株価チャート
株価
1/12
- 前日 (1/11)
- 16,350
- 始値
- 16,200
- 高値
- 16,500
- 安値
- 16,200
- 終値 -0.43%
- 16,280
- 出来高 +999.99%
- 740
乖離率
- 株価(5日)
移動平均値 - -0.16%
16,306 - 株価(25日)
移動平均値 - +4.37%
15,598 - 出来高(5日)
移動平均値 - +327.75%
173
2016/02/19~2017/01/12
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 |
01/12 | 16,200 | 16,500 | 16,200 | 16,280 | -0.43% | 740 | - | +4.37% | - | - |
01/11 | 16,110 | 16,350 | 16,110 | 16,350 | -0.3% | 59 | - | +5.23% | - | - |
01/10 | 16,350 | 16,400 | 16,350 | 16,400 | 0% | 22 | - | +6% | - | - |
01/06 | 16,100 | 16,400 | 16,100 | 16,400 | +1.86% | 13 | - | +6.51% | - | - |
01/05 | 16,000 | 16,100 | 16,000 | 16,100 | +0.69% | 30 | - | +5.08% | - | - |
01/04 | 15,750 | 16,000 | 15,750 | 15,990 | +1.2% | 41 | - | +4.88% | - | - |
2016 |
12/22 | 15,790 | 15,800 | 15,790 | 15,800 | +0.64% | 30 | - | +4.06% | - | - |
12/20 | 15,700 | 15,700 | 15,700 | 15,700 | +0.19% | 1 | - | +3.75% | - | - |
12/19 | 15,670 | 15,670 | 15,670 | 15,670 | -0.89% | 1 | - | +3.98% | - | - |
12/16 | 15,710 | 15,900 | 15,710 | 15,810 | -0.88% | 20 | - | +5.34% | - | - |
12/14 | 15,800 | 15,950 | 15,800 | 15,950 | +0.95% | 7 | - | +6.76% | - | - |
12/13 | 15,710 | 15,800 | 15,710 | 15,800 | +0.64% | 57 | - | +6.31% | - | - |
12/12 | 15,480 | 16,000 | 15,430 | 15,700 | +1.95% | 240 | - | +6.11% | - | - |
12/08 | 15,400 | 15,400 | 15,400 | 15,400 | 0% | 3 | - | +4.65% | - | - |
12/07 | 15,400 | 15,400 | 15,400 | 15,400 | +3.43% | 30 | - | +5.08% | - | - |
12/05 | 14,890 | 14,890 | 14,890 | 14,890 | -3.31% | 4 | - | +1.98% | - | - |
12/02 | 15,400 | 15,410 | 15,400 | 15,400 | +1.99% | 20 | - | +5.71% | - | - |
12/01 | 15,030 | 15,100 | 15,030 | 15,100 | -3.82% | 4 | - | +4.08% | - | - |
11/29 | 15,700 | 15,700 | 15,700 | 15,700 | +2.95% | 1 | - | +8.79% | - | - |
11/28 | 15,250 | 15,250 | 15,250 | 15,250 | +0.99% | 1 | - | +6.17% | - | - |
11/25 | 15,200 | 15,700 | 15,100 | 15,100 | 0% | 36 | - | +5.49% | - | - |
11/24 | 14,840 | 15,110 | 14,840 | 15,100 | +0.87% | 22 | - | +5.82% | - | - |
11/22 | 14,700 | 15,000 | 14,700 | 14,970 | +0.74% | 111 | - | +5.24% | - | - |
11/21 | 14,540 | 14,860 | 14,540 | 14,860 | +0.27% | 172 | - | +4.79% | - | - |
11/18 | 14,820 | 14,820 | 14,820 | 14,820 | +0.14% | 13 | - | +4.85% | - | - |
11/17 | 14,800 | 14,800 | 14,800 | 14,800 | +0.68% | 11 | - | +4.87% | - | - |
11/16 | 14,650 | 14,700 | 14,650 | 14,700 | +1.03% | 5 | - | +4.19% | - | - |
11/14 | 14,360 | 14,550 | 14,360 | 14,550 | +0.34% | 9 | - | +3.63% | - | - |
11/11 | 14,500 | 14,500 | 14,500 | 14,500 | +2.18% | 15 | - | +3.72% | - | - |
11/10 | 14,070 | 14,190 | 14,070 | 14,190 | -1.73% | 11 | - | +1.88% | - | - |
11/09 | 14,440 | 14,440 | 14,440 | 14,440 | -0.41% | 2 | - | +3.74% | - | - |
