株価チャート
2016/06/03~2017/03/31
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2022 | 10/1, 株式分割 1→2 |
2017 | 10/1, 株式併合 5→1 |
2017 |
03/31 | 221 | 221 | 221 | 221 | +0.23% | 2,000 | 21億2220万 | +2.08% | 10.87 | 0.43 |
03/28 | 221 | 221 | 220 | 220 | +0.92% | 4,000 | 21億1738万 | +1.85% | 10.85 | 0.43 |
03/23 | 218 | 218 | 218 | 218 | +1.87% | 10,000 | 20億9813万 | +0.93% | 10.75 | 0.42 |
03/22 | 214 | 214 | 214 | 214 | -0.93% | 2,000 | 20億5964万 | -0.93% | 10.55 | 0.42 |
03/21 | 216 | 216 | 216 | 216 | +0.93% | 2,000 | 20億7889万 | 0% | 10.65 | 0.42 |
03/15 | 214 | 214 | 214 | 214 | 0% | 4,000 | 20億5964万 | -0.93% | 10.55 | 0.42 |
03/13 | 211 | 214 | 211 | 214 | -0.23% | 10,000 | 20億5964万 | -0.93% | 10.55 | 0.42 |
03/09 | 213 | 215 | 211 | 215 | +0.94% | 12,000 | 20億6445万 | -0.69% | 10.58 | 0.42 |
03/08 | 214 | 214 | 213 | 213 | -1.62% | 10,000 | 20億4520万 | -1.62% | 10.48 | 0.41 |
03/07 | 216 | 216 | 216 | 216 | 0% | 2,000 | 20億7889万 | -0.46% | 10.65 | 0.42 |
03/06 | 217 | 217 | 216 | 216 | -0.46% | 8,000 | 20億7889万 | -0.46% | 10.65 | 0.42 |
03/02 | 217 | 217 | 217 | 217 | +0.23% | 10,000 | 20億8851万 | -0.46% | 10.7 | 0.42 |
03/01 | 217 | 217 | 217 | 217 | +0.23% | 6,000 | 20億8370万 | -0.69% | 10.68 | 0.42 |
02/28 | 216 | 216 | 216 | 216 | +0.93% | 2,000 | 20億7889万 | -0.92% | 10.65 | 0.42 |
02/27 | 217 | 217 | 214 | 214 | 0% | 4,000 | 20億5964万 | -1.83% | 10.55 | 0.42 |
02/24 | 217 | 217 | 214 | 214 | -1.15% | 6,000 | 20億5964万 | -1.83% | 10.55 | 0.42 |
02/23 | 217 | 217 | 217 | 217 | 0% | 8,000 | 20億8370万 | -1.14% | 10.68 | 0.42 |
02/22 | 217 | 217 | 217 | 217 | 0% | 26,000 | 20億8370万 | -0.69% | 10.68 | 0.42 |
02/21 | 217 | 217 | 217 | 217 | 0% | 2,000 | 20億8370万 | -0.69% | 10.68 | 0.42 |
02/20 | 217 | 217 | 217 | 217 | 0% | 16,000 | 20億8370万 | -0.69% | 10.68 | 0.42 |
02/17 | 217 | 217 | 217 | 217 | -0.46% | 4,000 | 20億8370万 | -0.69% | 10.68 | 0.42 |
02/16 | 218 | 218 | 218 | 218 | 0% | 2,000 | 20億9332万 | -0.23% | 10.73 | 0.42 |
02/15 | 218 | 218 | 218 | 218 | 0% | 4,000 | 20億9332万 | -0.23% | 10.73 | 0.42 |
02/14 | 216 | 218 | 215 | 218 | +0.93% | 12,000 | 20億9332万 | +0.23% | 10.73 | 0.42 |
02/13 | 215 | 216 | 215 | 216 | 0% | 4,000 | 20億7407万 | -0.69% | 10.63 | 0.42 |
02/10 | 213 | 216 | 213 | 216 | 0% | 6,000 | 20億7407万 | -0.69% | 10.63 | 0.42 |
02/09 | 216 | 216 | 216 | 216 | 0% | 6,000 | 20億7407万 | -0.69% | 10.63 | 0.42 |
02/08 | 216 | 216 | 215 | 216 | +0.23% | 8,000 | 20億7407万 | -0.69% | 10.63 | 0.42 |
02/03 | 215 | 215 | 215 | 215 | 0% | 2,000 | 20億6926万 | -0.46% | 10.6 | 0.42 |
01/31 | 215 | 215 | 215 | 215 | 0% | 4,000 | 20億6926万 | -0.46% | 10.6 | 0.42 |
01/27 | 218 | 218 | 215 | 215 | -1.15% | 4,000 | 20億6926万 | 0% | 10.6 | 0.42 |
01/26 | 218 | 218 | 218 | 218 | -1.36% | 2,000 | 20億9332万 | +1.16% | 10.73 | 0.42 |
