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 |
---|
2023 | 6/1, 株式分割 1→2 |
2017 |
03/31 | 1,115 | 1,115 | 1,094 | 1,095 | -0.05% | 291,200 | 518億3936万 | -4.53% | 54.52 | 5.3 |
03/30 | 1,146 | 1,149 | 1,089 | 1,096 | -3.14% | 576,200 | 518億6304万 | -4.49% | 54.54 | 5.3 |
03/29 | 1,094 | 1,142 | 1,088 | 1,131 | +4.72% | 514,200 | 535億4367万 | -1.39% | 56.31 | 5.47 |
03/28 | 1,074 | 1,097 | 1,074 | 1,080 | +0.98% | 362,600 | 511億2924万 | -5.68% | 53.77 | 5.23 |
03/27 | 1,101 | 1,108 | 1,058 | 1,070 | -5.06% | 793,000 | 506億3215万 | -6.76% | 53.25 | 5.18 |
03/24 | 1,116 | 1,139 | 1,114 | 1,127 | +1.08% | 302,400 | 533億3063万 | -1.87% | 56.09 | 5.45 |
03/23 | 1,110 | 1,122 | 1,097 | 1,115 | +1.27% | 408,000 | 527億6253万 | -3.17% | 55.49 | 5.39 |
03/22 | 1,096 | 1,120 | 1,096 | 1,101 | -2.26% | 390,400 | 520億9974万 | -4.55% | 54.79 | 5.33 |
03/21 | 1,114 | 1,134 | 1,103 | 1,126 | +1.12% | 518,200 | 533億696万 | -2.6% | 56.06 | 5.45 |
03/17 | 1,145 | 1,152 | 1,100 | 1,114 | -2.71% | 692,600 | 527億1519万 | -3.84% | 55.44 | 5.39 |
03/16 | 1,106 | 1,158 | 1,104 | 1,145 | +2.88% | 746,600 | 541億8279万 | -1.25% | 56.98 | 5.54 |
03/15 | 1,173 | 1,186 | 1,095 | 1,113 | -6.2% | 1,147,200 | 526億6785万 | -3.85% | 55.39 | 5.38 |
03/14 | 1,150 | 1,195 | 1,120 | 1,186 | +2.02% | 1,158,800 | 561億4748万 | +2.68% | 59.05 | 5.74 |
03/13 | 1,250 | 1,258 | 1,162 | 1,163 | -6.48% | 1,302,800 | 550億3494万 | +1.17% | 57.88 | 5.63 |
03/10 | 1,297 | 1,297 | 1,227 | 1,243 | -3.42% | 838,600 | 588億4596万 | +8.56% | 61.89 | 6.02 |
03/09 | 1,277 | 1,290 | 1,253 | 1,287 | +0.78% | 616,200 | 609億2901万 | +13.29% | 64.08 | 6.23 |
03/08 | 1,275 | 1,298 | 1,246 | 1,277 | +1.07% | 1,079,200 | 604億5559万 | +13.51% | 63.58 | 6.18 |
03/07 | 1,269 | 1,295 | 1,246 | 1,264 | -0.39% | 1,400,400 | 598億1647万 | +13.62% | 62.91 | 6.11 |
03/06 | 1,210 | 1,275 | 1,200 | 1,269 | +5.97% | 2,649,800 | 600億5318万 | +15.63% | 63.16 | 6.14 |
03/03 | 1,125 | 1,200 | 1,116 | 1,197 | +8.13% | 2,341,200 | 566億6824万 | +10.73% | 59.6 | 5.79 |
03/02 | 1,118 | 1,119 | 1,094 | 1,107 | +1.23% | 475,800 | 524億747万 | +3.55% | 55.12 | 5.36 |
03/01 | 1,101 | 1,102 | 1,065 | 1,094 | +0.14% | 518,200 | 517億6835万 | +3.16% | 54.44 | 5.29 |
02/28 | 1,100 | 1,119 | 1,092 | 1,092 | -0.46% | 547,600 | 516億9734万 | +3.7% | 54.37 | 5.28 |
