株価チャート
2016/11/16～2017/04/28
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 | 5/1, 株式分割 1→1.05 |
| 2017 |
| 04/28 | 3,330 | 3,330 | 3,265 | 3,320 | -0.15% | 1,400 | 168億5066万 | +1.31% | 18.99 | 1.39 |
| 04/27 | 3,325 | 3,325 | 3,325 | 3,325 | -2.06% | 300 | 168億7603万 | +1.56% | 19.01 | 1.39 |
| 04/26 | 3,300 | 3,465 | 3,300 | 3,395 | +6.09% | 1,600 | 172億3132万 | +3.79% | 19.41 | 1.42 |
| 04/25 | 3,248 | 3,333 | 3,200 | 3,200 | -1.47% | 2,625 | 170億5368万 | -1.96% | 19.21 | 1.41 |
| 04/24 | 3,271 | 3,271 | 3,195 | 3,248 | +0.29% | 1,365 | 173億745万 | -0.53% | 19.5 | 1.43 |
| 04/21 | 3,238 | 3,238 | 3,238 | 3,238 | 0% | 210 | 172億5670万 | -0.79% | 19.44 | 1.42 |
| 04/20 | 3,238 | 3,238 | 3,238 | 3,238 | +1.04% | 315 | 172億5670万 | -0.82% | 19.44 | 1.42 |
| 04/19 | 3,252 | 3,252 | 3,205 | 3,205 | +0.3% | 210 | 170億7905万 | -1.91% | 19.24 | 1.41 |
| 04/18 | 3,186 | 3,243 | 3,186 | 3,195 | +0.45% | 315 | 170億2830万 | -2.29% | 19.19 | 1.4 |
| 04/17 | 3,319 | 3,324 | 3,167 | 3,181 | -3.33% | 4,515 | 169億5217万 | -2.84% | 19.1 | 1.4 |
| 04/13 | 3,290 | 3,290 | 3,290 | 3,290 | -1% | 210 | 175億3585万 | +0.38% | 19.76 | 1.45 |
| 04/12 | 3,324 | 3,329 | 3,324 | 3,324 | 0% | 420 | 177億1349万 | +1.43% | 19.96 | 1.46 |
| 04/11 | 3,319 | 3,324 | 3,286 | 3,324 | +0.43% | 945 | 177億1349万 | +1.52% | 19.96 | 1.46 |
| 04/10 | 3,271 | 3,310 | 3,271 | 3,310 | +1.31% | 210 | 176億3736万 | +1.15% | 19.87 | 1.45 |
| 04/07 | 3,257 | 3,267 | 3,257 | 3,267 | -1.58% | 420 | 174億896万 | -0.1% | 19.61 | 1.44 |
| 04/06 | 3,319 | 3,319 | 3,319 | 3,319 | -0.14% | 105 | 176億8811万 | +1.56% | 19.93 | 1.46 |
| 04/05 | 3,324 | 3,324 | 3,267 | 3,324 | +0.43% | 420 | 177億1349万 | +1.8% | 19.96 | 1.46 |
| 04/04 | 3,300 | 3,310 | 3,300 | 3,310 | +0.87% | 315 | 176億3736万 | +1.49% | 19.87 | 1.45 |
| 04/03 | 3,286 | 3,286 | 3,281 | 3,281 | -0.14% | 210 | 174億8509万 | +0.7% | 19.7 | 1.44 |
| 03/31 | 3,324 | 3,324 | 3,286 | 3,286 | -1.29% | 210 | 175億1047万 | +0.94% | 19.73 | 1.44 |
| 03/30 | 3,271 | 3,329 | 3,271 | 3,329 | +1.75% | 420 | 177億3887万 | +2.35% | 19.99 | 1.46 |
| 03/29 | 3,314 | 3,314 | 3,271 | 3,271 | +0.73% | 420 | 174億3434万 | +0.78% | 19.64 | 1.44 |
| 03/27 | 3,248 | 3,248 | 3,248 | 3,248 | 0% | 210 | 173億745万 | +0.14% | 19.5 | 1.43 |
