株価チャート
2016/09/12~2017/03/31
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 | 1,900 | 1,900 | 1,880 | 1,890 | +0.53% | 300 | 19億9303万 | +0.96% | - | 0.32 |
03/29 | 1,860 | 1,880 | 1,860 | 1,880 | +2.17% | 300 | 19億8248万 | +0.48% | - | 0.31 |
03/28 | 1,850 | 1,860 | 1,840 | 1,840 | 0% | 300 | 19億4030万 | -1.6% | - | 0.31 |
03/27 | 1,830 | 1,850 | 1,830 | 1,840 | +0.55% | 400 | 19億4030万 | -1.76% | - | 0.31 |
03/24 | 1,840 | 1,840 | 1,820 | 1,830 | -0.54% | 800 | 19億2975万 | -2.5% | - | 0.31 |
03/23 | 1,870 | 1,870 | 1,830 | 1,840 | -1.08% | 1,000 | 19億4030万 | -2.23% | - | 0.31 |
03/22 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 19億6139万 | -1.43% | - | 0.31 |
03/21 | 1,860 | 1,880 | 1,860 | 1,860 | -1.06% | 1,100 | 19億6139万 | -1.59% | - | 0.31 |
03/16 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 600 | 19億8248万 | -0.95% | - | 0.31 |
03/15 | 1,890 | 1,890 | 1,890 | 1,890 | -1.05% | 100 | 19億9303万 | -0.53% | - | 0.32 |
03/14 | 1,910 | 1,910 | 1,910 | 1,910 | +1.06% | 600 | 20億1412万 | +0.42% | - | 0.32 |
03/13 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 300 | 19億9303万 | -0.74% | - | 0.32 |
03/10 | 1,870 | 1,880 | 1,850 | 1,880 | 0% | 700 | 19億8248万 | -1.21% | - | 0.31 |
03/09 | 1,890 | 1,900 | 1,880 | 1,880 | 0% | 400 | 19億8248万 | -1.1% | - | 0.31 |
03/08 | 1,890 | 1,890 | 1,880 | 1,880 | -1.05% | 300 | 19億8248万 | -0.95% | - | 0.31 |
03/07 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 200 | 20億357万 | +0.26% | - | 0.32 |
03/03 | 1,920 | 1,920 | 1,890 | 1,890 | -0.53% | 200 | 19億9303万 | -0.11% | - | 0.32 |
03/02 | 1,920 | 1,920 | 1,900 | 1,900 | +0.53% | 600 | 20億357万 | +0.58% | - | 0.32 |
03/01 | 1,920 | 1,930 | 1,880 | 1,890 | +1.07% | 900 | 19億9303万 | +0.27% | - | 0.32 |
02/28 | 1,900 | 1,900 | 1,870 | 1,870 | +0.54% | 500 | 19億7193万 | -0.64% | - | 0.31 |
02/27 | 1,860 | 1,860 | 1,850 | 1,860 | 0% | 700 | 19億6139万 | -1.01% | - | 0.31 |
02/23 | 1,860 | 1,860 | 1,860 | 1,860 | -0.53% | 100 | 19億6139万 | -0.91% | - | 0.31 |
02/22 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 200 | 19億7193万 | -0.27% | - | 0.31 |
02/21 | 1,840 | 1,860 | 1,840 | 1,860 | +0.54% | 300 | 19億6139万 | -0.69% | - | 0.31 |
02/20 | 1,870 | 1,870 | 1,840 | 1,850 | -0.54% | 1,600 | 19億5084万 | -1.12% | - | 0.31 |
02/17 | 1,870 | 1,870 | 1,860 | 1,860 | -0.53% | 900 | 19億6139万 | -0.48% | - | 0.31 |
02/16 | 1,910 | 1,910 | 1,870 | 1,870 | -2.09% | 1,500 | 19億7193万 | +0.16% | - | 0.31 |
02/15 | 1,930 | 1,960 | 1,900 | 1,910 | -1.04% | 1,600 | 20億1412万 | +2.47% | - | 0.32 |
02/14 | 1,930 | 1,930 | 1,930 | 1,930 | -1.53% | 400 | 20億3521万 | +3.76% | - | 0.32 |
02/13 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 400 | 20億6684万 | +5.77% | - | 0.33 |
02/10 | 1,980 | 2,040 | 1,970 | 1,970 | +2.6% | 2,500 | 20億7739万 | +6.72% | - | 0.33 |
02/09 | 1,990 | 2,150 | 1,920 | 1,920 | -7.25% | 7,500 | 20億2466万 | +4.46% | - | 0.32 |
02/08 | 1,980 | 2,370 | 1,920 | 2,070 | +6.7% | 28,800 | 21億8284万 | +12.99% | - | 0.35 |
