株価チャート
2016/10/18~2017/03/14
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 |
03/14 | 2,600 | 2,620 | 2,580 | 2,620 | 0% | 44,100 | 628億317万 | +8.04% | 18.59 | 0.8 |
03/13 | 2,630 | 2,660 | 2,600 | 2,620 | -2.24% | 88,300 | 628億317万 | +8.89% | 18.59 | 0.8 |
03/10 | 2,680 | 2,700 | 2,650 | 2,680 | -0.74% | 92,700 | 642億4142万 | +12.27% | 19.01 | 0.82 |
03/09 | 2,690 | 2,720 | 2,680 | 2,700 | +0.37% | 77,700 | 647億2083万 | +14.12% | 19.16 | 0.83 |
03/08 | 2,730 | 2,760 | 2,670 | 2,690 | -0.37% | 138,900 | 644億8112万 | +14.71% | 19.08 | 0.83 |
03/07 | 2,650 | 2,730 | 2,640 | 2,700 | +1.5% | 150,600 | 647億2083万 | +16.13% | 19.16 | 0.83 |
03/06 | 2,610 | 2,660 | 2,590 | 2,660 | +3.1% | 92,000 | 637億6200万 | +15.55% | 18.87 | 0.82 |
03/03 | 2,530 | 2,620 | 2,520 | 2,580 | +0.78% | 114,700 | 618億4435万 | +13.21% | 18.3 | 0.79 |
03/02 | 2,580 | 2,630 | 2,540 | 2,560 | +1.19% | 110,100 | 613億6493万 | +13.22% | 18.16 | 0.79 |
03/01 | 2,500 | 2,550 | 2,470 | 2,530 | +1.2% | 160,800 | 606億4581万 | +12.69% | 17.95 | 0.78 |
02/28 | 2,420 | 2,520 | 2,420 | 2,500 | +4.17% | 140,700 | 599億2669万 | +12.11% | 17.74 | 0.77 |
02/27 | 2,410 | 2,430 | 2,330 | 2,400 | -0.83% | 126,800 | 575億2963万 | +8.35% | 17.03 | 0.74 |
02/24 | 2,470 | 2,470 | 2,400 | 2,420 | +0.41% | 58,600 | 580億904万 | +9.7% | 17.17 | 0.74 |
02/23 | 2,440 | 2,500 | 2,400 | 2,410 | -0.82% | 100,900 | 577億6933万 | +9.74% | 17.1 | 0.74 |
02/22 | 2,310 | 2,460 | 2,300 | 2,430 | +5.65% | 198,500 | 582億4875万 | +11.42% | 17.24 | 0.75 |
02/21 | 2,330 | 2,330 | 2,290 | 2,300 | 0% | 52,200 | 551億3256万 | +6.33% | 16.32 | 0.71 |
02/20 | 2,300 | 2,320 | 2,290 | 2,300 | 0% | 65,900 | 551億3256万 | +6.98% | 16.32 | 0.71 |
02/17 | 2,260 | 2,330 | 2,260 | 2,300 | +2.22% | 116,200 | 551億3256万 | +7.53% | 16.32 | 0.71 |
02/16 | 2,220 | 2,250 | 2,190 | 2,250 | +2.27% | 56,400 | 539億3402万 | +5.73% | 15.96 | 0.69 |
02/15 | 2,220 | 2,230 | 2,200 | 2,200 | +0.46% | 29,300 | 527億3549万 | +3.77% | 15.61 | 0.68 |
02/14 | 2,210 | 2,230 | 2,190 | 2,190 | -0.45% | 41,800 | 524億9578万 | +3.55% | 15.54 | 0.67 |
02/13 | 2,170 | 2,210 | 2,160 | 2,200 | +1.38% | 50,900 | 527億3549万 | +4.31% | 15.61 | 0.68 |
02/10 | 2,130 | 2,170 | 2,130 | 2,170 | +2.84% | 47,600 | 520億1637万 | +3.14% | 15.4 | 0.67 |
02/09 | 2,100 | 2,110 | 2,080 | 2,110 | 0% | 25,300 | 505億7813万 | +0.38% | 14.97 | 0.65 |
02/08 | 2,120 | 2,130 | 2,090 | 2,110 | -0.94% | 26,000 | 505億7813万 | +0.38% | 14.97 | 0.65 |
02/07 | 2,130 | 2,150 | 2,120 | 2,130 | -0.93% | 27,400 | 510億5754万 | +1.53% | 15.11 | 0.65 |
02/06 | 2,160 | 2,170 | 2,140 | 2,150 | -0.92% | 33,000 | 515億3696万 | +2.67% | 15.25 | 0.66 |
02/03 | 2,140 | 2,190 | 2,140 | 2,170 | +0.46% | 43,300 | 520億1637万 | +3.78% | 15.4 | 0.67 |
02/02 | 2,210 | 2,220 | 2,150 | 2,160 | -1.82% | 85,700 | 517億7666万 | +3.5% | 15.32 | 0.66 |
02/01 | 2,090 | 2,210 | 2,070 | 2,200 | +4.27% | 92,300 | 527億3549万 | +5.57% | 15.61 | 0.68 |
01/31 | 2,070 | 2,140 | 2,030 | 2,110 | +0.48% | 138,400 | 505億7813万 | +1.44% | 14.97 | 0.65 |
01/30 | 2,110 | 2,140 | 2,080 | 2,100 | -0.94% | 79,400 | 503億3842万 | +1.01% | 14.9 | 0.64 |
01/27 | 2,170 | 2,170 | 2,110 | 2,120 | -1.85% | 67,900 | 508億1784万 | +1.97% | 15.04 | 0.65 |
01/26 | 2,180 | 2,190 | 2,160 | 2,160 | +0.47% | 43,200 | 517億7666万 | +4.05% | 15.32 | 0.66 |
01/25 | 2,200 | 2,210 | 2,150 | 2,150 | +0.47% | 48,800 | 515億3696万 | +3.71% | 15.25 | 0.66 |
01/24 | 2,150 | 2,180 | 2,130 | 2,140 | -0.93% | 85,500 | 512億9725万 | +3.28% | 15.18 | 0.66 |
01/23 | 2,140 | 2,180 | 2,130 | 2,160 | -0.92% | 101,100 | 517億7666万 | +4.5% | 15.32 | 0.66 |
01/20 | 2,060 | 2,180 | 2,040 | 2,180 | +7.39% | 174,100 | 522億5608万 | +5.67% | 15.47 | 0.67 |
01/19 | 2,000 | 2,040 | 2,000 | 2,030 | +2.53% | 65,000 | 486億6047万 | -1.36% | 14.4 | 0.62 |
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 |