株価チャート
2016/08/18～2017/03/31
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 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 500 | 23億3730万 | -4.79% | 25.33 | 0.93 |
| 03/30 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 100 | 23億6670万 | -3.82% | 25.64 | 0.94 |
| 03/29 | 1,570 | 1,600 | 1,570 | 1,600 | -3.03% | 700 | 23億5200万 | -4.65% | 25.49 | 0.94 |
| 03/27 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 100 | 24億2550万 | -1.9% | 26.28 | 0.97 |
| 03/24 | 1,640 | 1,670 | 1,640 | 1,670 | 0% | 1,100 | 24億5490万 | -0.83% | 26.6 | 0.98 |
| 03/21 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | 24億5490万 | -0.95% | 26.6 | 0.98 |
| 03/15 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | 24億5490万 | -1.07% | 26.6 | 0.98 |
| 03/13 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 300 | 24億6960万 | -0.53% | 26.76 | 0.99 |
| 03/10 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 300 | 24億5490万 | -1.18% | 26.6 | 0.98 |
| 03/06 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 24億5490万 | -1.24% | 26.6 | 0.98 |
| 03/03 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 300 | 24億5490万 | -1.3% | 26.6 | 0.98 |
| 03/02 | 1,680 | 1,680 | 1,640 | 1,650 | -1.79% | 900 | 24億2550万 | -2.6% | 26.28 | 0.97 |
| 03/01 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 500 | 24億6960万 | -1% | 26.76 | 0.99 |
| 02/28 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 500 | 24億6960万 | -1.06% | 26.76 | 0.99 |
| 02/27 | 1,680 | 1,690 | 1,640 | 1,690 | -0.59% | 900 | 24億8430万 | -0.53% | 26.92 | 0.99 |
| 02/24 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 24億9900万 | 0% | 27.08 | 1 |
| 02/16 | 1,680 | 1,700 | 1,680 | 1,700 | +0.59% | 400 | 24億9900万 | +0.06% | 27.08 | 1 |
| 02/15 | 1,690 | 1,690 | 1,690 | 1,690 | -1.17% | 200 | 24億8430万 | -0.53% | 26.92 | 0.99 |
| 02/13 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 200 | 25億1370万 | +0.71% | 27.24 | 1 |
| 02/10 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 600 | 24億9900万 | +0.29% | 27.08 | 1 |
| 02/09 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 24億6960万 | -1.06% | 26.76 | 0.99 |
| 02/08 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 24億6960万 | -1.18% | 26.76 | 0.99 |
| 02/07 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 100 | 24億6960万 | -1.29% | 26.76 | 0.99 |
| 02/06 | 1,690 | 1,690 | 1,690 | 1,690 | +1.2% | 300 | 24億8430万 | -0.94% | 26.92 | 0.99 |
| 02/03 | 1,670 | 1,670 | 1,670 | 1,670 | -1.76% | 500 | 24億5490万 | -2.34% | 26.6 | 0.98 |
| 02/02 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 24億9900万 | -0.7% | 27.08 | 1 |
| 02/01 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 24億9900万 | -0.7% | 27.08 | 1 |
| 01/31 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 24億9900万 | -0.7% | 27.08 | 1 |
| 01/30 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 400 | 24億9900万 | -0.76% | 27.08 | 1 |
| 01/26 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 300 | 25億2840万 | +0.35% | 27.4 | 1.01 |
| 01/25 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 700 | 25億2840万 | +0.35% | 27.4 | 1.01 |
| 01/24 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 400 | 24億9900万 | -0.76% | 27.08 | 1 |
