株価チャート
2016/10/11～2017/03/31
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 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 905 | 1,062 | 904 | 1,062 | +23.22% | 820,400 | 44億5830万 | +107.32% | 25.79 | 3.05 |
| 03/30 | 862 | 878 | 828 | 862 | -5.95% | 407,600 | 36億1830万 | +78.36% | 20.93 | 2.47 |
| 03/29 | 954 | 962 | 837 | 916 | -8.4% | 825,600 | 38億4720万 | +97.84% | 22.25 | 2.63 |
| 03/28 | 1,127 | 1,252 | 919 | 1,000 | -0.15% | 2,003,000 | 42億 | +127.27% | 24.3 | 2.87 |
| 03/27 | 1,002 | 1,002 | 1,002 | 1,002 | +24.95% | 68,600 | 42億630万 | +141.91% | 24.33 | 2.87 |
| 03/24 | 705 | 802 | 682 | 802 | +23.02% | 1,207,200 | 33億6630万 | +107.11% | 19.47 | 2.3 |
| 03/23 | 575 | 652 | 519 | 652 | +29.91% | 1,232,800 | 27億3630万 | +76.56% | 15.83 | 1.87 |
| 03/22 | 502 | 502 | 502 | 502 | +17.58% | 24,800 | 21億630万 | +40.48% | 12.18 | 1.44 |
| 03/21 | 357 | 427 | 357 | 427 | +21.34% | 75,000 | 17億9130万 | +21.51% | 10.36 | 1.22 |
| 03/17 | 351 | 352 | 351 | 352 | -0.42% | 400 | 14億7630万 | +1.3% | 8.54 | 1.01 |
| 03/16 | 355 | 355 | 353 | 353 | -0.28% | 1,200 | 14億8260万 | +1.73% | 8.58 | 1.01 |
| 03/15 | 354 | 354 | 354 | 354 | 0% | 4,800 | 14億8680万 | +2.02% | 8.6 | 1.02 |
| 03/14 | 349 | 354 | 349 | 354 | +1.58% | 2,600 | 14億8680万 | +2.02% | 8.6 | 1.02 |
| 03/13 | 350 | 350 | 349 | 349 | -0.14% | 1,400 | 14億6370万 | +0.72% | 8.47 | 1 |
| 03/10 | 349 | 349 | 349 | 349 | +1.16% | 1,000 | 14億6580万 | +0.87% | 8.48 | 1 |
| 03/09 | 345 | 345 | 345 | 345 | -0.86% | 1,200 | 14億4900万 | -0.29% | 8.38 | 0.99 |
| 03/08 | 348 | 348 | 348 | 348 | +0.87% | 400 | 14億6160万 | +0.58% | 8.45 | 1 |
| 03/07 | 346 | 346 | 345 | 345 | -1.15% | 2,000 | 14億4900万 | 0% | 8.38 | 0.99 |
| 03/02 | 349 | 350 | 349 | 349 | +1.45% | 1,000 | 14億6580万 | +1.16% | 8.48 | 1 |
| 02/28 | 344 | 344 | 344 | 344 | -1.15% | 800 | 14億4480万 | -0.29% | 8.36 | 0.99 |
| 02/27 | 350 | 350 | 348 | 348 | +0.14% | 1,800 | 14億6160万 | +0.87% | 8.45 | 1 |
| 02/24 | 348 | 348 | 348 | 348 | 0% | 200 | 14億5950万 | +0.72% | 8.44 | 1 |
| 02/23 | 348 | 348 | 348 | 348 | 0% | 200 | 14億5950万 | +0.72% | 8.44 | 1 |
| 02/22 | 347 | 348 | 347 | 348 | +0.72% | 5,200 | 14億5950万 | +0.72% | 8.44 | 1 |
| 02/21 | 345 | 345 | 345 | 345 | +1.17% | 1,600 | 14億4900万 | 0% | 8.38 | 0.99 |
| 02/20 | 341 | 341 | 341 | 341 | -2.43% | 1,400 | 14億3220万 | -1.16% | 8.28 | 0.98 |
| 02/15 | 350 | 350 | 346 | 350 | +0.29% | 5,000 | 14億6790万 | +1.6% | 8.49 | 1 |
| 02/14 | 345 | 349 | 343 | 349 | +1.6% | 1,600 | 14億6370万 | +1.31% | 8.47 | 1 |
| 02/13 | 349 | 350 | 338 | 343 | -1.15% | 2,200 | 14億4060万 | -0.29% | 8.33 | 0.98 |
| 02/10 | 341 | 347 | 341 | 347 | +1.91% | 1,000 | 14億5740万 | +0.87% | 8.43 | 1 |
| 02/09 | 344 | 344 | 341 | 341 | -2.01% | 6,800 | 14億3010万 | -0.73% | 8.27 | 0.98 |
| 02/08 | 348 | 348 | 348 | 348 | -0.57% | 800 | 14億5950万 | +1.02% | 8.44 | 1 |