| 03/24 | 3,248 | 3,248 | 3,238 | 3,248 | -0.15% | 630 | 173億745万 | +0.2% | 19.5 | 1.43 |
| 03/23 | 3,257 | 3,257 | 3,252 | 3,252 | +0.44% | 210 | 173億3283万 | +0.44% | 19.53 | 1.43 |
| 03/22 | 3,238 | 3,238 | 3,238 | 3,238 | -0.73% | 105 | 172億5670万 | +0.06% | 19.44 | 1.42 |
| 03/21 | 3,224 | 3,262 | 3,210 | 3,262 | +1.18% | 525 | 173億8358万 | +0.89% | 19.59 | 1.43 |
| 03/17 | 3,262 | 3,262 | 3,224 | 3,224 | 0% | 525 | 171億8056万 | -0.19% | 19.36 | 1.42 |
| 03/16 | 3,267 | 3,267 | 3,224 | 3,224 | +0.45% | 420 | 171億8056万 | -0.13% | 19.36 | 1.42 |
| 03/15 | 3,267 | 3,267 | 3,210 | 3,210 | -1.75% | 1,785 | 171億443万 | -0.57% | 19.27 | 1.41 |
| 03/13 | 3,267 | 3,267 | 3,248 | 3,267 | -0.87% | 1,575 | 174億896万 | +1.14% | 19.61 | 1.44 |
| 03/10 | 3,267 | 3,295 | 3,267 | 3,295 | +0.29% | 210 | 175億6123万 | +2.11% | 19.79 | 1.45 |
| 03/07 | 3,286 | 3,286 | 3,286 | 3,286 | 0% | 105 | 175億1047万 | +1.95% | 19.73 | 1.44 |
| 03/06 | 3,276 | 3,300 | 3,276 | 3,286 | +0.58% | 630 | 175億1047万 | +2.01% | 19.73 | 1.44 |
| 03/03 | 3,267 | 3,267 | 3,267 | 3,267 | 0% | 105 | 174億896万 | +1.54% | 19.61 | 1.44 |
| 03/02 | 3,267 | 3,267 | 3,267 | 3,267 | 0% | 420 | 174億896万 | +1.64% | 19.61 | 1.44 |
| 03/01 | 3,267 | 3,271 | 3,267 | 3,267 | 0% | 630 | 174億896万 | +1.7% | 19.61 | 1.44 |
| 02/28 | 3,257 | 3,271 | 3,257 | 3,267 | +0.29% | 840 | 174億896万 | +1.77% | 19.61 | 1.44 |
| 02/27 | 3,243 | 3,257 | 3,243 | 3,257 | +0.88% | 1,575 | 173億5821万 | +1.5% | 19.56 | 1.43 |
| 02/24 | 3,229 | 3,229 | 3,229 | 3,229 | -0.15% | 210 | 172億594万 | +0.67% | 19.39 | 1.42 |
| 02/22 | 3,233 | 3,233 | 3,233 | 3,233 | 0% | 105 | 172億3132万 | +0.82% | 19.41 | 1.42 |
| 02/21 | 3,233 | 3,233 | 3,233 | 3,233 | 0% | 315 | 172億3132万 | +0.85% | 19.41 | 1.42 |
| 02/20 | 3,233 | 3,233 | 3,233 | 3,233 | +1.04% | 315 | 172億3132万 | +0.88% | 19.41 | 1.42 |
| 02/17 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 420 | 170億5368万 | -0.09% | 19.21 | 1.41 |
| 02/16 | 3,200 | 3,200 | 3,200 | 3,200 | +0.3% | 525 | 170億5368万 | -0.16% | 19.21 | 1.41 |
| 02/15 | 3,205 | 3,205 | 3,190 | 3,190 | -0.45% | 1,050 | 170億292万 | -0.42% | 19.16 | 1.4 |
| 02/13 | 3,186 | 3,205 | 3,186 | 3,205 | +0.45% | 1,050 | 170億7905万 | +0.06% | 19.24 | 1.41 |
