株価チャート
2016/09/01～2017/01/31
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 | 2/1, 株式分割 1→3 |
| 2017 |
| 01/31 | 2,308 | 2,308 | 2,212 | 2,220 | -4.72% | 144,300 | 184億3754万 | +9.9% | 68.01 | 8.44 |
| 01/30 | 2,338 | 2,338 | 2,300 | 2,330 | +1.08% | 126,200 | 193億5111万 | +17.2% | 71.38 | 8.86 |
| 01/27 | 2,280 | 2,339 | 2,200 | 2,305 | +0.07% | 198,600 | 191億4348万 | +18.14% | 70.61 | 8.77 |
| 01/26 | 2,250 | 2,323 | 2,217 | 2,303 | +4.54% | 289,800 | 191億2964万 | +20.34% | 70.56 | 8.76 |
| 01/25 | 2,230 | 2,300 | 2,193 | 2,203 | +0.3% | 262,800 | 182億9912万 | +17.39% | 67.5 | 8.38 |
| 01/24 | 2,127 | 2,217 | 2,057 | 2,197 | +3.29% | 247,500 | 182億4375万 | +19.13% | 67.29 | 8.36 |
| 01/23 | 2,247 | 2,377 | 2,120 | 2,127 | -4.49% | 388,800 | 176億6239万 | +17.43% | 65.15 | 8.09 |
| 01/20 | 2,203 | 2,323 | 2,203 | 2,227 | -1.62% | 280,500 | 184億9291万 | +25.02% | 68.21 | 8.47 |
| 01/19 | 2,343 | 2,447 | 2,227 | 2,263 | -8.24% | 662,100 | 187億9743万 | +29.48% | 69.33 | 8.61 |
| 01/18 | 2,467 | 2,800 | 2,417 | 2,467 | +2.07% | 1,493,700 | 204億8616万 | +44% | 75.56 | 9.38 |
| 01/17 | 2,223 | 2,457 | 2,223 | 2,417 | +8.05% | 423,600 | 200億7090万 | +44.54% | 74.03 | 9.19 |
| 01/16 | 2,200 | 2,320 | 2,190 | 2,237 | +4.03% | 382,200 | 185億7596万 | +36.8% | 68.52 | 8.51 |
| 01/13 | 2,030 | 2,170 | 2,017 | 2,150 | +4.54% | 279,300 | 178億5618万 | +33.96% | 65.86 | 8.18 |
| 01/12 | 2,000 | 2,110 | 2,000 | 2,057 | +3.87% | 313,200 | 170億8102万 | +30.5% | 63 | 7.82 |
| 01/11 | 2,000 | 2,037 | 1,937 | 1,980 | -3.26% | 233,700 | 164億4429万 | +27.66% | 60.65 | 7.53 |
| 01/10 | 1,917 | 2,087 | 1,907 | 2,047 | +9.45% | 544,200 | 169億9797万 | +33.94% | 62.7 | 7.79 |
| 01/06 | 1,827 | 1,897 | 1,820 | 1,870 | +3.13% | 254,400 | 155億3072万 | +24.5% | 57.28 | 7.11 |
| 01/05 | 1,767 | 1,823 | 1,757 | 1,813 | +1.68% | 101,100 | 150億6009万 | +22.27% | 55.55 | 6.9 |
| 01/04 | 1,800 | 1,843 | 1,767 | 1,783 | +0.56% | 254,700 | 148億1094万 | +21.73% | 54.63 | 6.78 |
| 2016 |
| 12/30 | 1,703 | 1,777 | 1,697 | 1,773 | +2.11% | 254,400 | 147億2788万 | +22.38% | 54.32 | 6.75 |
| 12/29 | 1,590 | 1,747 | 1,590 | 1,737 | +8.54% | 417,300 | 144億2336万 | +21.02% | 53.2 | 6.61 |
| 12/28 | 1,535 | 1,633 | 1,535 | 1,600 | +4.92% | 299,100 | 132億8832万 | +12.6% | 49.01 | 6.09 |
| 12/27 | 1,483 | 1,528 | 1,473 | 1,525 | +4.33% | 164,400 | 126億6543万 | +8% | 46.72 | 5.8 |
| 12/26 | 1,432 | 1,470 | 1,427 | 1,462 | +3.3% | 102,300 | 121億3943万 | +3.81% | 44.78 | 5.56 |
