株価チャート
2016/10/03～2017/02/28
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 | 3/1, 株式分割 1→1.2 |
| 2017 |
| 02/28 | 1,324 | 1,325 | 1,302 | 1,311 | -0.38% | 14,500 | 219億8169万 | -3.1% | 23.04 | 2.1 |
| 02/27 | 1,294 | 1,320 | 1,294 | 1,316 | +1.78% | 19,900 | 220億6552万 | -2.73% | 23.13 | 2.11 |
| 02/24 | 1,310 | 1,310 | 1,291 | 1,293 | -1.86% | 25,300 | 216億7988万 | -4.36% | 22.73 | 2.07 |
| 02/23 | 1,320 | 1,323 | 1,315 | 1,318 | -0.38% | 21,480 | 220億9068万 | -2.7% | 23.16 | 2.11 |
| 02/22 | 1,321 | 1,328 | 1,320 | 1,323 | -0.31% | 14,760 | 221億7451万 | -2.4% | 23.24 | 2.12 |
| 02/21 | 1,326 | 1,328 | 1,318 | 1,327 | +0.06% | 24,960 | 222億4437万 | -1.87% | 23.32 | 2.12 |
| 02/20 | 1,325 | 1,328 | 1,319 | 1,326 | -0.31% | 16,680 | 222億3040万 | -1.72% | 23.3 | 2.12 |
| 02/17 | 1,313 | 1,333 | 1,311 | 1,330 | +0.57% | 50,880 | 223億26万 | -1.26% | 23.38 | 2.13 |
| 02/16 | 1,313 | 1,335 | 1,310 | 1,323 | -3.88% | 133,200 | 221億7451万 | -1.67% | 23.24 | 2.12 |
| 02/15 | 1,390 | 1,390 | 1,368 | 1,376 | -0.36% | 4,680 | 230億6876万 | +2.44% | 24.18 | 2.2 |
| 02/14 | 1,368 | 1,413 | 1,368 | 1,381 | +0.98% | 10,680 | 231億5259万 | +3.2% | 24.27 | 2.21 |
| 02/13 | 1,427 | 1,442 | 1,338 | 1,368 | -3.3% | 32,880 | 229億2903万 | +2.59% | 24.03 | 2.19 |
| 02/10 | 1,400 | 1,417 | 1,399 | 1,414 | +1.92% | 13,920 | 237億1150万 | +6.49% | 24.85 | 2.26 |
| 02/09 | 1,390 | 1,394 | 1,386 | 1,388 | -0.42% | 4,320 | 232億6437万 | +5.03% | 24.39 | 2.22 |
| 02/08 | 1,375 | 1,395 | 1,373 | 1,393 | +1.27% | 10,320 | 233億6218万 | +5.96% | 24.49 | 2.23 |
| 02/07 | 1,375 | 1,388 | 1,353 | 1,376 | -0.84% | 15,120 | 230億6876万 | +5.27% | 24.18 | 2.2 |
| 02/06 | 1,415 | 1,415 | 1,382 | 1,388 | -0.95% | 6,120 | 232億6437万 | +6.73% | 24.39 | 2.22 |
| 02/03 | 1,414 | 1,415 | 1,394 | 1,401 | +0.06% | 11,520 | 234億8794万 | +8.51% | 24.62 | 2.24 |
| 02/02 | 1,375 | 1,406 | 1,368 | 1,400 | +2.38% | 14,400 | 234億7396万 | +9.38% | 24.61 | 2.24 |
| 02/01 | 1,333 | 1,375 | 1,322 | 1,368 | +2.5% | 12,960 | 229億2903万 | +7.76% | 24.03 | 2.19 |
| 01/31 | 1,308 | 1,347 | 1,304 | 1,334 | -0.19% | 11,160 | 223億7013万 | +5.89% | 23.45 | 2.13 |
| 01/30 | 1,375 | 1,375 | 1,335 | 1,337 | -1.72% | 12,120 | 224億1205万 | +6.76% | 23.49 | 2.14 |
| 01/27 | 1,358 | 1,374 | 1,303 | 1,360 | +0.87% | 23,880 | 228億328万 | +9.24% | 23.9 | 2.18 |
| 01/26 | 1,333 | 1,358 | 1,327 | 1,348 | +1.31% | 17,400 | 226億766万 | +8.91% | 23.7 | 2.16 |