| 02/07 | 349 | 350 | 344 | 350 | +1.6% | 20,600 | 14億6790万 | +1.9% | 8.49 | 1 |
| 02/06 | 343 | 347 | 343 | 344 | +0.58% | 1,200 | 14億4480万 | +0.29% | 8.36 | 0.99 |
| 02/03 | 343 | 343 | 342 | 342 | -1.58% | 600 | 14億3640万 | -0.29% | 8.31 | 0.98 |
| 02/01 | 350 | 350 | 342 | 348 | +0.72% | 1,200 | 14億5950万 | +1.31% | 8.44 | 1 |
| 01/31 | 345 | 345 | 345 | 345 | 0% | 1,400 | 14億4900万 | +0.58% | 8.38 | 0.99 |
| 01/30 | 345 | 345 | 345 | 345 | 0% | 600 | 14億4900万 | +0.88% | 8.38 | 0.99 |
| 01/25 | 345 | 345 | 345 | 345 | 0% | 200 | 14億4900万 | +0.88% | 8.38 | 0.99 |
| 01/24 | 348 | 348 | 343 | 345 | +0.29% | 800 | 14億4900万 | +0.88% | 8.38 | 0.99 |
| 01/23 | 344 | 344 | 344 | 344 | +1.47% | 200 | 14億4480万 | +0.58% | 8.36 | 0.99 |
| 01/20 | 339 | 339 | 339 | 339 | 0% | 400 | 14億2380万 | -0.88% | 8.24 | 0.97 |
| 01/19 | 340 | 340 | 339 | 339 | +0.3% | 400 | 14億2380万 | -0.88% | 8.24 | 0.97 |
| 01/18 | 339 | 339 | 338 | 338 | -3.43% | 1,000 | 14億1960万 | -1.46% | 8.21 | 0.97 |
| 01/16 | 350 | 351 | 343 | 350 | 0% | 2,800 | 14億7000万 | +2.04% | 8.5 | 1 |
| 01/13 | 350 | 350 | 350 | 350 | +1.6% | 3,800 | 14億7000万 | +2.04% | 8.5 | 1 |
| 01/12 | 343 | 345 | 343 | 345 | +0.15% | 1,400 | 14億4690万 | +0.44% | 8.37 | 0.99 |
| 01/11 | 343 | 345 | 343 | 344 | +1.47% | 1,000 | 14億4480万 | 0% | 8.36 | 0.99 |
| 01/10 | 350 | 350 | 339 | 339 | -2.87% | 5,400 | 14億2380万 | -1.45% | 8.24 | 0.97 |
| 01/06 | 350 | 350 | 349 | 349 | +3.71% | 2,600 | 14億6580万 | +1.16% | 8.48 | 1 |
| 01/05 | 336 | 337 | 336 | 337 | -1.9% | 600 | 14億1330万 | -2.46% | 8.18 | 0.97 |
| 2016 |
| 12/30 | 344 | 344 | 343 | 343 | +0.59% | 600 | 14億4060万 | -0.87% | 8.33 | 0.98 |
| 12/28 | 341 | 341 | 341 | 341 | +1.34% | 200 | 14億3220万 | -1.45% | 8.28 | 0.98 |
| 12/27 | 340 | 340 | 337 | 337 | -1.03% | 4,800 | 14億1330万 | -2.75% | 8.18 | 0.97 |
| 12/26 | 340 | 344 | 340 | 340 | -1.31% | 2,200 | 14億2800万 | -2.02% | 8.26 | 0.98 |
| 12/22 | 345 | 345 | 345 | 345 | +1.32% | 400 | 14億4690万 | -0.72% | 8.37 | 0.99 |
| 12/21 | 335 | 340 | 335 | 340 | 0% | 2,400 | 14億2800万 | -2.02% | 8.26 | 0.98 |
| 12/20 | 349 | 349 | 340 | 340 | -2.58% | 2,400 | 14億2800万 | -2.02% | 8.26 | 0.98 |
| 12/19 | 349 | 349 | 349 | 349 | +0.87% | 600 | 14億6580万 | +0.58% | 8.48 | 1 |
| 12/15 | 346 | 346 | 346 | 346 | +2.22% | 3,600 | 14億5320万 | 0% | 8.41 | 0.99 |
| 12/14 | 334 | 340 | 334 | 339 | +1.35% | 2,400 | 14億2170万 | -2.17% | 8.22 | 0.97 |
| 12/13 | 340 | 340 | 329 | 334 | -1.76% | 4,400 | 14億280万 | -3.47% | 8.11 | 0.96 |
| 12/12 | 336 | 340 | 335 | 340 | +1.19% | 1,400 | 14億2800万 | -2.02% | 8.26 | 0.98 |
| 12/08 | 337 | 337 | 336 | 336 | -1.61% | 1,400 | 14億1120万 | -2.89% | 8.16 | 0.96 |
| 12/06 | 346 | 346 | 342 | 342 | +0.29% | 600 | 14億3430万 | -1.3% | 8.3 | 0.98 |
| 12/05 | 341 | 341 | 341 | 341 | -2.71% | 1,200 | 14億3010万 | -1.59% | 8.27 | 0.98 |
