株価チャート
2016/11/02~2017/03/31
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 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 300 | 32億2170万 | -2.43% | 51.99 | 1.33 |
03/30 | 1,730 | 1,750 | 1,730 | 1,740 | 0% | 1,000 | 32億4032万 | -1.92% | 52.29 | 1.34 |
03/29 | 1,750 | 1,760 | 1,740 | 1,740 | -1.69% | 1,500 | 32億4032万 | -2.03% | 52.29 | 1.34 |
03/28 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 800 | 32億9619万 | -0.34% | 53.19 | 1.37 |
03/27 | 1,760 | 1,770 | 1,750 | 1,770 | 0% | 3,200 | 32億9619万 | -0.34% | 53.19 | 1.37 |
03/24 | 1,770 | 1,770 | 1,760 | 1,770 | 0% | 1,200 | 32億9619万 | -0.28% | 53.19 | 1.37 |
03/23 | 1,770 | 1,770 | 1,750 | 1,770 | -0.56% | 4,100 | 32億9619万 | -0.28% | 53.19 | 1.37 |
03/22 | 1,770 | 1,790 | 1,770 | 1,780 | -0.56% | 1,300 | 33億1481万 | +0.28% | 53.49 | 1.37 |
03/21 | 1,770 | 1,800 | 1,770 | 1,790 | +1.13% | 1,800 | 33億3343万 | +0.85% | 53.79 | 1.38 |
03/17 | 1,780 | 1,800 | 1,770 | 1,770 | 0% | 1,400 | 32億9619万 | -0.23% | 53.19 | 1.37 |
03/16 | 1,780 | 1,790 | 1,770 | 1,770 | 0% | 800 | 32億9619万 | -0.23% | 53.19 | 1.37 |
03/15 | 1,790 | 1,790 | 1,770 | 1,770 | -0.56% | 2,900 | 32億9619万 | -0.23% | 53.19 | 1.37 |
03/14 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 2,200 | 33億1481万 | +0.45% | 53.49 | 1.37 |
03/13 | 1,780 | 1,800 | 1,780 | 1,790 | -0.56% | 2,200 | 33億3343万 | +1.13% | 53.79 | 1.38 |
03/10 | 1,800 | 1,820 | 1,800 | 1,800 | +0.56% | 900 | 33億5205万 | +1.81% | 54.09 | 1.39 |
03/09 | 1,790 | 1,800 | 1,780 | 1,790 | +0.56% | 2,800 | 33億3343万 | +1.36% | 53.79 | 1.38 |
03/08 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 1,400 | 33億1481万 | +0.91% | 53.49 | 1.37 |
03/07 | 1,790 | 1,820 | 1,790 | 1,800 | +0.56% | 4,500 | 33億5205万 | +2.16% | 54.09 | 1.39 |
03/06 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 1,100 | 33億3343万 | +1.7% | 53.79 | 1.38 |
03/03 | 1,760 | 1,780 | 1,760 | 1,780 | 0% | 1,800 | 33億1481万 | +1.31% | 53.49 | 1.37 |
03/02 | 1,760 | 1,780 | 1,760 | 1,780 | 0% | 1,200 | 33億1481万 | +1.48% | 53.49 | 1.37 |
03/01 | 1,770 | 1,780 | 1,760 | 1,780 | +0.56% | 4,000 | 33億1481万 | +1.6% | 53.49 | 1.37 |
02/28 | 1,760 | 1,800 | 1,760 | 1,770 | +1.14% | 6,000 | 32億9619万 | +1.14% | 53.19 | 1.37 |
02/27 | 1,760 | 1,770 | 1,750 | 1,750 | -1.13% | 2,200 | 32億5894万 | +0.11% | 52.59 | 1.35 |