02/27 | 1,096 | 1,107 | 1,085 | 1,097 | +0.6% | 328,800 | 519億3405万 | +5.08% | 54.62 | 5.31 |
02/24 | 1,092 | 1,094 | 1,080 | 1,091 | -0.05% | 339,400 | 516億2633万 | +5.26% | 54.29 | 5.28 |
02/23 | 1,115 | 1,125 | 1,076 | 1,091 | -1.93% | 687,200 | 516億5000万 | +6.23% | 54.32 | 5.28 |
02/22 | 1,087 | 1,113 | 1,082 | 1,113 | +2.91% | 569,600 | 526億6785万 | +9.18% | 55.39 | 5.38 |
02/21 | 1,097 | 1,117 | 1,070 | 1,081 | -2.35% | 600,600 | 511億7658万 | +7.03% | 53.82 | 5.23 |
02/20 | 1,080 | 1,121 | 1,045 | 1,107 | +1.14% | 1,374,800 | 524億747万 | +10.48% | 55.12 | 5.36 |
02/17 | 1,191 | 1,200 | 1,085 | 1,095 | -9.17% | 2,050,600 | 518億1569万 | +10.11% | 54.49 | 5.3 |
02/16 | 1,180 | 1,209 | 1,167 | 1,205 | +2.55% | 799,600 | 570億4697万 | +22.21% | 60 | 5.83 |
02/15 | 1,168 | 1,197 | 1,158 | 1,175 | -0.42% | 672,200 | 556億2672万 | +20.76% | 58.5 | 5.69 |
02/14 | 1,171 | 1,198 | 1,150 | 1,180 | +0.64% | 991,400 | 558億6343万 | +22.66% | 58.75 | 5.71 |
02/13 | 1,143 | 1,189 | 1,140 | 1,173 | +3.03% | 1,137,800 | 555億836万 | +23.29% | 58.38 | 5.67 |
02/10 | 1,100 | 1,147 | 1,095 | 1,138 | +3.45% | 1,076,000 | 538億7507万 | +21.06% | 56.66 | 5.51 |
02/09 | 1,050 | 1,113 | 1,050 | 1,100 | +3.63% | 1,197,200 | 520億7607万 | +18.28% | 54.77 | 5.32 |
02/08 | 1,020 | 1,064 | 1,010 | 1,062 | +3.36% | 674,800 | 502億5341万 | +15.26% | 52.85 | 5.14 |
02/07 | 1,038 | 1,045 | 1,015 | 1,027 | -2.7% | 816,800 | 486億2012万 | +12.36% | 51.13 | 4.97 |
02/06 | 1,022 | 1,059 | 999 | 1,056 | +3.33% | 1,008,800 | 499億6936万 | +16.37% | 52.55 | 5.11 |
02/03 | 1,000 | 1,027 | 993 | 1,022 | +1.24% | 1,058,400 | 483億5974万 | +13.5% | 50.86 | 4.94 |
02/02 | 960 | 1,017 | 960 | 1,009 | +6.38% | 1,935,800 | 477億6796万 | +12.99% | 50.24 | 4.88 |
02/01 | 909 | 953 | 905 | 949 | +6.81% | 1,645,800 | 449億378万 | +7.05% | 47.22 | 4.59 |
01/31 | 888 | 898 | 883 | 888 | -0.17% | 305,400 | 420億3959万 | +0.79% | 44.21 | 4.3 |
01/30 | 887 | 907 | 886 | 890 | +0.17% | 305,000 | 421億1061万 | +1.08% | 44.29 | 4.3 |
01/27 | 898 | 899 | 883 | 888 | -0.67% | 265,800 | 420億3959万 | +1.02% | 44.21 | 4.3 |
01/26 | 903 | 910 | 892 | 894 | -0.94% | 278,000 | 423億2364万 | +1.94% | 44.51 | 4.33 |
01/25 | 887 | 914 | 883 | 903 | +2.56% | 630,200 | 427億2605万 | +3.03% | 44.93 | 4.37 |
