株価チャート
2016/08/19~2017/01/18
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 |
01/18 | 1,970 | 1,990 | 1,910 | 1,980 | -0.5% | 96,100 | 474億6194万 | -4.12% | 14.05 | 0.61 |
01/17 | 2,010 | 2,010 | 1,980 | 1,990 | -1% | 46,400 | 477億165万 | -4.05% | 14.12 | 0.61 |
01/16 | 2,050 | 2,050 | 1,990 | 2,010 | -1.47% | 45,200 | 481億8106万 | -3.6% | 14.26 | 0.62 |
01/13 | 2,020 | 2,050 | 2,020 | 2,040 | -0.49% | 28,800 | 489億18万 | -2.35% | 14.47 | 0.63 |
01/12 | 2,060 | 2,070 | 2,020 | 2,050 | -0.49% | 47,200 | 491億3989万 | -1.91% | 14.54 | 0.63 |
01/11 | 2,040 | 2,070 | 2,040 | 2,060 | +0.49% | 34,100 | 493億7959万 | -1.39% | 14.61 | 0.63 |
01/10 | 2,070 | 2,070 | 2,030 | 2,050 | -1.44% | 55,100 | 491億3989万 | -1.82% | 14.54 | 0.63 |
01/06 | 2,080 | 2,080 | 2,050 | 2,080 | -1.42% | 74,900 | 498億5901万 | -0.43% | 14.76 | 0.64 |
01/05 | 2,120 | 2,140 | 2,100 | 2,110 | 0% | 51,900 | 505億7813万 | +1.2% | 14.97 | 0.65 |
01/04 | 2,010 | 2,120 | 2,010 | 2,110 | +5.5% | 120,000 | 505億7813万 | +1.54% | 14.97 | 0.65 |
2016 |
12/30 | 2,000 | 2,010 | 1,980 | 2,000 | -1.48% | 56,300 | 479億4135万 | -3.33% | 14.19 | 0.61 |
12/29 | 2,060 | 2,060 | 2,010 | 2,030 | -2.4% | 78,200 | 486億6047万 | -1.74% | 14.4 | 0.62 |
12/28 | 2,060 | 2,100 | 2,060 | 2,080 | +0.48% | 53,800 | 498億5901万 | +0.97% | 14.76 | 0.64 |
12/27 | 2,080 | 2,100 | 2,060 | 2,070 | -0.96% | 41,300 | 496億1930万 | +0.83% | 14.69 | 0.64 |
12/26 | 2,080 | 2,100 | 2,060 | 2,090 | -0.48% | 65,000 | 500億9871万 | +2.2% | 14.83 | 0.64 |
12/22 | 2,090 | 2,110 | 2,060 | 2,100 | +0.48% | 83,200 | 503億3842万 | +3.55% | 14.9 | 0.64 |
12/21 | 2,090 | 2,130 | 2,070 | 2,090 | 0% | 98,400 | 500億9871万 | +4.03% | 14.83 | 0.64 |
12/20 | 2,040 | 2,090 | 2,020 | 2,090 | +2.45% | 62,000 | 500億9871万 | +5.18% | 14.83 | 0.64 |
12/19 | 2,100 | 2,110 | 2,030 | 2,040 | -2.86% | 87,000 | 489億18万 | +3.87% | 14.47 | 0.63 |
12/16 | 2,110 | 2,150 | 2,090 | 2,100 | -0.47% | 119,100 | 503億3842万 | +8.25% | 14.9 | 0.64 |
12/15 | 2,050 | 2,130 | 2,030 | 2,110 | +4.46% | 199,100 | 505億7813万 | +10.36% | 14.97 | 0.65 |
12/14 | 2,070 | 2,070 | 2,010 | 2,020 | -2.42% | 79,300 | 484億2077万 | +7.33% | 14.33 | 0.62 |
12/13 | 2,020 | 2,090 | 2,020 | 2,070 | +0.98% | 110,900 | 496億1930万 | +11.41% | 14.69 | 0.64 |
12/12 | 2,210 | 2,210 | 2,020 | 2,050 | -6.82% | 251,700 | 491億3989万 | +11.9% | 14.54 | 0.63 |
