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 |
|---|
| 2019 | 8/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,166 | 1,166 | 1,145 | 1,145 | -1.08% | 1,600 | 159億7833万 | -1.21% | 19.09 | 0.8 |
| 03/30 | 1,149 | 1,170 | 1,141 | 1,158 | +0.43% | 5,800 | 161億5277万 | +0.04% | 19.3 | 0.81 |
| 03/29 | 1,111 | 1,171 | 1,111 | 1,153 | -3.19% | 11,800 | 160億8299万 | -0.13% | 19.21 | 0.8 |
| 03/28 | 1,188 | 1,194 | 1,181 | 1,191 | +0.21% | 8,400 | 166億1328万 | +3.43% | 19.85 | 0.83 |
| 03/27 | 1,181 | 1,188 | 1,181 | 1,188 | +0.89% | 7,600 | 165億7839万 | +3.66% | 19.8 | 0.83 |
| 03/24 | 1,171 | 1,178 | 1,171 | 1,178 | +0.64% | 7,000 | 164億3187万 | +3.11% | 19.63 | 0.82 |
| 03/23 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 2,400 | 163億2720万 | +2.81% | 19.5 | 0.82 |
| 03/22 | 1,174 | 1,175 | 1,171 | 1,175 | 0% | 3,600 | 163億9698万 | +3.62% | 19.59 | 0.82 |
| 03/21 | 1,175 | 1,175 | 1,167 | 1,175 | 0% | 10,000 | 163億9698万 | +3.98% | 19.59 | 0.82 |
| 03/17 | 1,167 | 1,175 | 1,167 | 1,175 | 0% | 4,600 | 163億9698万 | +4.44% | 19.59 | 0.82 |
| 03/16 | 1,173 | 1,175 | 1,165 | 1,175 | +0.13% | 10,200 | 163億9698万 | +4.82% | 19.59 | 0.82 |
| 03/15 | 1,173 | 1,175 | 1,173 | 1,174 | +0.09% | 5,400 | 163億7605万 | +5.06% | 19.56 | 0.82 |
| 03/14 | 1,173 | 1,175 | 1,171 | 1,173 | -0.21% | 4,200 | 163億6209万 | +5.44% | 19.55 | 0.82 |
| 03/13 | 1,175 | 1,175 | 1,171 | 1,175 | +0.09% | 5,200 | 163億9698万 | +6.05% | 19.59 | 0.82 |
| 03/10 | 1,169 | 1,176 | 1,169 | 1,174 | +0.43% | 8,800 | 163億8302万 | +6.44% | 19.57 | 0.82 |
| 03/09 | 1,168 | 1,173 | 1,166 | 1,169 | +0.13% | 4,000 | 163億1325万 | +6.37% | 19.49 | 0.82 |
| 03/08 | 1,160 | 1,178 | 1,160 | 1,168 | +0.69% | 13,200 | 162億9232万 | +6.72% | 19.46 | 0.81 |
| 03/07 | 1,160 | 1,160 | 1,150 | 1,160 | -0.04% | 5,800 | 161億8068万 | +6.38% | 19.33 | 0.81 |
| 03/06 | 1,159 | 1,166 | 1,150 | 1,160 | +0.43% | 8,000 | 161億8766万 | +6.81% | 19.34 | 0.81 |
| 03/03 | 1,132 | 1,155 | 1,126 | 1,155 | +2.08% | 18,600 | 161億1788万 | +6.75% | 19.25 | 0.81 |
| 03/02 | 1,130 | 1,135 | 1,123 | 1,132 | +0.22% | 4,000 | 157億8994万 | +4.87% | 18.86 | 0.79 |
| 03/01 | 1,130 | 1,134 | 1,126 | 1,129 | +0.36% | 11,200 | 157億5505万 | +4.93% | 18.82 | 0.79 |
| 02/28 | 1,112 | 1,133 | 1,112 | 1,125 | +1.76% | 18,000 | 156億9924万 | +4.85% | 18.75 | 0.78 |
| 02/27 | 1,103 | 1,120 | 1,103 | 1,106 | +0.96% | 12,000 | 154億2711万 | +3.32% | 18.43 | 0.77 |