01/19 | 221 | 221 | 221 | 221 | -4.75% | 2,000 | 21億2220万 | +2.56% | 10.87 | 0.43 |
01/18 | 232 | 232 | 232 | 232 | 0% | 2,000 | 22億2807万 | +7.67% | 11.42 | 0.45 |
01/04 | 232 | 232 | 232 | 232 | -0.22% | 4,000 | 22億2807万 | +8.18% | 11.42 | 0.45 |
2016 |
12/28 | 232 | 232 | 232 | 232 | +7.41% | 2,000 | 22億3288万 | +8.92% | 11.44 | 0.45 |
12/27 | 216 | 216 | 216 | 216 | -0.46% | 2,000 | 20億7889万 | +1.89% | 10.65 | 0.42 |
12/26 | 217 | 217 | 217 | 217 | 0% | 6,000 | 20億8851万 | +2.36% | 10.7 | 0.42 |
12/21 | 217 | 217 | 217 | 217 | -1.81% | 2,000 | 20億8851万 | +2.36% | 10.7 | 0.42 |
12/20 | 217 | 221 | 217 | 221 | +1.84% | 6,000 | 21億2701万 | +4.25% | 10.9 | 0.43 |
12/16 | 217 | 217 | 217 | 217 | +1.4% | 4,000 | 20億8851万 | +2.36% | 10.7 | 0.42 |
12/14 | 214 | 214 | 214 | 214 | 0% | 2,000 | 20億5964万 | +0.94% | 10.55 | 0.42 |
12/07 | 214 | 214 | 214 | 214 | +1.9% | 6,000 | 20億5964万 | +0.94% | 10.55 | 0.42 |
12/06 | 210 | 210 | 210 | 210 | -1.41% | 14,000 | 20億2114万 | -0.94% | 10.36 | 0.41 |
12/01 | 213 | 213 | 213 | 213 | 0% | 2,000 | 20億5001万 | 0% | 10.5 | 0.41 |
11/30 | 213 | 213 | 213 | 213 | 0% | 4,000 | 20億5001万 | +0.47% | 10.5 | 0.41 |
11/29 | 217 | 217 | 213 | 213 | -0.23% | 6,000 | 20億5001万 | +0.47% | 10.5 | 0.41 |
11/28 | 213 | 214 | 213 | 214 | +1.43% | 4,000 | 20億5482万 | +0.71% | 10.53 | 0.41 |
11/25 | 211 | 211 | 211 | 211 | 0% | 2,000 | 20億2595万 | -0.24% | 10.38 | 0.41 |
11/24 | 211 | 211 | 211 | 211 | 0% | 4,000 | 20億2595万 | +0.24% | 10.38 | 0.41 |
11/22 | 211 | 211 | 211 | 211 | 0% | 4,000 | 20億2595万 | +0.24% | 10.38 | 0.41 |
11/21 | 211 | 211 | 211 | 211 | 0% | 4,000 | 20億2595万 | +0.24% | 10.38 | 0.41 |
11/18 | 211 | 211 | 211 | 211 | +3.19% | 2,000 | 20億2595万 | +0.72% | 10.38 | 0.41 |
11/17 | 204 | 204 | 204 | 204 | 0% | 6,000 | 19億6339万 | -2.39% | 10.06 | 0.4 |
11/16 | 207 | 207 | 203 | 204 | -2.16% | 24,000 | 19億6339万 | -2.39% | 10.06 | 0.4 |
11/15 | 209 | 209 | 209 | 209 | -0.95% | 4,000 | 20億670万 | -0.24% | 10.28 | 0.4 |
11/11 | 213 | 213 | 211 | 211 | +0.24% | 4,000 | 20億2595万 | +1.2% | 10.38 | 0.41 |
11/09 | 212 | 212 | 210 | 210 | +0.48% | 4,000 | 20億2114万 | +0.96% | 10.36 | 0.41 |
11/08 | 208 | 209 | 208 | 209 | -1.42% | 6,000 | 20億1151万 | +0.48% | 10.31 | 0.41 |
11/07 | 220 | 220 | 212 | 212 | -2.53% | 6,000 | 20億4039万 | +1.92% | 10.45 | 0.41 |
10/21 | 218 | 218 | 218 | 218 | 0% | 2,000 | 20億9332万 | +4.57% | 10.73 | 0.42 |
10/18 | 218 | 218 | 218 | 218 | +1.16% | 2,000 | 20億9332万 | +5.07% | 10.73 | 0.42 |
10/14 | 215 | 215 | 215 | 215 | -1.15% | 4,000 | 20億6926万 | +3.86% | 10.6 | 0.42 |
10/13 | 215 | 218 | 215 | 218 | 0% | 8,000 | 20億9332万 | +5.58% | 10.73 | 0.42 |
10/12 | 215 | 218 | 215 | 218 | 0% | 4,000 | 20億9332万 | +5.58% | 10.73 | 0.42 |
10/11 | 218 | 218 | 218 | 218 | -1.14% | 2,000 | 20億9332万 | +6.1% | 10.73 | 0.42 |