12/09 | 2,210 | 2,230 | 2,150 | 2,200 | -0.45% | 128,400 | 527億3549万 | +21.88% | 15.61 | 0.68 |
12/08 | 2,330 | 2,360 | 2,200 | 2,210 | -2.21% | 237,200 | 529億7520万 | +24.65% | 15.68 | 0.68 |
12/07 | 2,160 | 2,270 | 2,160 | 2,260 | +7.11% | 261,400 | 541億7373万 | +29.66% | 16.03 | 0.69 |
12/06 | 2,100 | 2,120 | 2,050 | 2,110 | +2.43% | 123,600 | 505億7813万 | +23.32% | 14.97 | 0.65 |
12/05 | 2,040 | 2,080 | 2,020 | 2,060 | +1.48% | 76,900 | 493億7959万 | +22.26% | 14.61 | 0.63 |
12/02 | 2,030 | 2,040 | 2,010 | 2,030 | -0.98% | 62,700 | 486億6047万 | +22.29% | 14.4 | 0.62 |
12/01 | 2,070 | 2,110 | 2,040 | 2,050 | -0.97% | 127,100 | 491億3989万 | +25.15% | 14.54 | 0.63 |
11/30 | 1,990 | 2,090 | 1,980 | 2,070 | +4.55% | 320,200 | 496億1930万 | +28.17% | 14.69 | 0.64 |
11/29 | 1,930 | 1,980 | 1,870 | 1,980 | +2.06% | 174,300 | 474億6194万 | +24.45% | 14.05 | 0.61 |
11/28 | 1,870 | 1,950 | 1,850 | 1,940 | +3.19% | 84,600 | 465億311万 | +23.49% | 13.76 | 0.6 |
11/25 | 1,940 | 1,940 | 1,850 | 1,880 | -1.57% | 80,600 | 450億6487万 | +21.06% | 13.34 | 0.58 |
11/24 | 1,910 | 1,910 | 1,870 | 1,910 | +1.6% | 54,900 | 457億8399万 | +24.27% | 13.55 | 0.59 |
11/22 | 1,900 | 1,930 | 1,870 | 1,880 | -1.57% | 105,800 | 450億6487万 | +23.68% | 13.34 | 0.58 |
11/21 | 1,950 | 1,960 | 1,880 | 1,910 | +2.14% | 197,100 | 457億8399万 | +26.99% | 13.55 | 0.59 |
11/18 | 1,730 | 1,950 | 1,720 | 1,870 | +11.31% | 344,300 | 448億2517万 | +25.84% | 13.27 | 0.57 |
11/17 | 1,600 | 1,680 | 1,590 | 1,680 | +4.35% | 80,300 | 402億7074万 | +14.21% | 11.92 | 0.52 |
11/16 | 1,560 | 1,610 | 1,560 | 1,610 | +4.55% | 51,500 | 385億9279万 | +9.97% | 11.42 | 0.49 |
11/15 | 1,550 | 1,590 | 1,530 | 1,540 | +0.65% | 74,100 | 369億1484万 | +5.48% | 10.93 | 0.47 |
11/14 | 1,460 | 1,540 | 1,460 | 1,530 | +7.75% | 67,600 | 366億7513万 | +4.94% | 10.85 | 0.47 |
11/11 | 1,440 | 1,470 | 1,420 | 1,420 | 0% | 27,500 | 340億3836万 | -2.41% | 10.07 | 0.44 |
11/10 | 1,420 | 1,430 | 1,390 | 1,420 | +5.19% | 19,500 | 340億3836万 | -2.47% | 10.07 | 0.44 |
11/09 | 1,430 | 1,430 | 1,310 | 1,350 | -4.26% | 33,300 | 323億6041万 | -7.22% | 9.58 | 0.41 |
11/08 | 1,430 | 1,430 | 1,410 | 1,410 | -0.7% | 7,800 | 337億9865万 | -3.23% | 10 | 0.43 |
11/07 | 1,400 | 1,430 | 1,390 | 1,420 | +2.9% | 16,800 | 340億3836万 | -2.47% | 10.07 | 0.44 |
11/04 | 1,400 | 1,410 | 1,380 | 1,380 | -2.13% | 15,700 | 330億7953万 | -5.28% | 9.79 | 0.42 |
