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 |
|---|
| 2018 | 2/1, 株式分割 1→5 |
| 2017 |
| 02/28 | 614 | 614 | 588 | 597 | -3.68% | 336,500 | 129億8551万 | +5.14% | 36.71 | 3.56 |
| 02/27 | 600 | 630 | 581 | 620 | +3.33% | 111,500 | 134億8127万 | +9.93% | 38.11 | 3.7 |
| 02/24 | 612 | 612 | 598 | 600 | -1.96% | 86,000 | 130億4639万 | +7.33% | 36.88 | 3.58 |
| 02/23 | 620 | 623 | 606 | 612 | -3.32% | 147,000 | 133億732万 | +10.07% | 37.62 | 3.65 |
| 02/22 | 640 | 648 | 611 | 633 | -1.86% | 157,500 | 137億6394万 | +14.26% | 38.91 | 3.78 |
| 02/21 | 656 | 656 | 639 | 645 | -0.46% | 134,000 | 140億2487万 | +17.06% | 39.64 | 3.85 |
| 02/20 | 618 | 650 | 614 | 648 | +6.93% | 222,000 | 140億9010万 | +18.68% | 39.83 | 3.87 |
| 02/17 | 613 | 618 | 580 | 606 | -0.49% | 146,000 | 131億7686万 | +12.01% | 37.25 | 3.62 |
| 02/16 | 625 | 640 | 598 | 609 | -0.33% | 224,000 | 132億4209万 | +13.83% | 37.43 | 3.63 |
| 02/15 | 590 | 635 | 585 | 611 | +5.71% | 413,500 | 132億8558万 | +15.72% | 37.55 | 3.64 |
| 02/14 | 546 | 579 | 546 | 578 | +6.76% | 280,000 | 125億6802万 | +10.94% | 35.53 | 3.45 |
| 02/13 | 540 | 542 | 534 | 541 | +1.54% | 69,500 | 117億7219万 | +5.13% | 33.28 | 3.23 |
| 02/10 | 533 | 533 | 523 | 533 | +1.91% | 23,500 | 115億9389万 | +4.55% | 32.77 | 3.18 |
| 02/09 | 536 | 536 | 523 | 523 | -0.57% | 22,500 | 113億7645万 | +3.4% | 32.16 | 3.12 |
| 02/08 | 536 | 540 | 520 | 526 | -1.9% | 54,000 | 114億4169万 | +4.61% | 32.34 | 3.14 |
| 02/07 | 540 | 542 | 536 | 536 | -1.36% | 31,500 | 116億6347万 | +7.71% | 32.97 | 3.2 |
| 02/06 | 526 | 548 | 526 | 544 | +4.26% | 90,500 | 118億2438万 | +10.3% | 33.42 | 3.24 |
| 02/03 | 510 | 538 | 509 | 522 | +2.35% | 82,500 | 113億4166万 | +7.1% | 32.06 | 3.11 |
| 02/02 | 513 | 514 | 507 | 510 | -0.78% | 57,000 | 110億8073万 | +5.73% | 31.32 | 3.04 |
| 02/01 | 517 | 530 | 508 | 514 | -1.27% | 86,000 | 111億6771万 | +7.45% | 31.57 | 3.06 |
| 01/31 | 533 | 533 | 516 | 520 | -2.84% | 74,500 | 113億1122万 | +9.98% | 31.97 | 3.1 |
| 01/30 | 544 | 544 | 535 | 535 | -2.19% | 55,500 | 116億4173万 | +14.89% | 32.91 | 3.19 |
| 01/27 | 554 | 556 | 533 | 547 | +0.4% | 91,000 | 119億266万 | +19% | 33.65 | 3.27 |
| 01/26 | 554 | 571 | 540 | 545 | +0.29% | 188,500 | 118億5482万 | +20.35% | 33.51 | 3.25 |
