株価チャート
2016/11/04~2017/03/31
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 | 2,370 | 2,370 | 2,330 | 2,330 | -1.69% | 2,900 | 79億9059万 | -3.12% | 8.35 | 0.67 |
03/30 | 2,350 | 2,370 | 2,340 | 2,370 | 0% | 4,500 | 81億2777万 | -1.5% | 8.5 | 0.68 |
03/29 | 2,350 | 2,370 | 2,340 | 2,370 | -2.07% | 4,300 | 81億2777万 | -1.54% | 8.5 | 0.68 |
03/28 | 2,390 | 2,440 | 2,390 | 2,420 | +1.26% | 9,000 | 82億9924万 | +0.5% | 8.67 | 0.7 |
03/27 | 2,410 | 2,410 | 2,370 | 2,390 | -1.65% | 6,700 | 81億9636万 | -0.71% | 8.57 | 0.69 |
03/24 | 2,400 | 2,430 | 2,390 | 2,430 | +0.83% | 4,000 | 83億3353万 | +0.91% | 8.71 | 0.7 |
03/23 | 2,410 | 2,440 | 2,400 | 2,410 | 0% | 3,800 | 82億6495万 | +0.21% | 8.64 | 0.69 |
03/22 | 2,400 | 2,430 | 2,400 | 2,410 | -1.23% | 8,600 | 82億6495万 | +0.33% | 8.64 | 0.69 |
03/21 | 2,440 | 2,450 | 2,430 | 2,440 | -0.41% | 4,800 | 83億6783万 | +1.79% | 8.75 | 0.7 |
03/17 | 2,470 | 2,470 | 2,450 | 2,450 | -1.61% | 7,900 | 84億212万 | +2.47% | 8.78 | 0.71 |
03/16 | 2,470 | 2,490 | 2,470 | 2,490 | +0.4% | 4,300 | 85億3930万 | +4.45% | 8.93 | 0.72 |
03/15 | 2,500 | 2,500 | 2,470 | 2,480 | -0.4% | 5,900 | 85億501万 | +4.38% | 8.89 | 0.72 |
03/14 | 2,450 | 2,490 | 2,450 | 2,490 | +2.47% | 25,800 | 85億3930万 | +5.15% | 8.93 | 0.72 |
03/13 | 2,410 | 2,430 | 2,400 | 2,430 | +1.25% | 16,700 | 83億3353万 | +3.01% | 8.71 | 0.7 |
03/10 | 2,400 | 2,400 | 2,360 | 2,400 | +1.27% | 8,500 | 82億3065万 | +1.95% | 8.6 | 0.69 |
03/09 | 2,370 | 2,370 | 2,350 | 2,370 | 0% | 2,300 | 81億2777万 | +0.94% | 8.5 | 0.68 |
03/08 | 2,380 | 2,380 | 2,350 | 2,370 | -0.42% | 3,500 | 81億2777万 | +1.07% | 8.5 | 0.68 |
03/07 | 2,380 | 2,400 | 2,380 | 2,380 | 0% | 8,700 | 81億6206万 | +1.62% | 8.53 | 0.69 |
03/06 | 2,390 | 2,390 | 2,370 | 2,380 | -0.42% | 1,900 | 81億6206万 | +1.84% | 8.53 | 0.69 |
03/03 | 2,390 | 2,400 | 2,380 | 2,390 | -0.42% | 2,900 | 81億9636万 | +2.44% | 8.57 | 0.69 |
03/02 | 2,400 | 2,400 | 2,380 | 2,400 | +0.42% | 3,700 | 82億3065万 | +3.09% | 8.6 | 0.69 |
03/01 | 2,380 | 2,390 | 2,370 | 2,390 | +0.42% | 3,400 | 81億9636万 | +2.93% | 8.57 | 0.69 |
02/28 | 2,370 | 2,380 | 2,360 | 2,380 | +0.42% | 3,000 | 81億6206万 | +2.76% | 8.53 | 0.69 |
02/27 | 2,380 | 2,380 | 2,360 | 2,370 | -0.42% | 5,200 | 81億2777万 | +2.6% | 8.5 | 0.68 |