| 02/24 | 1,087 | 1,100 | 1,087 | 1,095 | +0.83% | 10,000 | 152億8059万 | +2.53% | 18.25 | 0.76 |
| 02/23 | 1,085 | 1,089 | 1,085 | 1,086 | -0.09% | 3,600 | 151億5499万 | +1.88% | 18.1 | 0.76 |
| 02/22 | 1,085 | 1,087 | 1,085 | 1,087 | +0.69% | 3,800 | 151億6895万 | +2.16% | 18.12 | 0.76 |
| 02/21 | 1,080 | 1,081 | 1,080 | 1,080 | 0% | 3,000 | 150億6429万 | +1.65% | 17.99 | 0.75 |
| 02/20 | 1,078 | 1,080 | 1,075 | 1,080 | +0.47% | 7,600 | 150億6429万 | +1.74% | 17.99 | 0.75 |
| 02/17 | 1,079 | 1,079 | 1,068 | 1,075 | -0.09% | 3,000 | 149億9451万 | +1.27% | 17.91 | 0.75 |
| 02/16 | 1,078 | 1,078 | 1,071 | 1,076 | +0.05% | 1,800 | 150億847万 | +1.46% | 17.93 | 0.75 |
| 02/15 | 1,070 | 1,075 | 1,068 | 1,075 | +0.47% | 3,400 | 150億149万 | +1.42% | 17.92 | 0.75 |
| 02/14 | 1,068 | 1,073 | 1,068 | 1,070 | +0.23% | 3,800 | 149億3172万 | +1.04% | 17.84 | 0.75 |
| 02/13 | 1,068 | 1,068 | 1,064 | 1,068 | +0.23% | 5,800 | 148億9683万 | +0.8% | 17.79 | 0.74 |
| 02/10 | 1,064 | 1,068 | 1,064 | 1,065 | +0.09% | 5,200 | 148億6194万 | +0.57% | 17.75 | 0.74 |
| 02/09 | 1,056 | 1,065 | 1,056 | 1,064 | +0.19% | 1,600 | 148億4799万 | +0.38% | 17.74 | 0.74 |
| 02/08 | 1,058 | 1,063 | 1,056 | 1,062 | +0.05% | 2,000 | 148億2008万 | +0.19% | 17.7 | 0.74 |
| 02/07 | 1,061 | 1,062 | 1,061 | 1,062 | -0.05% | 1,600 | 148億1310万 | +0.14% | 17.69 | 0.74 |
| 02/06 | 1,064 | 1,064 | 1,053 | 1,062 | -0.05% | 1,800 | 148億2008万 | +0.19% | 17.7 | 0.74 |
| 02/03 | 1,065 | 1,065 | 1,056 | 1,063 | +0.33% | 1,400 | 148億2706万 | +0.24% | 17.71 | 0.74 |
| 02/02 | 1,060 | 1,060 | 1,058 | 1,059 | -0.66% | 1,200 | 147億7821万 | -0.19% | 17.65 | 0.74 |
| 02/01 | 1,067 | 1,067 | 1,066 | 1,066 | +1.14% | 400 | 148億7590万 | +0.47% | 17.77 | 0.74 |
| 01/31 | 1,044 | 1,068 | 1,044 | 1,054 | -1.36% | 7,800 | 147億844万 | -0.75% | 17.57 | 0.73 |
| 01/30 | 1,067 | 1,069 | 1,052 | 1,069 | +0.23% | 5,400 | 149億1078万 | +0.61% | 17.81 | 0.75 |
| 01/27 | 1,063 | 1,066 | 1,050 | 1,066 | +0.09% | 1,200 | 148億7590万 | +0.47% | 17.77 | 0.74 |
| 01/26 | 1,065 | 1,065 | 1,053 | 1,065 | +0.66% | 2,400 | 148億6194万 | +0.47% | 17.75 | 0.74 |
| 01/25 | 1,065 | 1,065 | 1,058 | 1,058 | +0.47% | 3,000 | 147億6426万 | -0.09% | 17.64 | 0.74 |
| 01/24 | 1,053 | 1,058 | 1,053 | 1,053 | +0.48% | 2,800 | 146億9448万 | -0.57% | 17.55 | 0.73 |
| 01/23 | 1,050 | 1,055 | 1,048 | 1,048 | +0.48% | 2,800 | 146億2471万 | -0.95% | 17.47 | 0.73 |
