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 |
|---|
| 2017 |
| 03/31 | 980 | 1,034 | 977 | 1,008 | +4.13% | 80,900 | 27億2379万 | +5% | 38.87 | 3.91 |
| 03/30 | 934 | 968 | 934 | 968 | +3.75% | 28,700 | 26億1570万 | +0.62% | 37.33 | 3.75 |
| 03/29 | 905 | 949 | 905 | 933 | +3.09% | 32,100 | 25億2112万 | -3.62% | 35.98 | 3.62 |
| 03/28 | 896 | 912 | 896 | 905 | +0.78% | 20,500 | 24億4546万 | -7.18% | 34.9 | 3.51 |
| 03/27 | 890 | 916 | 890 | 898 | +1.13% | 13,900 | 24億2655万 | -8.83% | 34.63 | 3.48 |
| 03/24 | 892 | 902 | 888 | 888 | -0.45% | 27,600 | 23億9952万 | -10.3% | 34.24 | 3.44 |
| 03/23 | 894 | 905 | 892 | 892 | -0.78% | 13,500 | 24億1033万 | -10.35% | 34.4 | 3.46 |
| 03/22 | 892 | 902 | 892 | 899 | -1.75% | 24,500 | 24億2925万 | -10.19% | 34.67 | 3.49 |
| 03/21 | 914 | 929 | 914 | 915 | +0.11% | 11,500 | 22億8948万 | -9.32% | 32.67 | 3.29 |
| 03/17 | 897 | 931 | 895 | 914 | +1.56% | 30,400 | 22億8698万 | -9.95% | 32.64 | 3.28 |
| 03/16 | 898 | 917 | 895 | 900 | +0.11% | 33,700 | 22億5195万 | -11.68% | 32.14 | 3.23 |
| 03/15 | 931 | 940 | 898 | 899 | -4.97% | 57,100 | 22億4945万 | -12.29% | 32.1 | 3.23 |
| 03/14 | 958 | 959 | 937 | 946 | -1.97% | 35,500 | 23億6705万 | -8.24% | 33.78 | 3.4 |
| 03/13 | 980 | 989 | 965 | 965 | -1.43% | 17,100 | 24億1459万 | -6.94% | 34.46 | 3.47 |
| 03/10 | 1,002 | 1,003 | 972 | 979 | -1.21% | 27,300 | 24億4962万 | -5.87% | 34.96 | 3.52 |
| 03/09 | 987 | 1,005 | 987 | 991 | +0.41% | 23,600 | 24億7965万 | -5.35% | 35.39 | 3.56 |
| 03/08 | 972 | 1,005 | 971 | 987 | +1.65% | 32,900 | 24億6964万 | -6.62% | 35.24 | 3.55 |
| 03/07 | 987 | 993 | 967 | 971 | -2.02% | 37,900 | 24億2960万 | -8.65% | 34.67 | 3.49 |
| 03/06 | 1,005 | 1,005 | 957 | 991 | -1.59% | 70,900 | 24億7965万 | -7.56% | 35.39 | 3.56 |
| 03/03 | 1,015 | 1,024 | 1,007 | 1,007 | -1.27% | 40,500 | 25億1968万 | -6.85% | 35.96 | 3.62 |
| 03/02 | 1,036 | 1,042 | 1,020 | 1,020 | -0.97% | 39,100 | 25億5221万 | -6.93% | 36.42 | 3.66 |
| 03/01 | 1,034 | 1,056 | 1,016 | 1,030 | +1.68% | 101,500 | 25億7723万 | -6.36% | 36.78 | 3.7 |
| 02/28 | 1,025 | 1,034 | 1,005 | 1,013 | -0.3% | 73,800 | 25億3470万 | -7.74% | 36.17 | 3.64 |
| 02/27 | 1,058 | 1,060 | 1,016 | 1,016 | -3.97% | 78,200 | 25億4220万 | -7.13% | 36.28 | 3.65 |