| 12/22 | 1,430 | 1,448 | 1,407 | 1,415 | +0.12% | 37,500 | 117億5185万 | +0.71% | 43.35 | 5.38 |
| 12/21 | 1,423 | 1,448 | 1,403 | 1,413 | 0% | 68,100 | 117億3801万 | +0.74% | 43.3 | 5.38 |
| 12/20 | 1,378 | 1,425 | 1,368 | 1,413 | +3.29% | 58,500 | 117億3801万 | +0.88% | 43.3 | 5.38 |
| 12/19 | 1,375 | 1,378 | 1,368 | 1,368 | -0.48% | 24,000 | 113億6428万 | -2.26% | 41.92 | 5.21 |
| 12/16 | 1,375 | 1,378 | 1,368 | 1,375 | 0% | 26,100 | 114億1965万 | -1.86% | 42.12 | 5.23 |
| 12/15 | 1,370 | 1,380 | 1,365 | 1,375 | +0.36% | 33,900 | 114億1965万 | -1.93% | 42.12 | 5.23 |
| 12/14 | 1,390 | 1,398 | 1,368 | 1,370 | -0.84% | 38,700 | 113億7812万 | -2.21% | 41.97 | 5.21 |
| 12/13 | 1,383 | 1,393 | 1,362 | 1,382 | -1.31% | 64,800 | 114億7501万 | -1.38% | 42.32 | 5.26 |
| 12/12 | 1,367 | 1,477 | 1,350 | 1,400 | -0.47% | 225,000 | 116億2728万 | 0% | 42.89 | 5.33 |
| 12/09 | 1,422 | 1,453 | 1,407 | 1,407 | -2.2% | 57,600 | 116億8264万 | +0.55% | 43.09 | 5.35 |
| 12/08 | 1,497 | 1,497 | 1,427 | 1,438 | -3.9% | 80,700 | 119億4564万 | +2.96% | 44.06 | 5.47 |
| 12/07 | 1,500 | 1,505 | 1,462 | 1,497 | +0.9% | 159,600 | 124億3011万 | +7.21% | 45.85 | 5.69 |
| 12/06 | 1,427 | 1,497 | 1,415 | 1,483 | +3.97% | 120,000 | 123億1938万 | +6.41% | 45.44 | 5.64 |
| 12/05 | 1,405 | 1,452 | 1,402 | 1,427 | -0.12% | 67,800 | 118億4875万 | +2.64% | 43.7 | 5.43 |
| 12/02 | 1,403 | 1,480 | 1,393 | 1,428 | +1.78% | 200,400 | 118億6259万 | +2.91% | 43.75 | 5.43 |
| 12/01 | 1,405 | 1,415 | 1,388 | 1,403 | +0.48% | 63,600 | 116億5496万 | +1.4% | 42.99 | 5.34 |
| 11/30 | 1,380 | 1,397 | 1,372 | 1,397 | +1.21% | 32,700 | 115億9959万 | +1.21% | 42.78 | 5.31 |
| 11/29 | 1,368 | 1,385 | 1,365 | 1,380 | -0.24% | 34,500 | 114億6117万 | +0.22% | 42.27 | 5.25 |
| 11/28 | 1,385 | 1,388 | 1,367 | 1,383 | -0.12% | 21,300 | 114億8886万 | +0.97% | 42.38 | 5.26 |
| 11/25 | 1,400 | 1,407 | 1,370 | 1,385 | -1.54% | 36,300 | 115億270万 | +1.69% | 42.43 | 5.27 |
| 11/24 | 1,382 | 1,407 | 1,375 | 1,407 | +1.81% | 42,900 | 116億8264万 | +3.81% | 43.09 | 5.35 |
| 11/22 | 1,388 | 1,388 | 1,353 | 1,382 | -0.96% | 54,900 | 114億7501万 | +2.57% | 42.32 | 5.26 |
| 11/21 | 1,420 | 1,423 | 1,392 | 1,395 | -0.59% | 69,300 | 115億3469万 | +4.1% | 42.55 | 5.28 |
| 11/18 | 1,383 | 1,407 | 1,373 | 1,403 | +1.08% | 54,000 | 116億360万 | +5.2% | 42.8 | 5.31 |
| 11/17 | 1,365 | 1,400 | 1,340 | 1,388 | +1.22% | 43,500 | 114億7957万 | +4.54% | 42.34 | 5.26 |