11/02 | 1,440 | 1,440 | 1,400 | 1,410 | -3.42% | 20,700 | 337億9865万 | -3.29% | 10 | 0.43 |
11/01 | 1,460 | 1,480 | 1,420 | 1,460 | 0% | 25,300 | 349億9719万 | +0.07% | 10.36 | 0.45 |
10/31 | 1,450 | 1,540 | 1,450 | 1,460 | 0% | 97,100 | 349億9719万 | +0.27% | 10.36 | 0.45 |
10/28 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 18,700 | 349億9719万 | +0.27% | 10.36 | 0.45 |
10/27 | 1,460 | 1,460 | 1,440 | 1,440 | -2.04% | 26,900 | 345億1777万 | -0.96% | 10.22 | 0.44 |
10/26 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 8,900 | 352億3689万 | +1.24% | 10.43 | 0.45 |
10/25 | 1,480 | 1,490 | 1,460 | 1,470 | 0% | 23,700 | 352億3689万 | +1.59% | 10.43 | 0.45 |
10/24 | 1,480 | 1,480 | 1,450 | 1,470 | -0.68% | 14,400 | 352億3689万 | +2.01% | 10.43 | 0.45 |
10/21 | 1,490 | 1,490 | 1,460 | 1,480 | -0.67% | 19,000 | 354億7660万 | +2.99% | 10.5 | 0.45 |
10/20 | 1,500 | 1,500 | 1,480 | 1,490 | 0% | 20,700 | 357億1631万 | +3.98% | 10.57 | 0.46 |
10/19 | 1,480 | 1,490 | 1,470 | 1,490 | +0.68% | 14,000 | 357億1631万 | +4.2% | 10.57 | 0.46 |
10/18 | 1,480 | 1,490 | 1,450 | 1,480 | +0.68% | 16,300 | 354億7660万 | +3.57% | 10.5 | 0.45 |
10/17 | 1,470 | 1,490 | 1,470 | 1,470 | -0.68% | 10,300 | 352億3689万 | +3.16% | 10.43 | 0.45 |
10/14 | 1,480 | 1,490 | 1,460 | 1,480 | -0.67% | 31,000 | 354億7660万 | +4.15% | 10.5 | 0.45 |
10/13 | 1,510 | 1,520 | 1,470 | 1,490 | -0.67% | 27,500 | 357億1631万 | +5.15% | 10.57 | 0.46 |
10/12 | 1,500 | 1,520 | 1,490 | 1,500 | -1.32% | 37,400 | 359億5601万 | +6.08% | 10.64 | 0.46 |
10/11 | 1,500 | 1,540 | 1,500 | 1,520 | +2.01% | 58,300 | 364億3543万 | +8.11% | 10.78 | 0.47 |
10/07 | 1,450 | 1,490 | 1,440 | 1,490 | +2.76% | 70,900 | 357億1631万 | +6.66% | 10.57 | 0.46 |
10/06 | 1,450 | 1,470 | 1,430 | 1,450 | +0.69% | 35,600 | 347億5748万 | +4.32% | 10.29 | 0.44 |
10/05 | 1,410 | 1,440 | 1,410 | 1,440 | +2.86% | 33,700 | 345億1777万 | +4.05% | 10.22 | 0.44 |
10/04 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 24,400 | 335億5895万 | +1.67% | 9.93 | 0.43 |
10/03 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 8,500 | 335億5895万 | +2.19% | 9.93 | 0.43 |
09/30 | 1,400 | 1,400 | 1,390 | 1,390 | -2.8% | 17,600 | 333億1924万 | +1.91% | 9.86 | 0.43 |
09/29 | 1,420 | 1,450 | 1,420 | 1,430 | +1.42% | 37,500 | 342億7807万 | +5.38% | 10.15 | 0.44 |
09/28 | 1,410 | 1,450 | 1,400 | 1,410 | -1.4% | 33,900 | 337億9865万 | +4.44% | 10 | 0.43 |