| 01/19 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | 24億9900万 | -0.82% | 27.08 | 1 |
| 01/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 24億9900万 | -0.82% | 27.08 | 1 |
| 01/12 | 1,690 | 1,700 | 1,680 | 1,700 | -1.16% | 500 | 24億9900万 | -0.82% | 27.08 | 1 |
| 01/11 | 1,720 | 1,720 | 1,710 | 1,720 | +0.58% | 700 | 25億2840万 | +0.29% | 27.4 | 1.01 |
| 01/10 | 1,720 | 1,720 | 1,710 | 1,710 | 0% | 300 | 25億1370万 | -0.29% | 27.24 | 1 |
| 01/06 | 1,710 | 1,720 | 1,710 | 1,710 | +0.59% | 300 | 25億1370万 | -0.35% | 27.24 | 1 |
| 2016 |
| 12/27 | 1,680 | 1,700 | 1,680 | 1,700 | -0.58% | 300 | 24億9900万 | -1.05% | 27.08 | 1 |
| 12/26 | 1,690 | 1,710 | 1,690 | 1,710 | +1.79% | 1,100 | 25億1370万 | -0.47% | 27.24 | 1 |
| 12/22 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | 24億6960万 | -2.15% | 26.76 | 0.99 |
| 12/21 | 1,670 | 1,700 | 1,670 | 1,700 | +2.41% | 1,000 | 24億9900万 | -1.05% | 27.08 | 1 |
| 12/20 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 500 | 24億4020万 | -3.21% | 26.44 | 0.97 |
| 12/19 | 1,720 | 1,720 | 1,650 | 1,650 | -6.78% | 3,500 | 24億2550万 | -3.68% | 26.28 | 0.97 |
| 12/15 | 1,770 | 1,770 | 1,770 | 1,770 | +2.31% | 300 | 26億190万 | +3.33% | 28.19 | 1.04 |
| 12/14 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | 25億4310万 | +1.29% | 27.56 | 1.02 |
| 12/13 | 1,730 | 1,730 | 1,730 | 1,730 | -2.81% | 200 | 25億4310万 | +1.41% | 27.56 | 1.02 |
| 12/12 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 200 | 26億1660万 | +4.46% | 28.35 | 1.04 |
| 12/09 | 1,780 | 1,780 | 1,740 | 1,780 | +3.49% | 1,400 | 26億1660万 | +4.71% | 28.35 | 1.04 |
| 12/08 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 100 | 25億2840万 | +1.53% | 27.4 | 1.01 |
| 12/07 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 200 | 25億1370万 | +1.12% | 27.24 | 1 |
| 12/06 | 1,740 | 1,790 | 1,700 | 1,700 | -1.73% | 1,600 | 24億9900万 | +0.65% | 27.08 | 1 |
| 12/05 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 300 | 25億4310万 | +2.61% | 27.56 | 1.02 |
| 12/02 | 1,710 | 1,730 | 1,710 | 1,730 | +1.76% | 600 | 25億4310万 | +2.85% | 27.56 | 1.02 |
| 12/01 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 24億9900万 | +1.31% | 27.08 | 1 |
| 11/30 | 1,720 | 1,720 | 1,670 | 1,700 | -1.16% | 600 | 24億9900万 | +1.43% | 27.08 | 1 |
| 11/29 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 100 | 25億2840万 | +2.75% | 27.4 | 1.01 |
| 11/28 | 1,690 | 1,710 | 1,690 | 1,710 | 0% | 200 | 25億1370万 | +2.33% | 27.24 | 1 |
| 11/25 | 1,700 | 1,710 | 1,700 | 1,710 | 0% | 1,000 | 25億1370万 | +2.58% | 27.24 | 1 |
| 11/24 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 200 | 25億1370万 | +2.83% | 27.24 | 1 |
| 11/22 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | 25億4310万 | +4.28% | 27.56 | 1.02 |
| 11/21 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 300 | 25億4310万 | +4.59% | 27.56 | 1.02 |
| 11/18 | 1,720 | 1,750 | 1,720 | 1,750 | +1.74% | 500 | 25億7250万 | +6% | 27.87 | 1.03 |
| 11/17 | 1,720 | 1,720 | 1,720 | 1,720 | +2.38% | 200 | 25億2840万 | +4.5% | 27.4 | 1.01 |
| 11/14 | 1,640 | 1,680 | 1,640 | 1,680 | -0.59% | 200 | 24億6960万 | +2.31% | 26.76 | 0.99 |
| 11/11 | 1,640 | 1,690 | 1,640 | 1,690 | +3.05% | 200 | 24億8430万 | +3.11% | 26.92 | 0.99 |
| 11/10 | 1,640 | 1,650 | 1,640 | 1,640 | +1.86% | 900 | 24億1080万 | +0.12% | 26.12 | 0.96 |