| 11/16 | 1,362 | 1,382 | 1,347 | 1,372 | +0.98% | 43,200 | 113億4176万 | +3.84% | 41.83 | 5.19 |
| 11/15 | 1,413 | 1,413 | 1,355 | 1,358 | -3.09% | 57,900 | 112億3151万 | +3.45% | 41.43 | 5.14 |
| 11/14 | 1,392 | 1,443 | 1,392 | 1,402 | +1.08% | 61,200 | 115億8982万 | +7.24% | 42.75 | 5.31 |
| 11/11 | 1,403 | 1,413 | 1,385 | 1,387 | -1.19% | 57,600 | 114億6579万 | +6.75% | 42.29 | 5.25 |
| 11/10 | 1,380 | 1,413 | 1,370 | 1,403 | +4.08% | 108,600 | 116億360万 | +8.7% | 42.8 | 5.31 |
| 11/09 | 1,377 | 1,377 | 1,253 | 1,348 | -1.46% | 143,700 | 111億4882万 | +5.42% | 41.12 | 5.11 |
| 11/08 | 1,360 | 1,377 | 1,353 | 1,368 | +0.24% | 34,800 | 113億1420万 | +7.83% | 41.73 | 5.18 |
| 11/07 | 1,360 | 1,388 | 1,360 | 1,365 | +0.61% | 43,500 | 112億8663万 | +8.59% | 41.63 | 5.17 |
| 11/04 | 1,367 | 1,383 | 1,340 | 1,357 | -1.21% | 70,500 | 112億1773万 | +8.97% | 41.38 | 5.14 |
| 11/02 | 1,397 | 1,397 | 1,350 | 1,373 | -2.25% | 87,600 | 113億5554万 | +11.29% | 41.88 | 5.2 |
| 11/01 | 1,452 | 1,463 | 1,383 | 1,405 | -3.21% | 198,600 | 116億1738万 | +14.88% | 42.85 | 5.32 |
| 10/31 | 1,390 | 1,462 | 1,383 | 1,452 | +4.94% | 269,100 | 120億5638万 | +19.87% | 44.47 | 5.52 |
| 10/28 | 1,383 | 1,395 | 1,362 | 1,383 | +0.73% | 84,000 | 114億8886万 | +15.66% | 42.38 | 5.26 |
| 10/27 | 1,342 | 1,392 | 1,337 | 1,373 | +3.26% | 154,500 | 114億580万 | +16.09% | 42.07 | 5.22 |
| 10/26 | 1,300 | 1,360 | 1,300 | 1,330 | +2.84% | 105,600 | 110億4591万 | +13.58% | 40.74 | 5.06 |
| 10/25 | 1,328 | 1,330 | 1,285 | 1,293 | -2.27% | 128,100 | 107億4139万 | +11.49% | 39.62 | 4.92 |
| 10/24 | 1,290 | 1,405 | 1,290 | 1,323 | +8.47% | 700,500 | 109億9054万 | +15.07% | 40.54 | 5.03 |
| 10/21 | 1,173 | 1,237 | 1,172 | 1,220 | +3.68% | 215,100 | 100億7744万 | +7.11% | 37.17 | 4.62 |
| 10/20 | 1,200 | 1,213 | 1,177 | 1,177 | -2.75% | 46,500 | 97億1950万 | +3.85% | 35.85 | 4.45 |
| 10/19 | 1,220 | 1,220 | 1,202 | 1,210 | -0.41% | 24,600 | 99億9484万 | +7.27% | 36.87 | 4.58 |
| 10/18 | 1,220 | 1,220 | 1,193 | 1,215 | +1.82% | 18,900 | 100億3614万 | +7.9% | 37.02 | 4.6 |
| 10/17 | 1,227 | 1,228 | 1,183 | 1,193 | -3.63% | 39,000 | 98億5717万 | +6.26% | 36.36 | 4.51 |
| 10/14 | 1,260 | 1,260 | 1,235 | 1,238 | -1.72% | 27,300 | 102億2888万 | +10.66% | 37.73 | 4.69 |
| 10/13 | 1,222 | 1,262 | 1,212 | 1,260 | +4.13% | 96,000 | 104億785万 | +13.31% | 38.39 | 4.77 |
| 10/12 | 1,183 | 1,223 | 1,173 | 1,210 | +2.25% | 27,000 | 99億9484万 | +9.5% | 36.87 | 4.58 |