| 01/25 | 1,311 | 1,337 | 1,311 | 1,331 | +1.91% | 9,720 | 223億1424万 | +8.02% | 23.39 | 2.13 |
| 01/24 | 1,300 | 1,311 | 1,299 | 1,306 | +0.51% | 7,320 | 218億9506万 | +6.6% | 22.95 | 2.09 |
| 01/23 | 1,319 | 1,323 | 1,248 | 1,299 | -2.87% | 15,960 | 217億8328万 | +6.49% | 22.83 | 2.08 |
| 01/20 | 1,365 | 1,366 | 1,310 | 1,338 | -0.25% | 26,040 | 224億2602万 | +9.99% | 23.51 | 2.14 |
| 01/19 | 1,292 | 1,351 | 1,283 | 1,341 | +6.49% | 58,200 | 224億8191万 | +10.81% | 23.57 | 2.15 |
| 01/18 | 1,239 | 1,268 | 1,238 | 1,259 | +1.55% | 15,120 | 211億1259万 | +4.67% | 22.13 | 2.01 |
| 01/17 | 1,259 | 1,267 | 1,240 | 1,240 | -2.23% | 16,680 | 207億9122万 | +3.33% | 21.79 | 1.98 |
| 01/16 | 1,333 | 1,339 | 1,264 | 1,268 | -1.55% | 33,120 | 212億6629万 | +5.96% | 22.29 | 2.03 |
| 01/13 | 1,255 | 1,292 | 1,255 | 1,288 | +1.51% | 33,600 | 216億163万 | +7.99% | 22.64 | 2.06 |
| 01/12 | 1,263 | 1,273 | 1,254 | 1,269 | +0.13% | 23,040 | 212億8026万 | +6.83% | 22.31 | 2.03 |
| 01/11 | 1,248 | 1,273 | 1,198 | 1,268 | +1.54% | 54,240 | 212億5232万 | +7.05% | 22.28 | 2.03 |
| 01/10 | 1,250 | 1,274 | 1,243 | 1,248 | +1.42% | 56,640 | 209億3095万 | +5.61% | 21.94 | 2 |
| 01/06 | 1,218 | 1,246 | 1,216 | 1,231 | -0.81% | 21,960 | 206億3753万 | +4.13% | 21.63 | 1.97 |
| 01/05 | 1,238 | 1,248 | 1,181 | 1,241 | +0.4% | 33,000 | 208億520万 | +4.98% | 21.81 | 1.99 |
| 01/04 | 1,215 | 1,242 | 1,204 | 1,236 | +3.06% | 27,960 | 207億2136万 | +4.47% | 21.72 | 1.98 |
| 2016 |
| 12/30 | 1,203 | 1,208 | 1,191 | 1,199 | +0.21% | 28,560 | 201億657万 | +1.45% | 21.08 | 1.92 |
| 12/29 | 1,167 | 1,208 | 1,165 | 1,197 | +3.31% | 47,640 | 200億6465万 | +1.07% | 21.03 | 1.91 |
| 12/28 | 1,128 | 1,163 | 1,125 | 1,158 | +2.73% | 24,960 | 194億2191万 | -2.42% | 20.36 | 1.85 |
| 12/27 | 1,126 | 1,148 | 1,124 | 1,128 | -0.15% | 20,880 | 189億492万 | -5.33% | 19.82 | 1.8 |
| 12/26 | 1,139 | 1,147 | 1,124 | 1,129 | -0.88% | 31,560 | 189億3287万 | -5.59% | 19.85 | 1.81 |
| 12/22 | 1,141 | 1,142 | 1,123 | 1,139 | -0.65% | 14,640 | 191億54万 | -5.07% | 20.02 | 1.82 |
| 12/21 | 1,167 | 1,167 | 1,146 | 1,147 | -1.78% | 17,280 | 192億2629万 | -4.76% | 20.15 | 1.83 |
| 12/20 | 1,170 | 1,183 | 1,150 | 1,168 | -0.71% | 19,800 | 195億7561万 | -3.19% | 20.52 | 1.87 |
| 12/19 | 1,186 | 1,186 | 1,170 | 1,176 | -0.84% | 5,040 | 197億1533万 | -2.66% | 20.67 | 1.88 |
| 12/16 | 1,176 | 1,186 | 1,176 | 1,186 | +0.85% | 25,320 | 198億8300万 | -2.08% | 20.84 | 1.9 |