02/24 | 2,380 | 2,390 | 2,370 | 2,380 | +0.42% | 5,900 | 81億6206万 | +3.25% | 8.53 | 0.69 |
02/23 | 2,400 | 2,400 | 2,370 | 2,370 | -0.84% | 5,600 | 81億2777万 | +3.04% | 8.5 | 0.68 |
02/22 | 2,400 | 2,400 | 2,380 | 2,390 | 0% | 4,800 | 81億9636万 | +4.09% | 8.57 | 0.69 |
02/21 | 2,410 | 2,410 | 2,370 | 2,390 | -0.42% | 5,200 | 81億9636万 | +4.41% | 8.57 | 0.69 |
02/20 | 2,410 | 2,410 | 2,390 | 2,400 | 0% | 8,500 | 82億3065万 | +5.12% | 8.6 | 0.69 |
02/17 | 2,400 | 2,410 | 2,380 | 2,400 | +1.27% | 12,300 | 82億3065万 | +5.4% | 8.6 | 0.69 |
02/16 | 2,320 | 2,380 | 2,320 | 2,370 | +2.16% | 10,100 | 81億2777万 | +4.31% | 8.5 | 0.68 |
02/15 | 2,310 | 2,320 | 2,280 | 2,320 | +1.31% | 6,800 | 79億5630万 | +2.25% | 8.32 | 0.67 |
02/14 | 2,310 | 2,310 | 2,290 | 2,290 | 0% | 3,800 | 78億5341万 | +0.93% | 8.21 | 0.66 |
02/13 | 2,300 | 2,310 | 2,280 | 2,290 | 0% | 8,200 | 78億5341万 | +0.88% | 8.21 | 0.66 |
02/10 | 2,290 | 2,290 | 2,260 | 2,290 | 0% | 7,700 | 78億5341万 | +0.93% | 8.21 | 0.66 |
02/09 | 2,270 | 2,290 | 2,270 | 2,290 | +0.88% | 3,400 | 78億5341万 | +0.97% | 8.21 | 0.66 |
02/08 | 2,270 | 2,280 | 2,270 | 2,270 | 0% | 1,400 | 77億8482万 | +0.18% | 8.14 | 0.65 |
02/07 | 2,280 | 2,290 | 2,270 | 2,270 | -0.87% | 7,700 | 77億8482万 | +0.27% | 8.14 | 0.65 |
02/06 | 2,280 | 2,290 | 2,260 | 2,290 | +0.88% | 6,600 | 78億5341万 | +1.24% | 8.21 | 0.66 |
02/03 | 2,280 | 2,290 | 2,240 | 2,270 | -0.44% | 8,600 | 77億8482万 | +0.44% | 8.14 | 0.65 |
02/02 | 2,290 | 2,300 | 2,270 | 2,280 | -0.44% | 6,500 | 78億1912万 | +0.93% | 8.17 | 0.66 |
02/01 | 2,300 | 2,310 | 2,270 | 2,290 | +1.33% | 12,300 | 78億5341万 | +1.51% | 8.21 | 0.66 |
01/31 | 2,280 | 2,280 | 2,260 | 2,260 | -0.88% | 4,800 | 77億5053万 | +0.27% | 8.1 | 0.65 |
01/30 | 2,270 | 2,280 | 2,260 | 2,280 | 0% | 2,400 | 78億1912万 | +1.2% | 8.17 | 0.66 |
01/27 | 2,260 | 2,290 | 2,250 | 2,280 | +1.33% | 6,300 | 78億1912万 | +1.24% | 8.17 | 0.66 |
01/26 | 2,240 | 2,270 | 2,240 | 2,250 | +0.45% | 7,400 | 77億1624万 | 0% | 8.07 | 0.65 |
01/25 | 2,230 | 2,240 | 2,230 | 2,240 | +0.9% | 1,500 | 76億8194万 | -0.49% | 8.03 | 0.65 |
01/24 | 2,230 | 2,240 | 2,220 | 2,220 | -1.33% | 3,900 | 76億1335万 | -1.42% | 7.96 | 0.64 |
01/23 | 2,270 | 2,270 | 2,230 | 2,250 | -0.44% | 3,500 | 77億1624万 | -0.18% | 8.07 | 0.65 |
01/20 | 2,260 | 2,260 | 2,240 | 2,260 | +0.44% | 5,000 | 77億5053万 | +0.27% | 8.1 | 0.65 |