02/24 | 1,760 | 1,770 | 1,760 | 1,770 | +0.57% | 800 | 32億9619万 | +1.26% | 53.19 | 1.37 |
02/23 | 1,760 | 1,770 | 1,760 | 1,760 | -0.56% | 700 | 32億7756万 | +0.74% | 52.89 | 1.36 |
02/22 | 1,780 | 1,780 | 1,770 | 1,770 | +0.57% | 600 | 32億9619万 | +1.37% | 53.19 | 1.37 |
02/21 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 1,000 | 32億7756万 | +0.92% | 52.89 | 1.36 |
02/20 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 100 | 32億5894万 | +0.34% | 52.59 | 1.35 |
02/17 | 1,760 | 1,760 | 1,750 | 1,760 | 0% | 1,100 | 32億7756万 | +0.86% | 52.89 | 1.36 |
02/16 | 1,760 | 1,770 | 1,740 | 1,760 | -1.12% | 2,900 | 32億7756万 | +0.86% | 52.89 | 1.36 |
02/15 | 1,780 | 1,780 | 1,780 | 1,780 | +0.56% | 100 | 33億1481万 | +1.89% | 53.49 | 1.37 |
02/14 | 1,800 | 1,800 | 1,760 | 1,770 | -0.56% | 2,200 | 32億9619万 | +1.32% | 53.19 | 1.37 |
02/13 | 1,790 | 1,790 | 1,770 | 1,780 | +0.56% | 2,000 | 33億1481万 | +1.83% | 53.49 | 1.37 |
02/10 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 1,600 | 32億9619万 | +1.2% | 53.19 | 1.37 |
02/09 | 1,730 | 1,760 | 1,720 | 1,750 | +1.16% | 1,700 | 32億5894万 | 0% | 52.59 | 1.35 |
02/08 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 500 | 32億2170万 | -1.14% | 51.99 | 1.33 |
02/07 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 1,400 | 32億2170万 | -1.2% | 51.99 | 1.33 |
02/06 | 1,780 | 1,780 | 1,740 | 1,740 | -1.14% | 2,100 | 32億4032万 | -0.68% | 52.29 | 1.34 |
02/03 | 1,730 | 1,760 | 1,730 | 1,760 | +1.73% | 1,800 | 32億7756万 | +0.46% | 52.89 | 1.36 |
02/02 | 1,730 | 1,750 | 1,730 | 1,730 | 0% | 1,600 | 32億2170万 | -1.26% | 51.99 | 1.33 |
01/31 | 1,730 | 1,740 | 1,720 | 1,730 | -0.57% | 1,400 | 32億2170万 | -1.2% | 51.99 | 1.33 |
01/30 | 1,730 | 1,750 | 1,730 | 1,740 | +1.16% | 1,200 | 32億4032万 | -0.68% | 52.29 | 1.34 |
01/27 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 3,000 | 32億307万 | -1.83% | 51.69 | 1.33 |
01/26 | 1,740 | 1,740 | 1,710 | 1,710 | -1.72% | 6,900 | 31億8445万 | -2.45% | 51.39 | 1.32 |
01/25 | 1,740 | 1,750 | 1,740 | 1,740 | +0.58% | 700 | 32億4032万 | -0.91% | 52.29 | 1.34 |
01/24 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 2,700 | 32億2170万 | -1.54% | 51.99 | 1.33 |
01/23 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 1,200 | 32億307万 | -2.22% | 51.69 | 1.33 |
01/20 | 1,730 | 1,750 | 1,730 | 1,740 | 0% | 3,300 | 32億4032万 | -1.3% | 52.29 | 1.34 |