| 12/15 | 1,175 | 1,185 | 1,161 | 1,176 | +0.07% | 33,360 | 197億1533万 | -2.98% | 20.67 | 1.88 |
| 12/14 | 1,198 | 1,198 | 1,175 | 1,175 | -2.42% | 11,640 | 197億136万 | -2.97% | 20.65 | 1.88 |
| 12/13 | 1,187 | 1,206 | 1,179 | 1,204 | +2.05% | 26,280 | 201億9040万 | -0.73% | 21.16 | 1.93 |
| 12/12 | 1,168 | 1,184 | 1,167 | 1,180 | +1% | 28,800 | 197億8520万 | -2.8% | 20.74 | 1.89 |
| 12/09 | 1,178 | 1,178 | 1,163 | 1,168 | -0.36% | 15,720 | 195億8958万 | -3.84% | 20.53 | 1.87 |
| 12/08 | 1,175 | 1,180 | 1,165 | 1,173 | +0.29% | 22,320 | 196億5944万 | -3.74% | 20.61 | 1.88 |
| 12/07 | 1,159 | 1,170 | 1,159 | 1,169 | +0.5% | 19,920 | 196億355万 | -4.25% | 20.55 | 1.87 |
| 12/06 | 1,167 | 1,173 | 1,161 | 1,163 | -0.36% | 19,440 | 195億574万 | -4.96% | 20.45 | 1.86 |
| 12/05 | 1,183 | 1,187 | 1,154 | 1,168 | -1.34% | 17,640 | 195億7561万 | -4.85% | 20.52 | 1.87 |
| 12/02 | 1,217 | 1,225 | 1,178 | 1,183 | -2.74% | 18,720 | 198億4109万 | -3.79% | 20.8 | 1.89 |
| 12/01 | 1,243 | 1,252 | 1,217 | 1,217 | -2.54% | 16,800 | 203億9999万 | -1.24% | 21.38 | 1.95 |
| 11/30 | 1,238 | 1,250 | 1,237 | 1,248 | +1.22% | 13,800 | 209億3095万 | +1.41% | 21.94 | 2 |
| 11/29 | 1,238 | 1,246 | 1,228 | 1,233 | -1.79% | 13,200 | 206億7944万 | +0.11% | 21.68 | 1.97 |
| 11/28 | 1,227 | 1,258 | 1,227 | 1,256 | +2.94% | 19,920 | 210億5670万 | +1.85% | 22.07 | 2.01 |
| 11/25 | 1,244 | 1,248 | 1,218 | 1,220 | -1.94% | 19,320 | 204億5588万 | -0.97% | 21.44 | 1.95 |
| 11/24 | 1,261 | 1,261 | 1,239 | 1,244 | -1.06% | 14,640 | 208億6109万 | +0.99% | 21.87 | 1.99 |
| 11/22 | 1,261 | 1,261 | 1,249 | 1,258 | -0.07% | 8,280 | 210億8465万 | +2.15% | 22.1 | 2.01 |
| 11/21 | 1,258 | 1,262 | 1,250 | 1,258 | +0.67% | 25,920 | 210億9862万 | +2.3% | 22.12 | 2.01 |
| 11/18 | 1,254 | 1,254 | 1,243 | 1,250 | +0.07% | 24,360 | 209億5890万 | +1.87% | 21.97 | 2 |
| 11/17 | 1,229 | 1,250 | 1,227 | 1,249 | +2.18% | 29,400 | 209億4492万 | +2.06% | 21.95 | 2 |
| 11/16 | 1,208 | 1,223 | 1,194 | 1,223 | +1.88% | 21,000 | 204億9780万 | +0.2% | 21.49 | 1.96 |
| 11/15 | 1,219 | 1,222 | 1,192 | 1,200 | -2.83% | 18,960 | 201億2054万 | -1.48% | 21.09 | 1.92 |
| 11/14 | 1,242 | 1,242 | 1,226 | 1,235 | +0.34% | 25,560 | 207億739万 | +1.48% | 21.71 | 1.98 |
| 11/11 | 1,233 | 1,238 | 1,225 | 1,231 | +0.96% | 15,240 | 206億3753万 | +1.22% | 21.63 | 1.97 |
| 11/10 | 1,232 | 1,242 | 1,217 | 1,219 | +4.87% | 25,440 | 204億4191万 | +0.51% | 21.43 | 1.95 |
| 11/09 | 1,233 | 1,233 | 1,151 | 1,163 | -4.52% | 42,720 | 194億9177万 | -4% | 20.43 | 1.86 |