| 02/24 | 1,075 | 1,113 | 1,058 | 1,058 | -1.58% | 153,400 | 26億4729万 | -3.11% | 37.78 | 3.8 |
| 02/23 | 1,099 | 1,145 | 1,053 | 1,075 | -2.09% | 300,800 | 26億8983万 | -1.29% | 38.39 | 3.86 |
| 02/22 | 1,135 | 1,187 | 1,096 | 1,098 | -2.66% | 134,700 | 27億4738万 | +1.67% | 39.21 | 3.94 |
| 02/21 | 1,122 | 1,135 | 1,083 | 1,128 | -1.23% | 158,000 | 28億2245万 | +6.02% | 40.28 | 4.05 |
| 02/20 | 1,051 | 1,154 | 1,030 | 1,142 | +11.85% | 355,800 | 28億5748万 | +9.07% | 40.78 | 4.1 |
| 02/17 | 1,015 | 1,030 | 1,005 | 1,021 | -0.1% | 69,200 | 25億5471万 | -0.87% | 36.46 | 3.67 |
| 02/16 | 1,042 | 1,086 | 1,022 | 1,022 | -0.78% | 124,700 | 25億5722万 | +0.39% | 36.49 | 3.67 |
| 02/15 | 1,022 | 1,055 | 1,005 | 1,030 | -7.37% | 139,000 | 25億7723万 | +2.28% | 36.78 | 3.7 |
| 02/14 | 1,084 | 1,115 | 1,063 | 1,112 | +6.11% | 175,500 | 27億8241万 | +11.76% | 39.71 | 3.99 |
| 02/13 | 1,045 | 1,090 | 1,044 | 1,048 | +2.24% | 77,300 | 26億2227万 | +6.83% | 37.42 | 3.76 |
| 02/10 | 1,050 | 1,067 | 1,013 | 1,025 | -2.19% | 107,400 | 25億6472万 | +5.78% | 36.6 | 3.68 |
| 02/09 | 1,051 | 1,075 | 1,043 | 1,048 | -1.32% | 68,700 | 26億2227万 | +9.28% | 37.42 | 3.76 |
| 02/08 | 1,086 | 1,086 | 1,042 | 1,062 | -1.21% | 121,300 | 26億5730万 | +12.26% | 37.92 | 3.81 |
| 02/07 | 1,067 | 1,140 | 1,067 | 1,075 | +1.7% | 250,300 | 26億8983万 | +15.22% | 38.39 | 3.86 |
| 02/06 | 1,168 | 1,170 | 1,050 | 1,057 | -8.56% | 323,700 | 26億4479万 | +14.89% | 37.74 | 3.8 |
| 02/03 | 1,229 | 1,263 | 1,141 | 1,156 | -6.02% | 424,500 | 28億9251万 | +27.31% | 41.28 | 4.15 |
| 02/02 | 1,180 | 1,286 | 1,152 | 1,230 | +8.75% | 1,400,300 | 30億7767万 | +38.05% | 43.92 | 4.42 |
| 02/01 | 1,161 | 1,167 | 1,090 | 1,131 | -5.28% | 460,200 | 28億2995万 | +29.85% | 40.38 | 4.06 |
| 01/31 | 1,190 | 1,320 | 1,150 | 1,194 | -2.69% | 628,100 | 29億8759万 | +39.49% | 42.63 | 4.29 |
| 01/30 | 1,420 | 1,479 | 1,213 | 1,227 | -11.73% | 1,287,900 | 30億7016万 | +46.42% | 43.81 | 4.41 |
| 01/27 | 1,200 | 1,420 | 1,155 | 1,390 | +24.11% | 2,539,300 | 34億7802万 | +69.51% | 49.63 | 4.99 |
| 01/26 | 955 | 1,120 | 951 | 1,120 | +15.46% | 816,400 | 28億243万 | +40.7% | 39.99 | 4.02 |
| 01/25 | 1,064 | 1,064 | 970 | 970 | +6.13% | 777,000 | 24億2710万 | +23.88% | 34.64 | 3.48 |
| 01/24 | 944 | 965 | 889 | 914 | -4.79% | 482,500 | 22億8698万 | +17.78% | 32.64 | 3.28 |