| 01/25 | 505 | 550 | 505 | 544 | +8.29% | 194,000 | 118億2003万 | +22.43% | 33.41 | 3.24 |
| 01/24 | 498 | 512 | 492 | 502 | -0.04% | 134,500 | 109億1548万 | +15.4% | 30.86 | 2.99 |
| 01/23 | 526 | 529 | 466 | 502 | -3.05% | 558,500 | 109億1983万 | +17.34% | 30.87 | 3 |
| 01/20 | 560 | 575 | 502 | 518 | -9% | 402,500 | 112億6338万 | +23.33% | 31.84 | 3.09 |
| 01/19 | 548 | 574 | 526 | 569 | +3.64% | 196,500 | 123億7668万 | +38.16% | 34.99 | 3.4 |
| 01/18 | 514 | 570 | 502 | 549 | +5.05% | 255,500 | 119億4180万 | +36.96% | 33.76 | 3.28 |
| 01/17 | 506 | 523 | 480 | 523 | +3.32% | 229,500 | 113億6776万 | +33.37% | 32.13 | 3.12 |
| 01/16 | 469 | 530 | 462 | 506 | +10.24% | 402,500 | 110億246万 | +32.11% | 31.1 | 3.02 |
| 01/13 | 441 | 460 | 440 | 459 | +4.6% | 199,500 | 99億8049万 | +22.4% | 28.21 | 2.74 |
| 01/12 | 432 | 439 | 424 | 439 | +1.53% | 80,500 | 95億4126万 | +18.92% | 26.97 | 2.62 |
| 01/11 | 423 | 434 | 423 | 432 | 0% | 44,500 | 93億9775万 | +19.06% | 26.57 | 2.58 |
| 01/10 | 422 | 439 | 420 | 432 | +2.66% | 148,000 | 93億9775万 | +20.73% | 26.57 | 2.58 |
| 01/06 | 431 | 437 | 414 | 421 | -3.75% | 198,000 | 91億5422万 | +18.93% | 25.88 | 2.51 |
| 01/05 | 430 | 458 | 430 | 437 | +1.82% | 253,000 | 95億1082万 | +25.33% | 26.88 | 2.61 |
| 01/04 | 420 | 430 | 416 | 430 | +4.27% | 131,000 | 93億4122万 | +24.88% | 26.41 | 2.56 |
| 2016 |
| 12/30 | 398 | 416 | 396 | 412 | +1.98% | 115,000 | 89億5852万 | +21.89% | 25.32 | 2.46 |
| 12/29 | 421 | 429 | 400 | 404 | -1.8% | 156,000 | 87億8457万 | +20.96% | 24.83 | 2.41 |
| 12/28 | 398 | 420 | 397 | 411 | +3.73% | 132,000 | 89億4547万 | +24.67% | 25.29 | 2.45 |
| 12/27 | 410 | 425 | 392 | 397 | -2.22% | 962,000 | 86億2366万 | +22.03% | 24.38 | 2.37 |
| 12/26 | 384 | 409 | 383 | 406 | +6.79% | 822,000 | 88億1936万 | +26.36% | 24.93 | 2.42 |
| 12/22 | 357 | 385 | 354 | 380 | +6.33% | 192,500 | 82億5836万 | +19.81% | 23.34 | 2.27 |
| 12/21 | 376 | 376 | 350 | 357 | -4.34% | 203,500 | 77億6695万 | +13.76% | 21.96 | 2.13 |
| 12/20 | 370 | 385 | 354 | 373 | +2.3% | 287,500 | 81億1920万 | +20.06% | 22.95 | 2.23 |
| 12/19 | 331 | 370 | 331 | 365 | +11.76% | 418,500 | 79億3655万 | +18.51% | 22.43 | 2.18 |
| 12/16 | 328 | 346 | 320 | 327 | +2.96% | 261,000 | 71億158万 | +7.08% | 20.07 | 1.95 |