01/24 | 875 | 890 | 873 | 880 | +0.4% | 206,200 | 416億6086万 | +0.69% | 43.81 | 4.26 |
01/23 | 875 | 881 | 868 | 877 | +0.23% | 159,600 | 414億9265万 | +0.29% | 43.64 | 4.24 |
01/20 | 879 | 882 | 865 | 875 | -0.74% | 254,200 | 413億9797万 | +0.17% | 43.54 | 4.23 |
01/19 | 896 | 904 | 874 | 881 | -1.84% | 328,000 | 417億567万 | +1.03% | 43.86 | 4.26 |
01/18 | 880 | 902 | 880 | 898 | +0.96% | 327,800 | 424億8677万 | +3.16% | 44.68 | 4.34 |
01/17 | 893 | 895 | 872 | 889 | -0.22% | 205,000 | 420億8439万 | +2.42% | 44.26 | 4.3 |
01/16 | 900 | 907 | 880 | 891 | -1.16% | 224,800 | 421億7906万 | +2.77% | 44.36 | 4.31 |
01/13 | 877 | 908 | 876 | 902 | +3.09% | 399,200 | 426億7612万 | +4.22% | 44.88 | 4.36 |
01/12 | 897 | 905 | 870 | 875 | -2.83% | 387,800 | 413億9797万 | +1.33% | 43.54 | 4.23 |
01/11 | 920 | 936 | 898 | 900 | -1.8% | 496,200 | 426億511万 | +4.53% | 44.81 | 4.36 |
01/10 | 900 | 918 | 883 | 917 | +2.35% | 847,600 | 433億8621万 | +6.57% | 45.63 | 4.43 |
01/06 | 899 | 920 | 892 | 896 | -0.22% | 547,800 | 423億9209万 | +4.25% | 44.58 | 4.33 |
01/05 | 875 | 899 | 875 | 898 | +2.81% | 473,400 | 424億8677万 | +4.6% | 44.68 | 4.34 |
01/04 | 869 | 875 | 860 | 873 | +0.06% | 265,000 | 413億2696万 | +1.99% | 43.46 | 4.22 |
2016 |
12/30 | 860 | 874 | 852 | 873 | +1.45% | 262,600 | 413億579万 | +2.05% | 43.44 | 4.22 |
12/29 | 865 | 865 | 846 | 860 | -0.75% | 155,200 | 407億1402万 | +0.7% | 42.82 | 4.16 |
12/28 | 862 | 874 | 852 | 867 | +1.7% | 334,400 | 410億2174万 | +1.58% | 43.14 | 4.19 |
12/27 | 839 | 856 | 836 | 852 | +1.79% | 335,400 | 403億3529万 | -0.12% | 42.42 | 4.12 |
12/26 | 821 | 848 | 821 | 837 | +0.9% | 222,400 | 396億2516万 | -1.99% | 41.67 | 4.05 |
12/22 | 851 | 853 | 827 | 830 | -2.35% | 338,600 | 392億7009万 | -2.87% | 41.3 | 4.01 |
12/21 | 864 | 870 | 842 | 850 | -2.3% | 365,800 | 402億1693万 | -0.41% | 42.3 | 4.11 |
12/20 | 855 | 871 | 850 | 870 | +1.99% | 333,000 | 411億6377万 | +2.17% | 43.29 | 4.21 |
12/19 | 850 | 861 | 838 | 853 | +0.24% | 275,800 | 403億5896万 | +1.01% | 42.44 | 4.13 |
12/16 | 873 | 877 | 846 | 851 | -1.73% | 279,400 | 402億6427万 | +1.25% | 42.35 | 4.12 |
12/15 | 870 | 875 | 859 | 866 | -0.4% | 205,000 | 409億7440万 | +3.65% | 43.09 | 4.19 |
12/14 | 873 | 886 | 868 | 869 | +0.17% | 427,000 | 411億4010万 | +4.83% | 43.27 | 4.21 |
12/13 | 836 | 868 | 835 | 868 | +3.21% | 289,000 | 410億6908万 | +5.15% | 43.19 | 4.2 |