| 01/23 | 1,060 | 1,100 | 883 | 960 | -4% | 1,994,500 | 23億608万 | +24.51% | 32.91 | 3.31 |
| 01/20 | 863 | 1,000 | 863 | 1,000 | +17.65% | 1,315,600 | 24億217万 | +30.72% | 34.28 | 3.45 |
| 01/19 | 850 | 850 | 839 | 850 | +21.43% | 200,700 | 20億4184万 | +12.14% | 29.14 | 2.93 |
| 01/18 | 699 | 709 | 687 | 700 | +0.72% | 6,200 | 16億8152万 | -7.53% | 24 | 2.41 |
| 01/17 | 690 | 710 | 690 | 695 | -1.14% | 4,600 | 16億6951万 | -8.79% | 23.82 | 2.4 |
| 01/16 | 723 | 724 | 689 | 703 | -2.9% | 18,100 | 16億8872万 | -8.34% | 24.1 | 2.42 |
| 01/13 | 737 | 745 | 724 | 724 | -2.43% | 10,700 | 17億3917万 | -6.34% | 24.82 | 2.5 |
| 01/12 | 741 | 754 | 740 | 742 | 0% | 6,700 | 17億8241万 | -4.38% | 25.44 | 2.56 |
| 01/11 | 756 | 760 | 742 | 742 | -1.98% | 13,100 | 17億8241万 | -4.75% | 25.44 | 2.56 |
| 01/10 | 765 | 785 | 757 | 757 | -0.39% | 26,800 | 18億1844万 | -3.32% | 25.95 | 2.61 |
| 01/06 | 751 | 764 | 751 | 760 | +0.53% | 4,100 | 18億2565万 | -3.31% | 26.05 | 2.62 |
| 01/05 | 736 | 756 | 736 | 756 | +1.75% | 3,500 | 18億1604万 | -4.18% | 25.92 | 2.61 |
| 01/04 | 741 | 756 | 735 | 743 | +0.27% | 11,200 | 17億8481万 | -6.31% | 25.47 | 2.56 |
| 2016 |
| 12/30 | 750 | 750 | 739 | 741 | -1.2% | 1,000 | 18億5411万 | -6.91% | 26.46 | 2.66 |
| 12/29 | 764 | 764 | 737 | 750 | +0.13% | 4,300 | 18億7662万 | -5.9% | 26.78 | 2.69 |
| 12/28 | 738 | 750 | 735 | 749 | +3.6% | 10,700 | 18億7412万 | -6.02% | 26.74 | 2.69 |
| 12/27 | 740 | 740 | 722 | 723 | -1.63% | 15,700 | 18億907万 | -9.28% | 25.82 | 2.6 |
| 12/26 | 748 | 748 | 707 | 735 | -1.34% | 15,200 | 18億3909万 | -8.01% | 26.24 | 2.64 |
| 12/22 | 761 | 762 | 742 | 745 | -2.23% | 22,100 | 18億6411万 | -6.88% | 26.6 | 2.68 |
| 12/21 | 780 | 781 | 761 | 762 | -2.43% | 11,100 | 16億7805万 | -4.99% | 23.95 | 2.41 |
| 12/20 | 780 | 786 | 780 | 781 | -0.64% | 10,700 | 17億1989万 | -2.74% | 24.54 | 2.47 |
| 12/19 | 792 | 792 | 773 | 786 | +1.16% | 13,300 | 17億3090万 | -2.36% | 24.7 | 2.48 |
| 12/16 | 804 | 811 | 775 | 777 | -3% | 23,000 | 17億1108万 | -3.36% | 24.42 | 2.46 |
| 12/15 | 812 | 812 | 800 | 801 | +0.5% | 13,700 | 17億6394万 | -0.25% | 25.17 | 2.53 |
| 12/14 | 814 | 823 | 797 | 797 | -1.97% | 20,400 | 17億5513万 | +0.13% | 25.05 | 2.52 |
| 12/13 | 820 | 828 | 813 | 813 | -1.09% | 10,200 | 17億9036万 | +2.65% | 25.55 | 2.57 |