02/07 | 1,950 | 1,950 | 1,930 | 1,940 | 0% | 1,300 | 20億4575万 | +6.59% | - | 0.32 |
02/06 | 1,910 | 1,940 | 1,910 | 1,940 | -0.51% | 500 | 20億4575万 | +6.95% | - | 0.32 |
02/03 | 1,870 | 1,950 | 1,870 | 1,950 | +4.84% | 3,800 | 20億5630万 | +7.85% | - | 0.33 |
02/02 | 1,830 | 2,230 | 1,830 | 1,860 | +1.64% | 27,500 | 19億6139万 | +3.28% | - | 0.31 |
02/01 | 1,820 | 1,850 | 1,820 | 1,830 | +0.55% | 3,200 | 19億2975万 | +1.72% | - | 0.31 |
01/31 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 300 | 19億1921万 | +1.28% | - | 0.3 |
01/30 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 100 | 18億9812万 | +0.22% | - | 0.3 |
01/26 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | 19億1921万 | +1.34% | - | 0.3 |
01/25 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 300 | 19億1921万 | +1.34% | - | 0.3 |
01/19 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 700 | 18億9812万 | +0.33% | - | 0.3 |
01/18 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 200 | 18億9812万 | +0.33% | - | 0.3 |
01/17 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 100 | 19億866万 | +1% | - | 0.3 |
01/16 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 400 | 19億866万 | +1% | - | 0.3 |
01/13 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 300 | 19億866万 | +1% | - | 0.3 |
01/11 | 1,800 | 1,820 | 1,800 | 1,810 | 0% | 500 | 19億866万 | +1% | - | 0.3 |
01/10 | 1,790 | 1,810 | 1,790 | 1,810 | 0% | 400 | 19億866万 | +1.06% | - | 0.3 |
01/06 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 400 | 19億866万 | +1.12% | - | 0.3 |
01/05 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 600 | 19億866万 | +1.23% | - | 0.3 |
01/04 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 200 | 18億9812万 | +0.78% | - | 0.3 |
2016 |
12/30 | 1,790 | 1,790 | 1,790 | 1,790 | +1.13% | 100 | 18億8757万 | +0.34% | - | 0.3 |
12/29 | 1,780 | 1,780 | 1,770 | 1,770 | 0% | 500 | 18億6648万 | -0.67% | - | 0.3 |
12/27 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | 18億6648万 | -0.78% | - | 0.3 |
12/26 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | 18億6648万 | -0.84% | - | 0.3 |
12/21 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 300 | 18億6648万 | -0.9% | - | 0.3 |
12/20 | 1,790 | 1,790 | 1,770 | 1,770 | -1.12% | 400 | 18億6648万 | -1.01% | - | 0.3 |
12/19 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 400 | 18億8757万 | 0% | - | 0.3 |
12/16 | 1,780 | 1,790 | 1,780 | 1,790 | 0% | 300 | 18億8757万 | -0.06% | - | 0.3 |
12/15 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 200 | 18億8757万 | -0.11% | - | 0.3 |
12/14 | 1,780 | 1,800 | 1,780 | 1,800 | +0.56% | 200 | 18億9812万 | +0.39% | - | 0.3 |
12/13 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 500 | 18億8757万 | -0.17% | - | 0.3 |
12/12 | 1,810 | 1,820 | 1,790 | 1,790 | -1.1% | 600 | 18億8757万 | -0.17% | - | 0.3 |
12/07 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 500 | 19億866万 | +0.95% | - | 0.3 |
12/06 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 400 | 18億9812万 | +0.5% | - | 0.3 |