12/12 | 839 | 847 | 831 | 841 | 0% | 267,400 | 397億9085万 | +2.25% | 41.85 | 4.07 |
12/09 | 843 | 847 | 835 | 841 | 0% | 195,400 | 397億9085万 | +2.5% | 41.85 | 4.07 |
12/08 | 856 | 856 | 838 | 841 | -1.7% | 204,800 | 397億9085万 | +2.75% | 41.85 | 4.07 |
12/07 | 853 | 872 | 848 | 855 | +1.54% | 392,800 | 404億7731万 | +4.65% | 42.57 | 4.14 |
12/06 | 851 | 857 | 828 | 842 | -0.65% | 335,000 | 398億6187万 | +3.44% | 41.92 | 4.07 |
12/05 | 844 | 863 | 837 | 848 | +0.47% | 390,400 | 401億2225万 | +4.37% | 42.2 | 4.1 |
12/02 | 855 | 865 | 833 | 844 | -1.35% | 373,400 | 399億3288万 | +4.14% | 42 | 4.08 |
12/01 | 895 | 895 | 855 | 855 | -4.09% | 702,600 | 404億7731万 | +5.82% | 42.57 | 4.14 |
11/30 | 895 | 907 | 877 | 892 | +1.02% | 857,200 | 422億529万 | +10.75% | 44.39 | 4.31 |
11/29 | 844 | 884 | 843 | 883 | +3.88% | 581,200 | 417億7921万 | +10.04% | 43.94 | 4.27 |
11/28 | 833 | 853 | 829 | 850 | +1.25% | 368,000 | 402億1693万 | +6.32% | 42.3 | 4.11 |
11/25 | 857 | 863 | 828 | 839 | -1.24% | 538,800 | 397億1984万 | +5.27% | 41.77 | 4.06 |
11/24 | 850 | 877 | 842 | 850 | -0.06% | 626,400 | 402億1693万 | +6.59% | 42.3 | 4.11 |
11/22 | 850 | 868 | 828 | 850 | -1.22% | 804,200 | 402億4060万 | +6.92% | 42.32 | 4.11 |
11/21 | 875 | 884 | 836 | 861 | -0.98% | 815,200 | 407億3769万 | +8.38% | 42.84 | 4.16 |
11/18 | 865 | 889 | 853 | 869 | +1.94% | 1,340,800 | 411億4010万 | +9.72% | 43.27 | 4.21 |
11/17 | 825 | 859 | 810 | 853 | +7.03% | 1,973,800 | 403億5896万 | +8.19% | 42.44 | 4.13 |
11/16 | 764 | 800 | 759 | 797 | +1.66% | 1,019,000 | 377億781万 | +1.34% | 39.66 | 3.85 |
11/15 | 719 | 844 | 717 | 784 | +9.5% | 3,048,200 | 370億9237万 | -0.32% | 39.01 | 3.79 |
11/14 | 721 | 735 | 700 | 716 | -2.79% | 546,800 | 338億7312万 | -9.09% | 35.62 | 3.46 |
11/11 | 738 | 746 | 716 | 736 | -0.27% | 383,000 | 348億4363万 | -6.84% | 36.64 | 3.56 |
11/10 | 751 | 758 | 735 | 738 | +2.64% | 312,200 | 349億3831万 | -6.94% | 36.74 | 3.57 |
11/09 | 779 | 779 | 675 | 719 | -5.7% | 577,200 | 340億3881万 | -9.56% | 35.8 | 3.48 |
11/08 | 780 | 787 | 763 | 763 | -2.56% | 191,400 | 360億9819万 | -4.45% | 37.96 | 3.69 |
11/07 | 795 | 799 | 776 | 783 | -1.07% | 165,400 | 370億4502万 | -1.94% | 38.96 | 3.79 |
11/04 | 797 | 807 | 779 | 791 | -1.92% | 269,000 | 374億4743万 | -0.75% | 39.38 | 3.83 |