| 01/20 | 1,040 | 1,050 | 1,040 | 1,043 | +0.87% | 2,800 | 145億5493万 | -1.32% | 17.39 | 0.73 |
| 01/19 | 1,049 | 1,050 | 1,034 | 1,034 | -1.05% | 5,400 | 144億2934万 | -2.08% | 17.24 | 0.72 |
| 01/18 | 1,053 | 1,053 | 1,044 | 1,045 | -0.81% | 2,800 | 145億8284万 | -0.95% | 17.42 | 0.73 |
| 01/17 | 1,063 | 1,063 | 1,054 | 1,054 | -0.94% | 2,600 | 147億146万 | -0.05% | 17.56 | 0.73 |
| 01/16 | 1,060 | 1,064 | 1,058 | 1,064 | +0.33% | 3,000 | 148億4101万 | +1% | 17.73 | 0.74 |
| 01/13 | 1,055 | 1,062 | 1,053 | 1,060 | -0.19% | 4,000 | 147億9217万 | +0.86% | 17.67 | 0.74 |
| 01/12 | 1,055 | 1,065 | 1,055 | 1,062 | -0.52% | 4,200 | 148億2008万 | +1.24% | 17.7 | 0.74 |
| 01/11 | 1,067 | 1,069 | 1,067 | 1,068 | +0.14% | 1,000 | 148億9683万 | +1.96% | 17.79 | 0.74 |
| 01/10 | 1,070 | 1,071 | 1,066 | 1,066 | -0.65% | 1,600 | 148億7590万 | +2.01% | 17.77 | 0.74 |
| 01/06 | 1,074 | 1,074 | 1,065 | 1,073 | +0.05% | 3,000 | 149億7358万 | +2.88% | 17.89 | 0.75 |
| 01/05 | 1,065 | 1,074 | 1,064 | 1,073 | +0.8% | 3,400 | 149億6660万 | +3.03% | 17.88 | 0.75 |
| 01/04 | 1,072 | 1,072 | 1,051 | 1,064 | -0.05% | 4,600 | 148億4799万 | +2.41% | 17.74 | 0.74 |
| 2016 |
| 12/30 | 1,068 | 1,068 | 1,037 | 1,065 | -0.61% | 2,800 | 148億5496万 | +2.65% | 17.99 | 0.75 |
| 12/29 | 1,050 | 1,071 | 1,050 | 1,071 | -0.09% | 800 | 149億4567万 | +3.48% | 18.1 | 0.76 |
| 12/28 | 1,051 | 1,072 | 1,051 | 1,072 | +0.23% | 2,600 | 149億5963万 | +3.78% | 18.12 | 0.76 |
| 12/27 | 1,074 | 1,074 | 1,069 | 1,070 | -0.51% | 2,600 | 149億2474万 | +3.83% | 18.07 | 0.76 |
| 12/26 | 1,077 | 1,080 | 1,059 | 1,075 | +0.33% | 7,000 | 150億149万 | +4.57% | 18.17 | 0.76 |
| 12/22 | 1,070 | 1,093 | 1,070 | 1,072 | +0.61% | 16,200 | 149億5265万 | +4.54% | 18.11 | 0.76 |
| 12/21 | 1,056 | 1,065 | 1,056 | 1,065 | +1.33% | 10,000 | 148億6194万 | +4.11% | 18 | 0.75 |
| 12/20 | 1,040 | 1,063 | 1,040 | 1,051 | +1.06% | 11,800 | 146億6657万 | +2.94% | 17.76 | 0.74 |
| 12/19 | 1,044 | 1,044 | 1,040 | 1,040 | 0% | 2,800 | 145億1307万 | +2.06% | 17.57 | 0.74 |
| 12/16 | 1,040 | 1,040 | 1,038 | 1,040 | +0.19% | 3,400 | 145億1307万 | +2.16% | 17.57 | 0.74 |
| 12/15 | 1,038 | 1,038 | 1,035 | 1,038 | +0.68% | 2,800 | 144億8516万 | +2.06% | 17.54 | 0.73 |
| 12/14 | 1,026 | 1,034 | 1,026 | 1,031 | +0.59% | 5,600 | 143億8748万 | +1.58% | 17.42 | 0.73 |
| 12/13 | 1,020 | 1,025 | 1,020 | 1,025 | +0.49% | 6,200 | 143億375万 | +1.08% | 17.32 | 0.72 |