01/19 | 1,750 | 1,760 | 1,740 | 1,740 | 0% | 2,000 | 32億4032万 | -1.92% | 52.29 | 1.34 |
01/18 | 1,730 | 1,740 | 1,710 | 1,740 | +0.58% | 5,900 | 32億4032万 | -1.58% | 52.29 | 1.34 |
01/17 | 1,750 | 1,760 | 1,730 | 1,730 | -1.14% | 3,400 | 32億2170万 | -1.87% | 51.99 | 1.33 |
01/16 | 1,770 | 1,770 | 1,750 | 1,750 | -1.13% | 2,200 | 32億5894万 | -0.4% | 52.59 | 1.35 |
01/13 | 1,760 | 1,770 | 1,760 | 1,770 | 0% | 1,600 | 32億9619万 | +1.09% | 53.19 | 1.37 |
01/12 | 1,780 | 1,800 | 1,760 | 1,770 | -2.21% | 4,000 | 32億9619万 | +1.43% | 53.19 | 1.37 |
01/11 | 1,780 | 1,810 | 1,780 | 1,810 | +1.69% | 3,200 | 33億7068万 | +4.14% | 54.39 | 1.4 |
01/10 | 1,790 | 1,810 | 1,780 | 1,780 | -0.56% | 4,900 | 33億1481万 | +2.95% | 53.49 | 1.37 |
01/06 | 1,790 | 1,810 | 1,790 | 1,790 | -0.56% | 2,600 | 33億3343万 | +3.95% | 53.79 | 1.38 |
01/05 | 1,800 | 1,810 | 1,770 | 1,800 | +0.56% | 7,000 | 33億5205万 | +5.08% | 54.09 | 1.39 |
01/04 | 1,760 | 1,800 | 1,750 | 1,790 | +1.7% | 4,500 | 33億3343万 | +5.05% | 53.79 | 1.38 |
2016 |
12/30 | 1,750 | 1,770 | 1,750 | 1,760 | +0.57% | 2,500 | 32億7756万 | +3.77% | 52.89 | 1.36 |
12/29 | 1,760 | 1,780 | 1,730 | 1,750 | -0.57% | 5,500 | 32億5894万 | +3.55% | 52.59 | 1.35 |
12/28 | 1,760 | 1,800 | 1,740 | 1,760 | +0.57% | 8,500 | 32億7756万 | +4.45% | 52.89 | 1.36 |
12/27 | 1,750 | 1,760 | 1,750 | 1,750 | +0.57% | 2,900 | 32億5894万 | +4.29% | 52.59 | 1.35 |
12/26 | 1,720 | 1,740 | 1,710 | 1,740 | +1.16% | 3,400 | 32億4032万 | +4.13% | 52.29 | 1.34 |
12/22 | 1,730 | 1,740 | 1,720 | 1,720 | -1.15% | 4,000 | 32億307万 | +3.37% | 51.69 | 1.33 |
12/21 | 1,750 | 1,770 | 1,710 | 1,740 | -0.57% | 9,000 | 32億4032万 | +4.88% | 52.29 | 1.34 |
12/20 | 1,740 | 1,750 | 1,730 | 1,750 | 0% | 3,500 | 32億5894万 | +5.93% | 52.59 | 1.35 |
12/19 | 1,780 | 1,780 | 1,740 | 1,750 | -1.69% | 5,800 | 32億5894万 | +6.32% | 52.59 | 1.35 |
12/16 | 1,760 | 1,790 | 1,750 | 1,780 | +1.14% | 7,300 | 33億1481万 | +8.67% | 53.49 | 1.37 |
12/15 | 1,760 | 1,800 | 1,750 | 1,760 | -1.68% | 10,300 | 32億7756万 | +7.98% | 52.89 | 1.36 |
12/14 | 1,830 | 1,840 | 1,760 | 1,790 | -1.65% | 26,800 | 33億3343万 | +10.36% | 53.79 | 1.38 |
12/13 | 1,970 | 1,970 | 1,810 | 1,820 | -9.45% | 77,700 | 33億8930万 | +12.83% | 54.69 | 1.4 |
12/12 | 2,100 | 2,100 | 1,950 | 2,010 | +25.63% | 404,500 | 37億4313万 | +25.31% | 60.4 | 1.55 |
12/09 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 3,200 | 29億7960万 | +0.76% | 48.08 | 1.23 |