10/28 | 14,260 | 14,500 | 14,260 | 14,500 | +2.4% | 2 | - | +4.48% | - | - |
10/19 | 14,160 | 14,160 | 14,160 | 14,160 | +0.21% | 7 | - | +2% | - | - |
10/13 | 14,130 | 14,130 | 14,130 | 14,130 | +0.36% | 7 | - | +1.57% | - | - |
10/11 | 14,080 | 14,080 | 14,080 | 14,080 | +0.5% | 1 | - | +1.01% | - | - |
10/05 | 14,120 | 14,120 | 14,010 | 14,010 | -0.92% | 27 | - | +0.27% | - | - |
10/04 | 13,840 | 14,150 | 13,840 | 14,140 | +3.06% | 21 | - | +0.92% | - | - |
09/30 | 13,720 | 13,720 | 13,720 | 13,720 | -1.01% | 1 | - | -2.29% | - | - |
09/12 | 13,860 | 13,860 | 13,860 | 13,860 | -1.42% | 1 | - | -1.68% | - | - |
09/09 | 14,360 | 14,360 | 14,000 | 14,060 | 0% | 5 | - | -0.58% | - | - |
09/01 | 14,070 | 14,070 | 14,060 | 14,060 | +1.22% | 6 | - | -0.79% | - | - |
08/22 | 13,890 | 13,890 | 13,890 | 13,890 | +5.15% | 1 | - | -2.25% | - | - |
08/18 | 14,000 | 14,000 | 13,210 | 13,210 | -5.58% | 27 | - | -7.3% | - | - |
08/15 | 14,000 | 14,000 | 13,990 | 13,990 | -0.07% | 2 | - | -2.26% | - | - |
08/12 | 14,000 | 14,000 | 14,000 | 14,000 | +0.07% | 2 | - | -2.16% | - | - |
08/03 | 13,990 | 13,990 | 13,990 | 13,990 | 0% | 2 | - | -2.19% | - | - |
08/01 | 13,990 | 13,990 | 13,980 | 13,990 | +0.79% | 3 | - | -2.22% | - | - |
07/26 | 13,880 | 13,880 | 13,880 | 13,880 | +1.39% | 1 | - | -3.2% | - | - |
07/22 | 13,980 | 13,980 | 13,690 | 13,690 | -4.2% | 2 | - | -4.53% | - | - |
07/21 | 13,790 | 14,290 | 13,580 | 14,290 | -2.72% | 31 | - | -0.63% | - | - |
07/20 | 14,210 | 14,690 | 14,210 | 14,690 | +12.91% | 12 | - | +2.01% | - | - |
06/30 | 13,010 | 13,010 | 13,010 | 13,010 | 0% | 1 | - | -9.48% | - | - |
06/29 | 13,010 | 13,010 | 13,010 | 13,010 | -1.44% | 1 | - | -9.71% | - | - |
06/24 | 13,710 | 13,710 | 13,200 | 13,200 | -5.71% | 4 | - | -8.76% | - | - |
06/23 | 14,000 | 14,000 | 14,000 | 14,000 | +4.48% | 1 | - | -3.58% | - | - |
06/21 | 13,400 | 13,400 | 13,400 | 13,400 | -8.22% | 1 | - | -7.77% | - | - |
06/13 | 13,500 | 14,600 | 13,500 | 14,600 | -2.01% | 11 | - | +0.19% | - | - |
06/08 | 14,700 | 14,900 | 14,700 | 14,900 | +0.68% | 3 | - | +2.12% | - | - |
06/07 | 14,800 | 14,800 | 14,800 | 14,800 | -0.67% | 1 | - | +1.36% | - | - |
06/06 | 14,900 | 14,900 | 14,900 | 14,900 | -0.67% | 1 | - | +1.93% | - | - |
06/03 | 15,000 | 15,000 | 14,990 | 15,000 | +0.67% | 5 | - | +2.56% | - | - |
06/02 | 15,000 | 15,000 | 14,900 | 14,900 | -1.32% | 2 | - | +1.85% | - | - |
05/31 | 15,070 | 15,100 | 15,070 | 15,100 | +0.67% | 2 | - | +3.18% | - | - |
05/30 | 14,900 | 15,000 | 14,900 | 15,000 | +1.35% | 2 | - | +2.56% | - | - |
05/27 | 14,900 | 14,900 | 14,800 | 14,800 | -1.33% | 2 | - | +1.16% | - | - |