| 12/02 | 351 | 351 | 350 | 350 | -0.99% | 2,200 | 14億7000万 | +1.16% | 8.5 | 1 |
| 12/01 | 354 | 354 | 354 | 354 | 0% | 600 | 14億8470万 | +2.46% | 8.59 | 1.01 |
| 11/30 | 354 | 354 | 354 | 354 | +0.57% | 4,200 | 14億8470万 | +2.76% | 8.59 | 1.01 |
| 11/28 | 354 | 354 | 351 | 352 | -0.57% | 4,000 | 14億7630万 | +2.48% | 8.54 | 1.01 |
| 11/25 | 354 | 354 | 352 | 354 | 0% | 7,200 | 14億8470万 | +3.36% | 8.59 | 1.01 |
| 11/24 | 351 | 355 | 351 | 354 | -0.28% | 6,400 | 14億8470万 | +3.67% | 8.59 | 1.01 |
| 11/22 | 355 | 358 | 350 | 355 | +0.28% | 13,200 | 14億8890万 | +4.26% | 8.61 | 1.02 |
| 11/21 | 350 | 357 | 347 | 354 | +1% | 7,600 | 14億8470万 | +4.28% | 8.59 | 1.01 |
| 11/18 | 352 | 352 | 350 | 350 | -1.41% | 4,800 | 14億7000万 | +3.55% | 8.5 | 1 |
| 11/17 | 350 | 357 | 350 | 355 | +1.43% | 3,800 | 14億9100万 | +5.34% | 8.62 | 1.02 |
| 11/16 | 356 | 359 | 350 | 350 | -1.69% | 7,200 | 14億7000万 | +4.17% | 8.5 | 1 |
| 11/15 | 353 | 356 | 350 | 356 | +1.14% | 20,600 | 14億9520万 | +6.27% | 8.65 | 1.02 |
| 11/14 | 344 | 352 | 344 | 352 | +2.33% | 6,000 | 14億7840万 | +5.39% | 8.55 | 1.01 |
| 11/11 | 343 | 344 | 339 | 344 | +0.29% | 6,600 | 14億4480万 | +3.3% | 8.36 | 0.99 |
| 11/10 | 333 | 343 | 333 | 343 | +3.94% | 6,800 | 14億4060万 | +3.63% | 8.33 | 0.98 |
| 11/09 | 343 | 343 | 330 | 330 | -3.65% | 28,600 | 13億8600万 | 0% | 8.02 | 0.95 |
| 11/08 | 337 | 343 | 337 | 343 | +1.78% | 10,000 | 14億3850万 | +4.1% | 8.32 | 0.98 |
| 11/07 | 338 | 343 | 337 | 337 | -0.3% | 12,200 | 14億1330万 | +2.28% | 8.18 | 0.97 |
| 11/04 | 345 | 345 | 337 | 338 | -2.17% | 10,400 | 14億1750万 | +2.9% | 8.2 | 0.97 |
| 11/02 | 344 | 345 | 344 | 345 | +0.44% | 8,200 | 14億4900万 | +5.5% | 8.38 | 0.99 |
| 11/01 | 334 | 344 | 334 | 344 | +2.84% | 19,200 | 14億4270万 | +5.37% | 8.35 | 0.99 |
| 10/31 | 334 | 334 | 334 | 334 | 0% | 600 | 14億280万 | +2.77% | 8.11 | 0.96 |
| 10/27 | 334 | 334 | 334 | 334 | 0% | 1,600 | 14億280万 | +3.09% | 8.11 | 0.96 |
| 10/26 | 335 | 335 | 334 | 334 | -0.3% | 4,800 | 14億280万 | +3.41% | 8.11 | 0.96 |
| 10/25 | 337 | 338 | 333 | 335 | -0.3% | 11,600 | 14億700万 | +4.04% | 8.14 | 0.96 |
| 10/24 | 340 | 340 | 333 | 336 | +5.16% | 18,400 | 14億1120万 | +4.67% | 8.16 | 0.96 |
| 10/20 | 320 | 320 | 320 | 320 | -1.54% | 1,400 | 13億4190万 | -0.16% | 7.76 | 0.92 |
| 10/19 | 333 | 333 | 325 | 325 | -2.55% | 1,400 | 13億6290万 | +1.41% | 7.88 | 0.93 |
| 10/18 | 333 | 333 | 333 | 333 | +0.15% | 1,000 | 13億9860万 | +4.39% | 8.09 | 0.96 |
| 10/17 | 320 | 333 | 320 | 333 | -0.3% | 5,200 | 13億9650万 | +4.56% | 8.08 | 0.95 |
| 10/14 | 334 | 334 | 334 | 334 | +3.09% | 4,200 | 14億70万 | +5.21% | 8.1 | 0.96 |
| 10/13 | 321 | 324 | 321 | 324 | +2.21% | 2,000 | 13億5870万 | +2.7% | 7.86 | 0.93 |
| 10/12 | 315 | 317 | 315 | 317 | -4.09% | 11,800 | 13億2930万 | +0.8% | 7.69 | 0.91 |
| 10/11 | 330 | 331 | 330 | 330 | 0% | 1,000 | 13億8600万 | +5.1% | 8.02 | 0.95 |