12/08 | 1,590 | 1,610 | 1,590 | 1,600 | +0.63% | 4,900 | 29億7960万 | +0.76% | 48.08 | 1.23 |
12/07 | 1,580 | 1,600 | 1,580 | 1,590 | -0.63% | 1,400 | 29億6098万 | +0.13% | 47.78 | 1.23 |
12/06 | 1,600 | 1,600 | 1,570 | 1,600 | -0.62% | 2,600 | 29億7960万 | +0.69% | 48.08 | 1.23 |
12/05 | 1,590 | 1,640 | 1,590 | 1,610 | +1.26% | 4,200 | 29億9822万 | +1.26% | 48.38 | 1.24 |
12/02 | 1,600 | 1,610 | 1,590 | 1,590 | 0% | 2,800 | 29億6098万 | 0% | 47.78 | 1.23 |
12/01 | 1,610 | 1,610 | 1,590 | 1,590 | -0.63% | 2,400 | 29億6098万 | -0.13% | 47.78 | 1.23 |
11/30 | 1,590 | 1,610 | 1,590 | 1,600 | +1.27% | 900 | 29億7960万 | +0.38% | 48.08 | 1.23 |
11/29 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 500 | 29億4236万 | -0.88% | 47.48 | 1.22 |
11/28 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 400 | 29億4236万 | -0.94% | 47.48 | 1.22 |
11/25 | 1,610 | 1,610 | 1,580 | 1,590 | -1.24% | 5,700 | 29億6098万 | -0.31% | 47.78 | 1.23 |
11/24 | 1,620 | 1,620 | 1,600 | 1,610 | -0.62% | 5,000 | 29億9822万 | +0.94% | 48.38 | 1.24 |
11/22 | 1,610 | 1,680 | 1,600 | 1,620 | +1.89% | 12,600 | 30億1685万 | +1.57% | 48.68 | 1.25 |
11/21 | 1,580 | 1,590 | 1,580 | 1,590 | +1.27% | 1,400 | 29億6098万 | -0.25% | 47.78 | 1.23 |
11/18 | 1,580 | 1,590 | 1,560 | 1,570 | 0% | 1,800 | 29億2373万 | -1.51% | 47.18 | 1.21 |
11/17 | 1,560 | 1,580 | 1,560 | 1,570 | -0.63% | 1,000 | 29億2373万 | -1.63% | 47.18 | 1.21 |
11/16 | 1,580 | 1,600 | 1,580 | 1,580 | 0% | 800 | 29億4236万 | -1.13% | 47.48 | 1.22 |
11/15 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 500 | 29億4236万 | -1.19% | 47.48 | 1.22 |
11/14 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 600 | 29億4236万 | -1.37% | 47.48 | 1.22 |
11/11 | 1,560 | 1,590 | 1,550 | 1,570 | 0% | 3,600 | 29億2373万 | -1.94% | 47.18 | 1.21 |
11/10 | 1,570 | 1,580 | 1,550 | 1,570 | +1.29% | 1,800 | 29億2373万 | -1.94% | 47.18 | 1.21 |
11/09 | 1,580 | 1,580 | 1,530 | 1,550 | -1.27% | 4,700 | 28億8649万 | -3.25% | 46.58 | 1.2 |
11/08 | 1,570 | 1,580 | 1,570 | 1,570 | -1.88% | 700 | 29億2373万 | -2.06% | 47.18 | 1.21 |
11/07 | 1,610 | 1,610 | 1,580 | 1,600 | 0% | 600 | 29億7960万 | -0.25% | 48.08 | 1.23 |
11/04 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 500 | 29億7960万 | -0.25% | 48.08 | 1.23 |
11/02 | 1,580 | 1,600 | 1,580 | 1,600 | -1.23% | 1,500 | 29億7960万 | -0.25% | 48.08 | 1.23 |