09/27 | 1,380 | 1,430 | 1,380 | 1,430 | +2.14% | 33,000 | 342億7807万 | +6.4% | 10.15 | 0.44 |
09/26 | 1,450 | 1,450 | 1,400 | 1,400 | -3.45% | 26,400 | 335億5895万 | +4.63% | 9.93 | 0.43 |
09/23 | 1,440 | 1,470 | 1,420 | 1,450 | +2.11% | 89,700 | 347億5748万 | +8.78% | 10.29 | 0.44 |
09/21 | 1,380 | 1,420 | 1,380 | 1,420 | +3.65% | 20,200 | 340億3836万 | +7.09% | 10.07 | 0.44 |
09/20 | 1,360 | 1,380 | 1,350 | 1,370 | +1.48% | 19,500 | 328億3983万 | +3.71% | 9.72 | 0.42 |
09/16 | 1,340 | 1,360 | 1,330 | 1,350 | +1.5% | 22,200 | 323億6041万 | +2.27% | 9.58 | 0.41 |
09/15 | 1,360 | 1,360 | 1,320 | 1,330 | -2.21% | 19,400 | 318億8100万 | +0.83% | 9.44 | 0.41 |
09/14 | 1,350 | 1,410 | 1,320 | 1,360 | -1.45% | 65,300 | 326億12万 | +3.19% | 9.65 | 0.42 |
09/13 | 1,430 | 1,440 | 1,380 | 1,380 | -3.5% | 38,200 | 330億7953万 | +4.7% | 9.79 | 0.42 |
09/12 | 1,420 | 1,460 | 1,410 | 1,430 | -1.38% | 39,700 | 342億7807万 | +8.66% | 10.15 | 0.44 |
09/09 | 1,380 | 1,470 | 1,380 | 1,450 | +5.07% | 75,100 | 347億5748万 | +10.6% | 10.29 | 0.44 |
09/08 | 1,370 | 1,400 | 1,360 | 1,380 | +0.73% | 26,000 | 330億7953万 | +5.75% | 9.79 | 0.42 |
09/07 | 1,380 | 1,390 | 1,360 | 1,370 | -1.44% | 33,600 | 328億3983万 | +5.38% | 9.72 | 0.42 |
09/06 | 1,400 | 1,400 | 1,370 | 1,390 | -0.71% | 50,700 | 333億1924万 | +7.09% | 9.86 | 0.43 |
09/05 | 1,310 | 1,420 | 1,310 | 1,400 | +7.69% | 106,500 | 335億5895万 | +8.11% | 9.93 | 0.43 |
09/02 | 1,310 | 1,310 | 1,280 | 1,300 | -0.76% | 17,700 | 311億6188万 | +0.46% | 9.22 | 0.4 |
09/01 | 1,310 | 1,320 | 1,290 | 1,310 | 0% | 15,100 | 314億158万 | +1% | 9.29 | 0.4 |
08/31 | 1,290 | 1,310 | 1,280 | 1,310 | +1.55% | 17,100 | 314億158万 | +0.77% | 9.29 | 0.4 |
08/30 | 1,280 | 1,290 | 1,270 | 1,290 | +0.78% | 9,900 | 309億2217万 | -0.92% | 9.15 | 0.4 |
08/29 | 1,250 | 1,280 | 1,250 | 1,280 | +4.07% | 17,400 | 306億8246万 | -1.99% | 9.08 | 0.39 |
08/26 | 1,230 | 1,230 | 1,210 | 1,230 | 0% | 22,300 | 294億8393万 | -5.96% | 8.73 | 0.38 |
08/25 | 1,250 | 1,250 | 1,230 | 1,230 | 0% | 27,000 | 294億8393万 | -6.39% | 8.73 | 0.38 |
08/24 | 1,230 | 1,250 | 1,230 | 1,230 | -0.81% | 36,700 | 294億8393万 | -6.82% | 8.73 | 0.38 |
08/23 | 1,280 | 1,280 | 1,230 | 1,240 | -2.36% | 25,500 | 297億2364万 | -6.49% | 8.8 | 0.38 |
08/22 | 1,300 | 1,300 | 1,270 | 1,270 | -0.78% | 17,000 | 304億4276万 | -4.44% | 9.01 | 0.39 |
08/19 | 1,270 | 1,290 | 1,270 | 1,280 | +0.79% | 13,600 | 306億8246万 | -3.76% | 9.08 | 0.39 |