 2,920 | +6.96% | 20,100 | 64億2400万 | +18.65% | 4.84 | 0.44 |
03/07 | 2,540 | 2,860 | 2,540 | 2,730 | +8.76% | 22,900 | 60億600万 | +12.07% | 4.52 | 0.41 |
03/06 | 2,560 | 2,560 | 2,500 | 2,510 | -1.95% | 1,700 | 55億2200万 | +3.8% | 4.16 | 0.37 |
03/03 | 2,530 | 2,560 | 2,530 | 2,560 | 0% | 500 | 56億3200万 | +6.27% | 4.24 | 0.38 |
03/02 | 2,610 | 2,610 | 2,560 | 2,560 | -0.78% | 500 | 56億3200万 | +6.76% | 4.24 | 0.38 |
03/01 | 2,630 | 2,630 | 2,550 | 2,580 | -0.77% | 600 | 56億7600万 | +8.09% | 4.28 | 0.39 |
02/28 | 2,640 | 2,640 | 2,600 | 2,600 | +1.17% | 500 | 57億2000万 | +9.52% | 4.31 | 0.39 |
02/27 | 2,650 | 2,650 | 2,540 | 2,570 | -2.65% | 2,600 | 56億5400万 | +8.9% | 4.26 | 0.38 |
02/24 | 2,600 | 2,640 | 2,570 | 2,640 | 0% | 4,700 | 58億800万 | +12.48% | 4.37 | 0.39 |
02/23 | 2,370 | 2,790 | 2,370 | 2,640 | +11.39% | 28,000 | 58億800万 | +13.26% | 4.37 | 0.39 |
02/22 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 700 | 52億1400万 | +2.42% | 3.93 | 0.35 |
02/21 | 2,370 | 2,370 | 2,370 | 2,370 | -0.84% | 1,100 | 52億1400万 | +2.6% | 3.93 | 0.35 |
02/20 | 2,350 | 2,390 | 2,350 | 2,390 | +1.7% | 1,400 | 52億5800万 | +3.64% | 3.96 | 0.36 |
02/17 | 2,370 | 2,370 | 2,350 | 2,350 | -0.84% | 400 | 51億7000万 | +2.09% | 3.89 | 0.35 |
02/16 | 2,360 | 2,390 | 2,360 | 2,370 | -0.84% | 2,500 | 52億1400万 | +3.09% | 3.93 | 0.35 |
02/15 | 2,420 | 2,420 | 2,390 | 2,390 | +0.84% | 600 | 52億5800万 | +4.14% | 3.96 | 0.36 |
02/14 | 2,350 | 2,390 | 2,350 | 2,370 | -0.84% | 1,400 | 52億1400万 | +3.49% | 3.93 | 0.35 |
02/13 | 2,350 | 2,470 | 2,350 | 2,390 | +2.14% | 2,900 | 52億5800万 | +4.5% | 3.96 | 0.36 |
02/10 | 2,310 | 2,340 | 2,310 | 2,340 | +1.74% | 2,100 | 51億4800万 | +2.5% | 3.88 | 0.35 |
02/09 | 2,360 | 2,360 | 2,300 | 2,300 | -2.54% | 2,600 | 50億6000万 | +0.88% | 3.81 | 0.34 |
02/07 | 2,350 | 2,360 | 2,350 | 2,360 | +1.29% | 900 | 51億9200万 | +3.6% | 3.91 | 0.35 |
02/03 | 2,290 | 2,330 | 2,290 | 2,330 | +1.75% | 1,400 | 51億2600万 | +2.37% | 3.86 | 0.35 |
02/02 | 2,290 | 2,300 | 2,290 | 2,290 | -0.43% | 600 | 50億3800万 | +0.7% | 3.79 | 0.34 |
02/01 | 2,280 | 2,300 | 2,280 | 2,300 | +0.44% | 700 | 50億6000万 | +1.14% | 3.81 | 0.34 |
01/31 | 2,300 | 2,300 | 2,290 | 2,290 | -0.43% | 700 | 50億3800万 | +0.75% | 3.79 | 0.34 |
01/30 | 2,300 | 2,300 | 2,290 | 2,300 | +0.44% | 700 | 50億6000万 | +1.19% | 3.81 | 0.34 |
01/27 | 2,290 | 2,300 | 2,290 | 2,290 | +0.44% | 1,300 | 50億3800万 | +0.79% | 3.79 | 0.34 |
01/26 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 500 | 50億1600万 | +0.44% | 3.78 | 0.34 |