| 12/15 | 328 | 331 | 312 | 317 | -2.88% | 141,000 | 68億9719万 | +4.34% | 19.5 | 1.89 |
| 12/14 | 319 | 333 | 319 | 327 | +2.77% | 120,000 | 71億158万 | +8.15% | 20.07 | 1.95 |
| 12/13 | 308 | 318 | 308 | 318 | +3.79% | 104,000 | 69億1024万 | +5.58% | 19.53 | 1.9 |
| 12/12 | 309 | 309 | 305 | 306 | +0.2% | 26,500 | 66億5801万 | +2.07% | 18.82 | 1.83 |
| 12/09 | 305 | 306 | 304 | 306 | +0.07% | 9,500 | 66億4496万 | +2.21% | 18.78 | 1.82 |
| 12/08 | 306 | 307 | 305 | 305 | -0.26% | 24,500 | 66億4061万 | +2.14% | 18.77 | 1.82 |
| 12/07 | 306 | 309 | 306 | 306 | +0.13% | 26,000 | 66億5801万 | +2.75% | 18.82 | 1.83 |
| 12/06 | 307 | 307 | 304 | 306 | -0.33% | 33,000 | 66億4931万 | +2.62% | 18.8 | 1.82 |
| 12/05 | 302 | 307 | 302 | 307 | +1.59% | 42,500 | 66億7105万 | +2.95% | 18.86 | 1.83 |
| 12/02 | 308 | 310 | 302 | 302 | -2.39% | 49,000 | 65億6668万 | +1.34% | 18.56 | 1.8 |
| 12/01 | 314 | 314 | 309 | 309 | -0.32% | 81,500 | 67億2759万 | +3.83% | 19.02 | 1.85 |
| 11/30 | 316 | 317 | 306 | 310 | -1.65% | 80,500 | 67億4933万 | +4.16% | 19.08 | 1.85 |
| 11/29 | 310 | 324 | 302 | 316 | +5.84% | 400,500 | 68億6240万 | +5.91% | 19.4 | 1.88 |
| 11/28 | 300 | 300 | 296 | 298 | +0.4% | 30,500 | 64億8405万 | +0.4% | 18.33 | 1.78 |
| 11/25 | 300 | 300 | 296 | 297 | -1% | 41,000 | 64億5796万 | 0% | 18.26 | 1.77 |
| 11/24 | 303 | 304 | 297 | 300 | +0.94% | 51,500 | 65億2319万 | +1.01% | 18.44 | 1.79 |
| 11/22 | 300 | 300 | 296 | 297 | -1.07% | 30,500 | 64億6231万 | +0.07% | 18.27 | 1.77 |
| 11/21 | 304 | 306 | 300 | 300 | +0.47% | 57,500 | 65億3189万 | +1.14% | 18.46 | 1.79 |
| 11/18 | 298 | 301 | 298 | 299 | +0.54% | 77,500 | 65億145万 | +0.34% | 18.38 | 1.78 |
| 11/17 | 292 | 297 | 292 | 297 | +1.09% | 16,000 | 64億6666万 | -0.54% | 18.28 | 1.77 |
| 11/16 | 292 | 296 | 292 | 294 | +0.48% | 10,000 | 63億9708万 | -1.93% | 18.08 | 1.76 |
| 11/15 | 292 | 293 | 290 | 293 | +0.27% | 16,500 | 63億6664万 | -2.4% | 18 | 1.75 |
| 11/14 | 295 | 297 | 290 | 292 | -1.15% | 34,500 | 63億4924万 | -2.99% | 17.95 | 1.74 |
| 11/11 | 289 | 295 | 286 | 295 | 0% | 35,000 | 64億2317万 | -1.86% | 18.16 | 1.76 |
| 11/10 | 297 | 297 | 288 | 295 | +4.6% | 31,000 | 64億2317万 | -1.86% | 18.16 | 1.76 |