12/05 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 200 | 18億8757万 | 0% | - | 0.3 |
12/01 | 1,760 | 1,780 | 1,760 | 1,780 | +1.14% | 500 | 18億7703万 | -0.45% | - | 0.3 |
11/30 | 1,820 | 1,820 | 1,740 | 1,760 | -3.3% | 3,900 | 18億5594万 | -1.51% | - | 0.29 |
11/28 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 400 | 19億1921万 | +1.79% | - | 0.3 |
11/25 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 18億9812万 | +0.67% | - | 0.3 |
11/24 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 18億9812万 | +0.73% | - | 0.3 |
11/21 | 1,750 | 1,800 | 1,750 | 1,800 | +1.69% | 400 | 18億9812万 | +0.78% | - | 0.3 |
11/18 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 400 | 18億6648万 | -0.95% | - | 0.3 |
11/17 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | 18億5594万 | -1.57% | - | 0.29 |
11/16 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 400 | 18億5594万 | -1.62% | - | 0.29 |
11/15 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 1,100 | 18億4539万 | -2.29% | - | 0.29 |
11/14 | 1,790 | 1,790 | 1,760 | 1,760 | -2.22% | 1,900 | 18億5594万 | -1.84% | - | 0.29 |
11/10 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 18億9812万 | +0.22% | - | 0.3 |
11/02 | 1,820 | 1,820 | 1,800 | 1,800 | 0% | 400 | 18億9812万 | +0.17% | - | 0.3 |
11/01 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 100 | 18億9812万 | +0.11% | - | 0.3 |
10/31 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 400 | 19億1921万 | +1.05% | - | 0.3 |
10/28 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 900 | 19億1921万 | +0.78% | - | 0.3 |
10/27 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | 19億1921万 | +0.55% | - | 0.3 |
10/26 | 1,810 | 1,820 | 1,810 | 1,820 | +1.11% | 700 | 19億1921万 | +0.33% | - | 0.3 |
10/25 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 18億9812万 | -1.04% | - | 0.3 |
10/24 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 400 | 18億9812万 | -1.21% | - | 0.3 |
10/21 | 1,800 | 1,800 | 1,790 | 1,790 | 0% | 600 | 18億8757万 | -1.86% | - | 0.3 |
10/19 | 1,780 | 1,790 | 1,780 | 1,790 | +1.13% | 400 | 18億8757万 | -2.03% | - | 0.3 |
10/18 | 1,790 | 1,800 | 1,770 | 1,770 | 0% | 300 | 18億6648万 | -3.17% | - | 0.3 |
10/12 | 1,770 | 1,770 | 1,770 | 1,770 | +2.31% | 200 | 18億6648万 | -3.28% | - | 0.3 |
10/11 | 1,760 | 1,760 | 1,730 | 1,730 | -1.7% | 300 | 18億2430万 | -5.62% | - | 0.29 |
10/05 | 1,770 | 1,770 | 1,760 | 1,760 | -2.22% | 900 | 18億5594万 | -4.14% | - | 0.29 |
10/04 | 1,840 | 1,840 | 1,800 | 1,800 | -0.55% | 200 | 18億9812万 | -2.07% | - | 0.3 |
10/03 | 1,810 | 1,810 | 1,810 | 1,810 | +2.26% | 100 | 19億866万 | -1.52% | - | 0.3 |
09/26 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 100 | 18億6648万 | -3.7% | - | 0.3 |
09/23 | 1,780 | 1,780 | 1,780 | 1,780 | -2.73% | 200 | 18億7703万 | -3.31% | - | 0.3 |
09/21 | 1,830 | 1,830 | 1,830 | 1,830 | +2.23% | 100 | 19億2975万 | -0.65% | - | 0.31 |
09/13 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | 18億8757万 | -2.72% | - | 0.3 |
09/12 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | 18億8757万 | -2.77% | - | 0.3 |