01/25 | 2,280 | 2,280 | 2,260 | 2,280 | 0% | 1,600 | 50億1600万 | +0.44% | 3.78 | 0.34 |
01/24 | 2,260 | 2,280 | 2,260 | 2,280 | +1.33% | 1,500 | 50億1600万 | +0.44% | 3.78 | 0.34 |
01/23 | 2,250 | 2,250 | 2,240 | 2,250 | 0% | 600 | 49億5000万 | -0.88% | 3.73 | 0.34 |
01/20 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 49億5000万 | -0.92% | 3.73 | 0.34 |
01/19 | 2,240 | 2,250 | 2,240 | 2,250 | +0.45% | 1,000 | 49億5000万 | -0.97% | 3.73 | 0.34 |
01/18 | 2,240 | 2,240 | 2,240 | 2,240 | +0.45% | 300 | 49億2800万 | -1.45% | 3.71 | 0.33 |
01/17 | 2,270 | 2,270 | 2,230 | 2,230 | -1.33% | 1,700 | 49億600万 | -1.98% | 3.7 | 0.33 |
01/16 | 2,280 | 2,280 | 2,260 | 2,260 | -0.44% | 1,000 | 49億7200万 | -0.7% | 3.74 | 0.34 |
01/13 | 2,270 | 2,270 | 2,260 | 2,270 | -0.44% | 1,100 | 49億9400万 | -0.26% | 3.76 | 0.34 |
01/12 | 2,280 | 2,280 | 2,280 | 2,280 | -0.44% | 500 | 50億1600万 | +0.18% | 3.78 | 0.34 |
01/11 | 2,250 | 2,290 | 2,250 | 2,290 | +1.33% | 1,400 | 50億3800万 | +0.62% | 3.79 | 0.34 |
01/10 | 2,280 | 2,280 | 2,260 | 2,260 | -0.88% | 1,600 | 49億7200万 | -0.62% | 3.74 | 0.34 |
01/06 | 2,280 | 2,300 | 2,270 | 2,280 | 0% | 2,600 | 50億1600万 | +0.26% | 3.78 | 0.34 |
01/05 | 2,300 | 2,300 | 2,280 | 2,280 | -0.44% | 500 | 50億1600万 | +0.31% | 3.78 | 0.34 |
01/04 | 2,280 | 2,310 | 2,280 | 2,290 | +1.33% | 1,600 | 50億3800万 | +0.79% | 3.79 | 0.34 |
2016 |
12/30 | 2,260 | 2,260 | 2,260 | 2,260 | -0.44% | 100 | 49億7200万 | -0.44% | 3.76 | 0.34 |
12/29 | 2,280 | 2,280 | 2,230 | 2,270 | -0.87% | 1,100 | 49億9400万 | 0% | 3.78 | 0.34 |
12/28 | 2,300 | 2,300 | 2,290 | 2,290 | -0.43% | 200 | 50億3800万 | +0.97% | 3.81 | 0.34 |
12/27 | 2,280 | 2,310 | 2,270 | 2,300 | +0.88% | 1,600 | 50億6000万 | +1.46% | 3.83 | 0.35 |
12/26 | 2,270 | 2,280 | 2,270 | 2,280 | 0% | 1,100 | 50億1600万 | +0.71% | 3.8 | 0.34 |
12/22 | 2,270 | 2,280 | 2,260 | 2,280 | 0% | 800 | 50億1600万 | +0.75% | 3.8 | 0.34 |
12/21 | 2,290 | 2,290 | 2,280 | 2,280 | 0% | 2,300 | 50億1600万 | +0.84% | 3.8 | 0.34 |
12/20 | 2,250 | 2,280 | 2,250 | 2,280 | +1.33% | 1,000 | 50億1600万 | +0.97% | 3.8 | 0.34 |
12/19 | 2,260 | 2,260 | 2,240 | 2,250 | -0.44% | 2,000 | 49億5000万 | -0.09% | 3.75 | 0.34 |
12/16 | 2,280 | 2,280 | 2,260 | 2,260 | -0.88% | 600 | 49億7200万 | +0.62% | 3.76 | 0.34 |
12/15 | 2,280 | 2,280 | 2,280 | 2,280 | -0.87% | 1,100 | 50億1600万 | +1.69% | 3.8 | 0.34 |
12/14 | 2,300 | 2,300 | 2,300 | 2,300 | +1.32% | 100 | 50億6000万 | +2.82% | 3.83 | 0.35 |
12/13 | 2,290 | 2,300 | 2,270 | 2,270 | -0.44% | 500 | 49億9400万 | +1.61% | 3.78 | 0.34 |