| 11/09 | 294 | 294 | 270 | 282 | -3.81% | 83,500 | 61億4050万 | -6.18% | 17.36 | 1.68 |
| 11/08 | 292 | 296 | 292 | 294 | +0.89% | 22,500 | 63億8403万 | -2.78% | 18.05 | 1.75 |
| 11/07 | 288 | 297 | 288 | 291 | +1.39% | 37,000 | 63億2750万 | -3.96% | 17.89 | 1.74 |
| 11/04 | 288 | 292 | 280 | 287 | -1.44% | 335,000 | 62億4052万 | -5.59% | 17.64 | 1.71 |
| 11/02 | 299 | 299 | 289 | 291 | -3% | 59,000 | 63億3185万 | -4.52% | 17.9 | 1.74 |
| 11/01 | 304 | 304 | 300 | 300 | -1.57% | 28,500 | 65億2754万 | -1.9% | 18.45 | 1.79 |
| 10/31 | 305 | 308 | 304 | 305 | +0.07% | 28,000 | 66億3191万 | -0.65% | 18.75 | 1.82 |
| 10/28 | 308 | 309 | 305 | 305 | -0.07% | 37,000 | 66億2756万 | -0.72% | 18.73 | 1.82 |
| 10/27 | 309 | 309 | 304 | 305 | -0.33% | 7,000 | 66億3191万 | -0.65% | 18.75 | 1.82 |
| 10/26 | 302 | 307 | 302 | 306 | +0.33% | 24,000 | 66億5366万 | -0.33% | 18.81 | 1.83 |
| 10/25 | 306 | 308 | 305 | 305 | +0.79% | 57,000 | 66億3191万 | -0.65% | 18.75 | 1.82 |
| 10/24 | 297 | 303 | 295 | 303 | +3.99% | 330,500 | 65億7973万 | -1.43% | 18.6 | 1.81 |
| 10/21 | 300 | 300 | 289 | 291 | -3% | 84,000 | 63億2750万 | -5.21% | 17.89 | 1.74 |
| 10/20 | 303 | 303 | 296 | 300 | +0.13% | 45,500 | 65億2319万 | -2.28% | 18.44 | 1.79 |
| 10/19 | 294 | 300 | 293 | 300 | +0.81% | 33,000 | 65億1450万 | -2.41% | 18.41 | 1.79 |
| 10/18 | 307 | 307 | 290 | 297 | -2.49% | 90,000 | 64億6231万 | -3.19% | 18.27 | 1.77 |
| 10/17 | 310 | 311 | 300 | 305 | -6.62% | 159,000 | 66億2756万 | -0.72% | 18.73 | 1.82 |
| 10/14 | 316 | 330 | 313 | 326 | +3.62% | 238,500 | 70億9723万 | +6.32% | 20.06 | 1.95 |
| 10/13 | 315 | 315 | 308 | 315 | +1.29% | 37,000 | 68億4935万 | +2.94% | 19.36 | 1.88 |
| 10/12 | 307 | 316 | 307 | 311 | +1.24% | 46,000 | 67億6238万 | +1.63% | 19.12 | 1.86 |
| 10/11 | 306 | 309 | 304 | 307 | +1.05% | 66,500 | 66億7975万 | +0.07% | 18.88 | 1.83 |
| 10/07 | 298 | 304 | 298 | 304 | +1.95% | 29,000 | 66億1017万 | -0.98% | 18.69 | 1.81 |
| 10/06 | 297 | 300 | 297 | 298 | -0.53% | 29,000 | 64億8405万 | -3.5% | 18.33 | 1.78 |
| 10/05 | 300 | 302 | 295 | 300 | -0.53% | 32,500 | 65億1884万 | -3.29% | 18.43 | 1.79 |
| 10/04 | 306 | 306 | 299 | 301 | -2.52% | 78,000 | 65億5364万 | -3.4% | 18.53 | 1.8 |
| 10/03 | 314 | 314 | 307 | 309 | -2.03% | 33,500 | 67億2324万 | -1.21% | 19 | 1.84 |