| 10/11 | 1,187 | 1,193 | 1,163 | 1,183 | -0.98% | 44,100 | 97億7457万 | +7.77% | 36.05 | 4.48 |
| 10/07 | 1,203 | 1,218 | 1,177 | 1,195 | -2.05% | 26,100 | 98億7093万 | +9.33% | 36.41 | 4.52 |
| 10/06 | 1,227 | 1,233 | 1,202 | 1,220 | +3.39% | 69,000 | 100億7744万 | +12.24% | 37.17 | 4.62 |
| 10/05 | 1,147 | 1,180 | 1,132 | 1,180 | +5.99% | 55,200 | 97億4703万 | +9.26% | 35.95 | 4.46 |
| 10/04 | 1,127 | 1,143 | 1,113 | 1,113 | +3.57% | 46,800 | 91億9635万 | +3.57% | 33.92 | 4.21 |
| 10/03 | 1,078 | 1,092 | 1,073 | 1,075 | +0.31% | 10,200 | 88億7971万 | +0.28% | 32.75 | 4.07 |
| 09/30 | 1,100 | 1,100 | 1,070 | 1,072 | -0.46% | 13,500 | 88億5218万 | -0.03% | 32.65 | 4.05 |
| 09/29 | 1,085 | 1,087 | 1,077 | 1,077 | -0.62% | 10,200 | 88億9348万 | +0.44% | 32.8 | 4.07 |
| 09/28 | 1,115 | 1,115 | 1,082 | 1,083 | -1.07% | 16,200 | 89億4855万 | +1.06% | 33.01 | 4.1 |
| 09/27 | 1,117 | 1,117 | 1,080 | 1,095 | +0.15% | 19,200 | 90億4491万 | +2.15% | 33.36 | 4.14 |
| 09/26 | 1,115 | 1,115 | 1,068 | 1,093 | +1.08% | 14,400 | 90億3115万 | +2.09% | 33.31 | 4.14 |
| 09/23 | 1,077 | 1,083 | 1,068 | 1,082 | +0.93% | 10,800 | 89億3478万 | +1% | 32.96 | 4.09 |
| 09/21 | 1,067 | 1,093 | 1,057 | 1,072 | +0.47% | 15,300 | 88億5218万 | +0.16% | 32.65 | 4.05 |
| 09/20 | 1,058 | 1,068 | 1,057 | 1,067 | +1.11% | 14,100 | 88億1088万 | -0.4% | 32.5 | 4.04 |
| 09/16 | 1,052 | 1,065 | 1,050 | 1,055 | +0.48% | 9,000 | 87億1451万 | -1.49% | 32.14 | 3.99 |
| 09/15 | 1,067 | 1,067 | 1,045 | 1,050 | +1.12% | 30,300 | 86億7321万 | -2.05% | 31.99 | 3.97 |
| 09/14 | 1,067 | 1,067 | 1,038 | 1,038 | -2.2% | 13,200 | 85億7684万 | -3.14% | 31.64 | 3.93 |
| 09/13 | 1,063 | 1,075 | 1,058 | 1,062 | -0.62% | 16,500 | 87億6957万 | -0.96% | 32.35 | 4.02 |
| 09/12 | 1,050 | 1,087 | 1,035 | 1,068 | -6.56% | 66,300 | 88億2464万 | -0.34% | 32.55 | 4.04 |
| 09/09 | 1,167 | 1,178 | 1,140 | 1,143 | -0.58% | 31,200 | 94億4416万 | +6.75% | 34.83 | 4.33 |
| 09/08 | 1,088 | 1,165 | 1,088 | 1,150 | +5.18% | 35,700 | 94億9923万 | +7.68% | 35.04 | 4.35 |
| 09/07 | 1,065 | 1,137 | 1,065 | 1,093 | +2.02% | 31,800 | 90億3115万 | +2.66% | 33.31 | 4.14 |
| 09/06 | 1,077 | 1,077 | 1,065 | 1,072 | -0.16% | 4,800 | 88億5218万 | +0.63% | 32.65 | 4.05 |
| 09/05 | 1,052 | 1,073 | 1,052 | 1,073 | +2.55% | 9,000 | 88億6594万 | +0.88% | 32.7 | 4.06 |
| 09/02 | 1,043 | 1,050 | 1,038 | 1,047 | -0.48% | 11,400 | 86億4567万 | -1.63% | 31.89 | 3.96 |
| 09/01 | 1,050 | 1,060 | 1,045 | 1,052 | +0.32% | 7,200 | 86億8697万 | -1.25% | 32.04 | 3.98 |