12/12 | 2,260 | 2,280 | 2,260 | 2,280 | +0.88% | 800 | 50億1600万 | +2.15% | 3.8 | 0.34 |
12/09 | 2,270 | 2,280 | 2,260 | 2,260 | -1.74% | 2,500 | 49億7200万 | +1.35% | 3.76 | 0.34 |
12/08 | 2,250 | 2,300 | 2,240 | 2,300 | +2.22% | 5,400 | 50億6000万 | +3.23% | 3.83 | 0.35 |
12/07 | 2,240 | 2,250 | 2,240 | 2,250 | -0.44% | 300 | 49億5000万 | +1.12% | 3.75 | 0.34 |
12/06 | 2,250 | 2,260 | 2,230 | 2,260 | -0.44% | 2,100 | 49億7200万 | +1.57% | 3.76 | 0.34 |
12/02 | 2,240 | 2,270 | 2,230 | 2,270 | 0% | 300 | 49億9400万 | +2.02% | 3.78 | 0.34 |
12/01 | 2,260 | 2,270 | 2,240 | 2,270 | +0.44% | 600 | 49億9400万 | +2.07% | 3.78 | 0.34 |
11/30 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 700 | 49億7200万 | +1.66% | 3.76 | 0.34 |
11/29 | 2,250 | 2,260 | 2,250 | 2,260 | +0.44% | 200 | 49億7200万 | +1.71% | 3.76 | 0.34 |
11/28 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 300 | 49億5000万 | +1.35% | 3.75 | 0.34 |
11/25 | 2,230 | 2,250 | 2,230 | 2,250 | 0% | 1,600 | 49億5000万 | +1.35% | 3.75 | 0.34 |
11/24 | 2,250 | 2,250 | 2,250 | 2,250 | +0.45% | 300 | 49億5000万 | +1.35% | 3.75 | 0.34 |
11/22 | 2,250 | 2,250 | 2,220 | 2,240 | 0% | 2,200 | 49億2800万 | +0.86% | 3.73 | 0.34 |
11/21 | 2,240 | 2,250 | 2,230 | 2,240 | -0.44% | 1,400 | 49億2800万 | +0.9% | 3.73 | 0.34 |
11/18 | 2,240 | 2,250 | 2,220 | 2,250 | +0.9% | 3,700 | 49億5000万 | +1.35% | 3.75 | 0.34 |
11/17 | 2,230 | 2,230 | 2,220 | 2,230 | -0.89% | 400 | 49億600万 | +0.5% | 3.71 | 0.33 |
11/16 | 2,250 | 2,250 | 2,250 | 2,250 | +0.9% | 500 | 49億5000万 | +1.4% | 3.75 | 0.34 |
11/14 | 2,220 | 2,230 | 2,200 | 2,230 | +1.36% | 3,200 | 49億600万 | +0.54% | 3.71 | 0.33 |
11/11 | 2,180 | 2,200 | 2,180 | 2,200 | +2.33% | 700 | 48億4000万 | -0.81% | 3.66 | 0.33 |
11/10 | 2,160 | 2,160 | 2,150 | 2,150 | +2.38% | 2,100 | 47億3000万 | -3.11% | 3.58 | 0.32 |
11/09 | 2,140 | 2,160 | 2,100 | 2,100 | -1.87% | 5,100 | 46億2000万 | -5.53% | 3.5 | 0.32 |
11/08 | 2,170 | 2,170 | 2,140 | 2,140 | -0.93% | 5,700 | 47億800万 | -3.99% | 3.56 | 0.32 |
11/07 | 2,200 | 2,200 | 2,150 | 2,160 | -3.57% | 5,000 | 47億5200万 | -3.27% | 3.6 | 0.32 |
11/04 | 2,210 | 2,240 | 2,210 | 2,240 | +0.9% | 200 | 49億2800万 | +0.18% | 3.73 | 0.34 |
11/02 | 2,230 | 2,230 | 2,220 | 2,220 | 0% | 600 | 48億8400万 | -0.94% | 3.7 | 0.33 |
11/01 | 2,220 | 2,230 | 2,210 | 2,220 | 0% | 2,100 | 48億8400万 | -1.07% | 3.7 | 0.33 |
10/31 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 400 | 48億8400万 | -1.16% | 3.7 | 0.33 |
10/28 | 2,240 | 2,240 | 2,210 | 2,220 | -1.33% | 1,300 | 48億8400万 | -1.16% | 3.7 | 0.33 |