| 12/12 | 1,023 | 1,023 | 1,016 | 1,020 | -0.24% | 38,800 | 142億3397万 | +0.59% | 17.24 | 0.72 |
| 12/09 | 1,017 | 1,023 | 1,017 | 1,023 | +0.59% | 2,600 | 142億6886万 | +0.94% | 17.28 | 0.72 |
| 12/08 | 1,017 | 1,019 | 1,017 | 1,017 | -0.25% | 4,400 | 141億8513万 | +0.25% | 17.18 | 0.72 |
| 12/07 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 200 | 142億2002万 | +0.49% | 17.22 | 0.72 |
| 12/06 | 1,019 | 1,019 | 1,016 | 1,019 | +0.39% | 800 | 142億2002万 | +0.49% | 17.22 | 0.72 |
| 12/05 | 1,019 | 1,019 | 1,015 | 1,015 | -0.1% | 800 | 141億6420万 | 0% | 17.15 | 0.72 |
| 12/02 | 1,016 | 1,016 | 1,016 | 1,016 | 0% | 4,000 | 141億7815万 | +0.1% | 17.17 | 0.72 |
| 12/01 | 1,020 | 1,023 | 1,016 | 1,016 | -0.15% | 2,200 | 141億7815万 | +0.1% | 17.17 | 0.72 |
| 11/30 | 1,018 | 1,020 | 1,015 | 1,018 | 0% | 1,800 | 141億9909万 | +0.25% | 17.19 | 0.72 |
| 11/29 | 1,013 | 1,018 | 1,013 | 1,018 | +0.25% | 1,800 | 141億9909万 | +0.25% | 17.19 | 0.72 |
| 11/28 | 1,015 | 1,017 | 1,015 | 1,015 | -0.15% | 1,600 | 141億6420万 | +0.1% | 17.15 | 0.72 |
| 11/25 | 1,020 | 1,020 | 1,011 | 1,017 | +0.15% | 5,000 | 141億8513万 | +0.25% | 17.18 | 0.72 |
| 11/24 | 1,016 | 1,020 | 1,015 | 1,015 | -0.1% | 5,400 | 141億6420万 | +0.1% | 17.15 | 0.72 |
| 11/22 | 1,011 | 1,016 | 1,011 | 1,016 | +0.54% | 1,800 | 141億7815万 | +0.2% | 17.17 | 0.72 |
| 11/21 | 1,010 | 1,016 | 1,009 | 1,011 | +0.05% | 6,600 | 141億140万 | -0.35% | 17.08 | 0.71 |
| 11/18 | 1,010 | 1,013 | 1,009 | 1,010 | 0% | 2,400 | 140億9442万 | -0.39% | 17.07 | 0.71 |
| 11/17 | 1,010 | 1,010 | 1,008 | 1,010 | -0.49% | 4,400 | 140億9442万 | -0.39% | 17.07 | 0.71 |
| 11/16 | 1,009 | 1,015 | 1,008 | 1,015 | +0.5% | 3,800 | 141億6420万 | +0.1% | 17.15 | 0.72 |
| 11/15 | 1,008 | 1,010 | 1,008 | 1,010 | +0.05% | 4,000 | 140億9442万 | -0.49% | 17.07 | 0.71 |
| 11/14 | 1,010 | 1,015 | 1,010 | 1,010 | +0.2% | 3,400 | 140億8745万 | -0.54% | 17.06 | 0.71 |
| 11/11 | 1,008 | 1,009 | 1,008 | 1,008 | 0% | 2,200 | 140億5954万 | -0.74% | 17.03 | 0.71 |
| 11/10 | 1,012 | 1,012 | 1,008 | 1,008 | 0% | 4,200 | 140億5954万 | -0.84% | 17.03 | 0.71 |
| 11/09 | 1,009 | 1,015 | 1,008 | 1,008 | -0.05% | 3,800 | 140億5954万 | -0.84% | 17.03 | 0.71 |
| 11/08 | 1,018 | 1,018 | 1,008 | 1,008 | -0.2% | 3,800 | 140億6651万 | -0.79% | 17.03 | 0.71 |
| 11/07 | 1,011 | 1,011 | 1,010 | 1,010 | 0% | 2,800 | 140億9442万 | -0.69% | 17.07 | 0.71 |
| 11/04 | 1,016 | 1,025 | 1,010 | 1,010 | -1.51% | 6,800 | 140億9442万 | -0.69% | 17.07 | 0.71 |