01/19 | 2,240 | 2,250 | 2,240 | 2,250 | +1.35% | 2,400 | 77億1624万 | -0.18% | 8.07 | 0.65 |
01/18 | 2,220 | 2,230 | 2,200 | 2,220 | -0.89% | 7,300 | 76億1335万 | -1.46% | 7.96 | 0.64 |
01/17 | 2,260 | 2,260 | 2,230 | 2,240 | -0.88% | 6,500 | 76億8194万 | -0.53% | 8.03 | 0.65 |
01/16 | 2,250 | 2,280 | 2,250 | 2,260 | -0.44% | 4,000 | 77億5053万 | +0.49% | 8.1 | 0.65 |
01/13 | 2,300 | 2,300 | 2,260 | 2,270 | -1.3% | 6,600 | 77億8482万 | +1.25% | 8.14 | 0.65 |
01/12 | 2,320 | 2,330 | 2,280 | 2,300 | -0.86% | 7,700 | 78億8771万 | +2.95% | 8.24 | 0.66 |
01/11 | 2,320 | 2,320 | 2,310 | 2,320 | +0.43% | 4,300 | 79億5630万 | +4.22% | 8.32 | 0.67 |
01/10 | 2,280 | 2,330 | 2,270 | 2,310 | +1.76% | 20,100 | 79億2200万 | +4.24% | 8.28 | 0.67 |
01/06 | 2,260 | 2,280 | 2,250 | 2,270 | +0.44% | 6,900 | 77億8482万 | +2.9% | 8.14 | 0.65 |
01/05 | 2,250 | 2,270 | 2,240 | 2,260 | +0.89% | 8,300 | 77億5053万 | +2.91% | 8.1 | 0.65 |
01/04 | 2,220 | 2,250 | 2,220 | 2,240 | +0.9% | 14,900 | 76億8194万 | +2.47% | 8.03 | 0.65 |
2016 |
12/30 | 2,190 | 2,220 | 2,170 | 2,220 | 0% | 5,000 | 76億1335万 | +1.98% | 7.96 | 0.64 |
12/29 | 2,220 | 2,240 | 2,210 | 2,220 | -0.89% | 6,500 | 76億1335万 | +2.35% | 7.96 | 0.64 |
12/28 | 2,240 | 2,250 | 2,220 | 2,240 | 0% | 10,100 | 76億8194万 | +3.75% | 8.03 | 0.65 |
12/27 | 2,220 | 2,250 | 2,210 | 2,240 | +0.9% | 29,800 | 76億8194万 | +4.28% | 8.03 | 0.65 |
12/26 | 2,230 | 2,230 | 2,190 | 2,220 | -0.45% | 8,600 | 76億1335万 | +3.88% | 7.96 | 0.64 |
12/22 | 2,220 | 2,230 | 2,210 | 2,230 | 0% | 8,900 | 76億4765万 | +4.94% | 7.99 | 0.64 |
12/21 | 2,240 | 2,250 | 2,220 | 2,230 | -0.89% | 9,900 | 76億4765万 | +5.49% | 7.99 | 0.64 |
12/20 | 2,230 | 2,260 | 2,220 | 2,250 | +0.45% | 10,800 | 77億1624万 | +7.04% | 8.07 | 0.65 |
12/19 | 2,270 | 2,270 | 2,220 | 2,240 | -1.75% | 22,600 | 76億8194万 | +7.23% | 8.03 | 0.65 |
12/16 | 2,270 | 2,280 | 2,230 | 2,280 | +0.44% | 11,500 | 78億1912万 | +9.83% | 8.17 | 0.66 |
12/15 | 2,270 | 2,290 | 2,250 | 2,270 | 0% | 7,300 | 77億8482万 | +10.19% | 8.14 | 0.65 |
12/14 | 2,280 | 2,280 | 2,260 | 2,270 | +0.89% | 12,100 | 77億8482万 | +11.11% | 8.14 | 0.65 |
12/13 | 2,240 | 2,260 | 2,230 | 2,250 | +0.45% | 14,400 | 77億1624万 | +10.95% | 8.07 | 0.65 |
12/12 | 2,270 | 2,270 | 2,220 | 2,240 | +0.45% | 25,100 | 76億8194万 | +11.22% | 8.03 | 0.65 |