09/28 | 220 | 220 | 220 | 220 | +2.56% | 2,000 | 21億1738万 | +7.32% | 10.85 | 0.43 |
09/23 | 215 | 215 | 215 | 215 | -1.15% | 2,000 | 20億6445万 | +5.15% | 10.58 | 0.42 |
09/21 | 217 | 217 | 217 | 217 | +5.85% | 2,000 | 20億8851万 | +6.37% | 10.7 | 0.42 |
09/14 | 205 | 205 | 205 | 205 | 0% | 2,000 | 19億7302万 | +0.49% | 10.11 | 0.4 |
08/31 | 205 | 205 | 205 | 205 | +2.5% | 2,000 | 19億7302万 | +0.49% | 10.11 | 0.4 |
08/29 | 200 | 200 | 200 | 200 | 0% | 2,000 | 19億2489万 | -1.96% | 9.86 | 0.39 |
08/26 | 200 | 200 | 200 | 200 | +1.01% | 2,000 | 19億2489万 | -1.96% | 9.86 | 0.39 |
08/19 | 198 | 198 | 198 | 198 | -1% | 2,000 | 19億564万 | -3.41% | 9.76 | 0.38 |
08/18 | 200 | 200 | 200 | 200 | 0% | 2,000 | 19億2489万 | -2.44% | 9.86 | 0.39 |
08/09 | 200 | 200 | 200 | 200 | 0% | 2,000 | 19億2489万 | -2.91% | 9.86 | 0.39 |
08/04 | 203 | 203 | 199 | 200 | -1.23% | 6,000 | 19億2489万 | -3.38% | 9.86 | 0.39 |
07/29 | 203 | 203 | 203 | 203 | +0.25% | 4,000 | 19億4896万 | -2.64% | 9.99 | 0.39 |
07/28 | 202 | 202 | 202 | 202 | +1.76% | 2,000 | 19億4414万 | -3.35% | 9.96 | 0.39 |
07/27 | 199 | 199 | 199 | 199 | -1.49% | 6,000 | 19億1046万 | -5.02% | 9.79 | 0.39 |
07/26 | 202 | 202 | 202 | 202 | -1.71% | 2,000 | 19億3933万 | -4.05% | 9.94 | 0.39 |
07/21 | 205 | 205 | 205 | 205 | -3.76% | 2,000 | 19億7302万 | -2.84% | 10.11 | 0.4 |
07/20 | 213 | 213 | 213 | 213 | +3.4% | 2,000 | 20億5001万 | +0.47% | 10.5 | 0.41 |
07/19 | 204 | 206 | 204 | 206 | +2.49% | 6,000 | 19億8264万 | -3.29% | 10.16 | 0.4 |
07/08 | 201 | 201 | 201 | 201 | -1.23% | 2,000 | 19億3452万 | -6.07% | 9.91 | 0.39 |
07/07 | 204 | 204 | 204 | 204 | 0% | 12,000 | 19億5858万 | -5.35% | 10.04 | 0.4 |
07/06 | 203 | 204 | 203 | 204 | -1.69% | 8,000 | 19億5858万 | -5.79% | 10.04 | 0.4 |
07/05 | 207 | 207 | 207 | 207 | +0.98% | 6,000 | 19億9227万 | -4.61% | 10.21 | 0.4 |
07/01 | 207 | 207 | 205 | 205 | -0.73% | 4,000 | 19億7302万 | -5.96% | 10.11 | 0.4 |
06/30 | 207 | 207 | 207 | 207 | 0% | 2,000 | 19億8745万 | -6.14% | 10.18 | 0.4 |
06/29 | 207 | 207 | 207 | 207 | 0% | 4,000 | 19億8745万 | -6.56% | 10.18 | 0.4 |
06/28 | 207 | 207 | 207 | 207 | +1.98% | 2,000 | 19億8745万 | -6.98% | 10.18 | 0.4 |
06/21 | 203 | 203 | 203 | 203 | -3.11% | 2,000 | 19億4896万 | -9.19% | 9.99 | 0.39 |
06/20 | 210 | 210 | 209 | 209 | +0.97% | 4,000 | 20億1151万 | -6.28% | 10.31 | 0.41 |
06/17 | 210 | 210 | 207 | 207 | -1.43% | 8,000 | 19億9227万 | -8% | 10.21 | 0.4 |
06/16 | 210 | 210 | 210 | 210 | 0% | 2,000 | 20億2114万 | -6.67% | 10.36 | 0.41 |
06/15 | 209 | 210 | 209 | 210 | 0% | 8,000 | 20億2114万 | -7.49% | 10.36 | 0.41 |
06/13 | 213 | 213 | 210 | 210 | -1.18% | 8,000 | 20億2114万 | -7.49% | 10.36 | 0.41 |
06/06 | 216 | 216 | 213 | 213 | -3.41% | 16,000 | 20億4520万 | -6.39% | 10.48 | 0.41 |
06/03 | 220 | 220 | 220 | 220 | 0% | 2,000 | 21億1738万 | -3.08% | 10.85 | 0.43 |