| 12/12 | 830 | 830 | 813 | 822 | -1.08% | 17,900 | 18億1018万 | +4.31% | 25.83 | 2.6 |
| 12/09 | 810 | 832 | 810 | 831 | +1.22% | 15,500 | 18億3000万 | +5.86% | 26.11 | 2.63 |
| 12/08 | 822 | 831 | 810 | 821 | -0.12% | 18,500 | 18億798万 | +4.99% | 25.8 | 2.6 |
| 12/07 | 840 | 854 | 815 | 822 | -2.72% | 28,000 | 18億1018万 | +4.98% | 25.83 | 2.6 |
| 12/06 | 794 | 850 | 794 | 845 | +6.16% | 46,100 | 18億6083万 | +7.92% | 26.55 | 2.67 |
| 12/05 | 818 | 818 | 787 | 796 | -4.21% | 31,700 | 17億5292万 | +1.79% | 25.02 | 2.52 |
| 12/02 | 837 | 837 | 814 | 831 | +0.36% | 17,100 | 18億3000万 | +6.13% | 26.11 | 2.63 |
| 12/01 | 841 | 850 | 821 | 828 | -1.08% | 15,800 | 18億2339万 | +6.02% | 26.02 | 2.62 |
| 11/30 | 827 | 864 | 821 | 837 | +0.48% | 26,600 | 18億4321万 | +7.31% | 26.3 | 2.65 |
| 11/29 | 841 | 847 | 822 | 833 | -2.57% | 19,900 | 18億3441万 | +7.07% | 26.18 | 2.63 |
| 11/28 | 807 | 873 | 807 | 855 | +5.82% | 42,100 | 18億8285万 | +9.48% | 26.87 | 2.7 |
| 11/25 | 834 | 910 | 808 | 808 | +3.72% | 124,800 | 17億7935万 | +2.93% | 25.39 | 2.55 |
| 11/24 | 763 | 780 | 736 | 779 | +3.87% | 27,300 | 17億1549万 | -1.27% | 24.48 | 2.46 |
| 11/22 | 773 | 773 | 741 | 750 | -1.06% | 13,100 | 16億5162万 | -5.66% | 23.57 | 2.37 |
| 11/21 | 789 | 789 | 753 | 758 | -1.81% | 20,700 | 16億6924万 | -5.84% | 23.82 | 2.4 |
| 11/18 | 742 | 772 | 740 | 772 | +1.98% | 37,000 | 17億7万 | -5.04% | 24.26 | 2.44 |
| 11/17 | 778 | 783 | 750 | 757 | -4.66% | 48,300 | 16億6704万 | -7% | 23.79 | 2.39 |
| 11/16 | 787 | 819 | 787 | 794 | +0.89% | 48,200 | 17億4852万 | -3.05% | 24.95 | 2.51 |
| 11/15 | 799 | 810 | 736 | 787 | -5.07% | 104,000 | 17億3311万 | -3.67% | 24.73 | 2.49 |
| 11/14 | 820 | 833 | 770 | 829 | +8.08% | 91,100 | 18億2560万 | +2.22% | 26.05 | 2.62 |
| 11/11 | 797 | 809 | 737 | 767 | +4.5% | 158,300 | 16億8906万 | -4.01% | 24.1 | 2.42 |
| 11/10 | 704 | 734 | 699 | 734 | +17.63% | 67,900 | 16億1639万 | -7.09% | 23.07 | 2.32 |
| 11/09 | 704 | 704 | 595 | 624 | -11.49% | 59,800 | 13億7415万 | -20.1% | 19.61 | 1.97 |
| 11/08 | 703 | 716 | 680 | 705 | -0.14% | 48,000 | 15億5253万 | -9.27% | 22.16 | 2.23 |
| 11/07 | 740 | 740 | 700 | 706 | -5.74% | 55,000 | 15億5473万 | -8.31% | 22.19 | 2.23 |
| 11/04 | 734 | 809 | 712 | 749 | -2.85% | 88,400 | 16億4942万 | -1.83% | 23.54 | 2.37 |