| 11/09 | 1,630 | 1,630 | 1,610 | 1,610 | -2.42% | 200 | 23億6670万 | -1.65% | 25.64 | 0.94 |
| 11/02 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | 24億2550万 | +0.73% | 26.28 | 0.97 |
| 10/31 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 1,700 | 24億2550万 | +0.86% | 26.28 | 0.97 |
| 10/28 | 1,680 | 1,680 | 1,660 | 1,660 | -1.19% | 300 | 24億4020万 | +1.53% | 26.44 | 0.97 |
| 10/27 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 24億6960万 | +2.94% | 26.76 | 0.99 |
| 10/25 | 1,690 | 1,700 | 1,640 | 1,680 | +2.44% | 1,300 | 24億6960万 | +3.07% | 26.76 | 0.99 |
| 10/24 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | 24億1080万 | +0.74% | 26.12 | 0.96 |
| 10/21 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 500 | 24億2550万 | +1.41% | 26.28 | 0.97 |
| 10/20 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 100 | 24億2550万 | +1.54% | 26.28 | 0.97 |
| 10/19 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 100 | 24億1080万 | +1.05% | 26.12 | 0.96 |
| 10/17 | 1,610 | 1,630 | 1,610 | 1,620 | -1.22% | 500 | 23億8140万 | -0.25% | 25.8 | 0.95 |
| 10/13 | 1,610 | 1,640 | 1,610 | 1,640 | -0.61% | 500 | 24億1080万 | +1.05% | 26.12 | 0.96 |
| 10/12 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 24億2550万 | +1.73% | 26.28 | 0.97 |
| 10/07 | 1,650 | 1,650 | 1,640 | 1,650 | +0.61% | 1,200 | 24億2550万 | +1.73% | 26.28 | 0.97 |
| 10/04 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 100 | 24億1080万 | +1.23% | 26.12 | 0.96 |
| 09/30 | 1,570 | 1,600 | 1,570 | 1,600 | -0.62% | 500 | 23億5200万 | -1.23% | 25.49 | 0.94 |
| 09/28 | 1,580 | 1,610 | 1,580 | 1,610 | 0% | 500 | 23億6670万 | -0.62% | 25.65 | 0.94 |
| 09/27 | 1,570 | 1,610 | 1,570 | 1,610 | -0.62% | 1,600 | 23億6670万 | -0.62% | 25.65 | 0.94 |
| 09/26 | 1,650 | 1,650 | 1,620 | 1,620 | -1.82% | 900 | 23億8140万 | 0% | 25.81 | 0.95 |
| 09/23 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 600 | 24億2550万 | +1.85% | 26.28 | 0.97 |
| 09/20 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 100 | 23億8140万 | +0.19% | 25.81 | 0.95 |
| 09/16 | 1,580 | 1,630 | 1,580 | 1,630 | +1.88% | 300 | 23億9610万 | +0.87% | 25.96 | 0.96 |
| 09/15 | 1,620 | 1,620 | 1,600 | 1,600 | -3.03% | 200 | 23億5200万 | -0.99% | 25.49 | 0.94 |
| 09/14 | 1,670 | 1,670 | 1,650 | 1,650 | +1.23% | 400 | 24億2550万 | +2.1% | 26.28 | 0.97 |
| 09/12 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | 23億9610万 | +0.99% | 25.96 | 0.96 |
| 09/09 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 200 | 23億9610万 | +1.12% | 25.96 | 0.96 |
| 09/07 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 23億6670万 | -0.06% | 25.65 | 0.94 |
| 09/05 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 400 | 23億6670万 | 0% | 25.65 | 0.94 |
| 08/30 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 100 | 23億5200万 | -0.62% | 25.49 | 0.94 |
| 08/25 | 1,590 | 1,630 | 1,590 | 1,630 | +0.62% | 900 | 23億9610万 | +1.37% | 25.96 | 0.96 |
| 08/24 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | 23億8140万 | +0.75% | 25.81 | 0.95 |
| 08/23 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 300 | 23億6670万 | +0.12% | 25.65 | 0.94 |
| 08/18 | 1,600 | 1,610 | 1,580 | 1,610 | +0.63% | 500 | 23億6670万 | 0% | 25.65 | 0.94 |