| 11/08 | 1,215 | 1,224 | 1,208 | 1,218 | +0.21% | 13,920 | 204億1396万 | +0.62% | 21.4 | 1.95 |
| 11/07 | 1,217 | 1,229 | 1,189 | 1,215 | -0.68% | 17,040 | 203億7205万 | +0.66% | 21.35 | 1.94 |
| 11/04 | 1,224 | 1,228 | 1,182 | 1,223 | -0.34% | 19,440 | 205億1177万 | +1.52% | 21.5 | 1.96 |
| 11/02 | 1,226 | 1,232 | 1,214 | 1,228 | -1.6% | 17,040 | 205億8163万 | +2.04% | 21.57 | 1.96 |
| 11/01 | 1,240 | 1,256 | 1,228 | 1,248 | +0.6% | 16,320 | 209億1698万 | +4.05% | 21.93 | 2 |
| 10/31 | 1,257 | 1,258 | 1,237 | 1,240 | -1.13% | 21,000 | 207億9122万 | +3.85% | 21.79 | 1.98 |
| 10/28 | 1,251 | 1,258 | 1,243 | 1,254 | +1.48% | 26,040 | 210億2876万 | +5.3% | 22.04 | 2.01 |
| 10/27 | 1,243 | 1,251 | 1,229 | 1,236 | -0.07% | 26,280 | 207億2136万 | +4.2% | 21.72 | 1.98 |
| 10/26 | 1,202 | 1,238 | 1,202 | 1,237 | +2.91% | 17,760 | 207億3533万 | +4.54% | 21.73 | 1.98 |
| 10/25 | 1,250 | 1,257 | 1,178 | 1,202 | -4.88% | 44,400 | 201億4848万 | +2.1% | 21.12 | 1.92 |
| 10/24 | 1,245 | 1,271 | 1,245 | 1,263 | +1.4% | 22,920 | 211億8246万 | +7.61% | 22.2 | 2.02 |
| 10/21 | 1,246 | 1,248 | 1,241 | 1,246 | +0.07% | 19,800 | 208億8903万 | +6.66% | 21.9 | 1.99 |
| 10/20 | 1,219 | 1,253 | 1,219 | 1,245 | +2.12% | 27,960 | 208億7506万 | +7.24% | 21.88 | 1.99 |
| 10/19 | 1,221 | 1,226 | 1,214 | 1,219 | -0.2% | 22,560 | 204億4191万 | +5.83% | 21.43 | 1.95 |
| 10/18 | 1,240 | 1,240 | 1,219 | 1,222 | -0.61% | 21,720 | 204億8383万 | +6.79% | 21.47 | 1.95 |
| 10/17 | 1,190 | 1,243 | 1,188 | 1,229 | +3.65% | 55,800 | 206億958万 | +8.2% | 21.6 | 1.97 |
| 10/14 | 1,183 | 1,188 | 1,172 | 1,186 | +0.99% | 24,480 | 198億8300万 | +5.22% | 20.84 | 1.9 |
| 10/13 | 1,154 | 1,189 | 1,154 | 1,174 | +1.73% | 30,000 | 196億8739万 | +4.93% | 20.64 | 1.88 |
| 10/12 | 1,151 | 1,165 | 1,101 | 1,154 | -1.42% | 31,440 | 193億5205万 | +3.79% | 20.28 | 1.85 |
| 10/11 | 1,160 | 1,198 | 1,160 | 1,171 | -0.28% | 29,280 | 196億3150万 | +5.86% | 20.58 | 1.87 |
| 10/07 | 1,173 | 1,183 | 1,153 | 1,174 | -1.81% | 28,440 | 196億8739万 | +6.74% | 20.64 | 1.88 |
| 10/06 | 1,174 | 1,203 | 1,174 | 1,196 | +2.14% | 45,240 | 200億5068万 | +9.01% | 21.02 | 1.91 |
| 10/05 | 1,158 | 1,184 | 1,152 | 1,171 | +1.08% | 46,200 | 196億3150万 | +7.42% | 20.58 | 1.87 |
| 10/04 | 1,111 | 1,166 | 1,111 | 1,158 | +2.21% | 25,320 | 194億2191万 | +6.56% | 20.36 | 1.85 |
| 10/03 | 1,167 | 1,167 | 1,133 | 1,133 | -2.23% | 21,120 | 190億273万 | +4.55% | 19.92 | 1.81 |