05/25 | 15,000 | 15,000 | 15,000 | 15,000 | +0.67% | 2 | - | +2.42% | - | - |
05/20 | 14,900 | 14,900 | 14,900 | 14,900 | +0.68% | 1 | - | +1.69% | - | - |
05/18 | 14,790 | 14,800 | 14,790 | 14,800 | +6.63% | 2 | - | +0.95% | - | - |
05/12 | 14,110 | 14,110 | 13,880 | 13,880 | +0.22% | 15 | - | -5.28% | - | - |
05/09 | 13,850 | 13,850 | 13,850 | 13,850 | -1.7% | 3 | - | -5.6% | - | - |
04/22 | 14,270 | 14,270 | 14,090 | 14,090 | -4.67% | 11 | - | -4.19% | - | - |
04/19 | 14,650 | 14,800 | 14,650 | 14,780 | +6.25% | 5 | - | +0.45% | - | - |
04/18 | 13,910 | 13,910 | 13,910 | 13,910 | -5.37% | 2 | - | -5.34% | - | - |
04/15 | 14,700 | 14,700 | 14,700 | 14,700 | -0.68% | 1 | - | -0.04% | - | - |
04/14 | 14,600 | 15,000 | 14,600 | 14,800 | +5.94% | 16 | - | +0.8% | - | - |
04/13 | 13,970 | 13,970 | 13,970 | 13,970 | +0.22% | 1 | - | -4.7% | - | - |
04/08 | 13,940 | 13,940 | 13,940 | 13,940 | -3.8% | 2 | - | -4.96% | - | - |
04/06 | 14,490 | 14,490 | 14,490 | 14,490 | 0% | 9 | - | -1.09% | - | - |
04/05 | 14,490 | 14,490 | 14,490 | 14,490 | +1.83% | 3 | - | -0.9% | - | - |
04/04 | 15,720 | 15,720 | 14,230 | 14,230 | -1.86% | 222 | - | -2.43% | - | - |
04/01 | 15,000 | 15,000 | 14,500 | 14,500 | -3.53% | 4 | - | -0.54% | - | - |
03/30 | 15,300 | 15,300 | 14,910 | 15,030 | -1.12% | 15 | - | +3.18% | - | - |
03/29 | 15,200 | 15,200 | 15,200 | 15,200 | 0% | 1 | - | +4.5% | - | - |
03/28 | 15,100 | 15,300 | 15,100 | 15,200 | +0.66% | 6 | - | +4.61% | - | - |
03/25 | 15,000 | 15,100 | 15,000 | 15,100 | 0% | 2 | - | +3.95% | - | - |
03/23 | 15,100 | 15,100 | 15,100 | 15,100 | +0.67% | 1 | - | +3.94% | - | - |
03/22 | 15,000 | 15,000 | 15,000 | 15,000 | +0.67% | 1 | - | +3.09% | - | - |
03/18 | 15,080 | 15,080 | 14,900 | 14,900 | -1.32% | 3 | - | +2.26% | - | - |
03/17 | 15,100 | 15,100 | 15,100 | 15,100 | -0.4% | 1 | - | +3.62% | - | - |
03/16 | 15,160 | 15,160 | 15,160 | 15,160 | -0.26% | 5 | - | +4.06% | - | - |
03/15 | 15,200 | 15,200 | 15,200 | 15,200 | +0.66% | 1 | - | +4.47% | - | - |
03/14 | 14,800 | 15,100 | 14,800 | 15,100 | +3.14% | 6 | - | +3.84% | - | - |
03/09 | 14,560 | 14,640 | 14,560 | 14,640 | +2.16% | 27 | - | +0.87% | - | - |
03/08 | 14,700 | 14,700 | 14,330 | 14,330 | -2.52% | 23 | - | -1.23% | - | - |
03/07 | 14,800 | 14,800 | 14,700 | 14,700 | +2.87% | 2 | - | +1.25% | - | - |
03/01 | 14,290 | 14,290 | 14,290 | 14,290 | 0% | 1 | - | -1.62% | - | - |
02/29 | 14,300 | 14,300 | 14,290 | 14,290 | +0.78% | 100 | - | -1.88% | - | - |
02/25 | 14,180 | 14,180 | 14,180 | 14,180 | +0.35% | 100 | - | -2.88% | - | - |
02/23 | 14,240 | 14,240 | 14,130 | 14,130 | -0.49% | 91 | - | -3.54% | - | - |
02/19 | 14,200 | 14,200 | 14,200 | 14,200 | 0% | 1 | - | -3.31% | - | - |