12/09 | 2,200 | 2,240 | 2,200 | 2,230 | +1.36% | 21,400 | 76億4765万 | +11.5% | 7.99 | 0.64 |
12/08 | 2,160 | 2,200 | 2,140 | 2,200 | +1.85% | 12,800 | 75億4476万 | +10.72% | 7.89 | 0.63 |
12/07 | 2,130 | 2,160 | 2,100 | 2,160 | +2.86% | 15,000 | 74億759万 | +9.26% | 7.74 | 0.62 |
12/06 | 2,070 | 2,110 | 2,070 | 2,100 | +1.45% | 9,800 | 72億182万 | +6.71% | 7.53 | 0.61 |
12/05 | 2,110 | 2,110 | 2,050 | 2,070 | -0.48% | 10,200 | 70億9894万 | +5.56% | 7.42 | 0.6 |
12/02 | 2,110 | 2,110 | 2,070 | 2,080 | -0.48% | 10,000 | 71億3323万 | +6.45% | 7.46 | 0.6 |
12/01 | 2,080 | 2,130 | 2,060 | 2,090 | +2.45% | 22,200 | 71億6752万 | +7.29% | 7.49 | 0.6 |
11/30 | 2,020 | 2,080 | 2,000 | 2,040 | +0.99% | 20,100 | 69億9605万 | +5.1% | 7.31 | 0.59 |
11/29 | 2,020 | 2,030 | 2,000 | 2,020 | 0% | 8,300 | 69億2746万 | +4.45% | 7.24 | 0.58 |
11/28 | 2,000 | 2,020 | 2,000 | 2,020 | +0.5% | 6,200 | 69億2746万 | +4.83% | 7.24 | 0.58 |
11/25 | 2,010 | 2,020 | 2,000 | 2,010 | -0.99% | 6,700 | 68億9317万 | +4.69% | 7.21 | 0.58 |
11/24 | 1,990 | 2,040 | 1,990 | 2,030 | +3.05% | 23,300 | 69億6176万 | +6.06% | 7.28 | 0.59 |
11/22 | 1,950 | 1,980 | 1,950 | 1,970 | 0% | 8,700 | 67億5599万 | +3.3% | 7.06 | 0.57 |
11/21 | 1,960 | 1,970 | 1,950 | 1,970 | +1.03% | 3,700 | 67億5599万 | +3.63% | 7.06 | 0.57 |
11/18 | 1,930 | 1,960 | 1,930 | 1,950 | +1.04% | 6,300 | 66億8740万 | +2.85% | 6.99 | 0.56 |
11/17 | 1,940 | 1,940 | 1,900 | 1,930 | -1.03% | 19,900 | 66億1881万 | +2.12% | 6.92 | 0.56 |
11/16 | 1,950 | 1,960 | 1,920 | 1,950 | +1.04% | 17,300 | 66億8740万 | +3.39% | 6.99 | 0.56 |
11/15 | 1,940 | 1,940 | 1,920 | 1,930 | 0% | 4,800 | 66億1881万 | +2.5% | 6.92 | 0.56 |
11/14 | 1,920 | 1,930 | 1,910 | 1,930 | +1.58% | 4,700 | 66億1881万 | +2.77% | 6.92 | 0.56 |
11/11 | 1,900 | 1,920 | 1,890 | 1,900 | +0.53% | 5,500 | 65億1593万 | +1.39% | 6.81 | 0.55 |
11/10 | 1,870 | 1,890 | 1,850 | 1,890 | +2.72% | 6,400 | 64億8164万 | +1.07% | 6.77 | 0.54 |
11/09 | 1,900 | 1,900 | 1,790 | 1,840 | -3.16% | 6,000 | 63億1016万 | -1.39% | 6.6 | 0.53 |
11/08 | 1,920 | 1,920 | 1,860 | 1,900 | +0.53% | 5,900 | 65億1593万 | +1.93% | 6.81 | 0.55 |
11/07 | 1,890 | 1,920 | 1,870 | 1,890 | -0.53% | 5,800 | 64億8164万 | +1.61% | 6.77 | 0.54 |
11/04 | 1,880 | 1,900 | 1,870 | 1,900 | 0% | 4,100 | 65億1593万 | +2.32% | 6.81 | 0.55 |