| 02/10 | 3,200 | 3,205 | 3,190 | 3,190 | +0.45% | 420 | 170億292万 | -0.42% | 19.16 | 1.4 |
| 02/08 | 3,229 | 3,229 | 3,176 | 3,176 | -0.3% | 630 | 169億2679万 | -0.93% | 19.07 | 1.4 |
| 02/07 | 3,181 | 3,186 | 3,181 | 3,186 | +0.3% | 315 | 169億7754万 | -0.66% | 19.13 | 1.4 |
| 02/03 | 3,176 | 3,176 | 3,176 | 3,176 | -0.3% | 105 | 169億2679万 | -0.96% | 19.07 | 1.4 |
| 02/02 | 3,186 | 3,186 | 3,186 | 3,186 | +0.3% | 105 | 169億7754万 | -0.69% | 19.13 | 1.4 |
| 02/01 | 3,190 | 3,190 | 3,176 | 3,176 | -1.62% | 525 | 169億2679万 | -0.99% | 19.07 | 1.4 |
| 01/31 | 3,248 | 3,248 | 3,190 | 3,229 | -0.44% | 735 | 172億594万 | +0.61% | 19.39 | 1.42 |
| 01/30 | 3,248 | 3,248 | 3,205 | 3,243 | +1.49% | 420 | 172億8207万 | +1.09% | 19.47 | 1.43 |
| 01/27 | 3,195 | 3,195 | 3,195 | 3,195 | 0% | 105 | 170億2830万 | -0.4% | 19.19 | 1.4 |
| 01/25 | 3,248 | 3,252 | 3,195 | 3,195 | -1.61% | 630 | 170億2830万 | -0.43% | 19.19 | 1.4 |
| 01/23 | 3,257 | 3,257 | 3,190 | 3,248 | +2.25% | 315 | 173億745万 | +1.24% | 19.5 | 1.43 |
| 01/20 | 3,176 | 3,176 | 3,176 | 3,176 | -0.15% | 105 | 169億2679万 | -0.9% | 19.07 | 1.4 |
| 01/19 | 3,181 | 3,181 | 3,181 | 3,181 | -1.18% | 315 | 169億5217万 | -0.72% | 19.1 | 1.4 |
| 01/18 | 3,171 | 3,219 | 3,171 | 3,219 | -0.59% | 1,575 | 171億5519万 | +0.5% | 19.33 | 1.42 |
| 01/17 | 3,229 | 3,238 | 3,229 | 3,238 | +0.29% | 420 | 172億5670万 | +1.19% | 19.44 | 1.42 |
| 01/16 | 3,219 | 3,248 | 3,219 | 3,229 | +0.3% | 630 | 172億594万 | +0.92% | 19.39 | 1.42 |
| 01/13 | 3,229 | 3,229 | 3,219 | 3,219 | -0.15% | 525 | 171億5519万 | +0.72% | 19.33 | 1.42 |
| 01/11 | 3,195 | 3,224 | 3,195 | 3,224 | +0.89% | 630 | 171億8056万 | +0.9% | 19.36 | 1.42 |
| 01/10 | 3,205 | 3,219 | 3,195 | 3,195 | -0.3% | 1,155 | 170億2830万 | +0.01% | 19.19 | 1.4 |
| 01/06 | 3,205 | 3,205 | 3,205 | 3,205 | 0% | 105 | 170億7905万 | +0.27% | 19.24 | 1.41 |
| 01/05 | 3,233 | 3,238 | 3,205 | 3,205 | -0.88% | 420 | 170億7905万 | +0.24% | 19.24 | 1.41 |
| 01/04 | 3,200 | 3,233 | 3,200 | 3,233 | +1.49% | 1,680 | 172億3132万 | +1.2% | 19.41 | 1.42 |
| 2016 |
| 12/30 | 3,181 | 3,186 | 3,181 | 3,186 | +0.45% | 210 | 169億7754万 | -0.26% | 19.13 | 1.4 |
| 12/29 | 3,224 | 3,224 | 3,171 | 3,171 | -1.62% | 1,050 | 169億141万 | -0.71% | 19.04 | 1.39 |
| 12/28 | 3,229 | 3,229 | 3,200 | 3,224 | -0.15% | 420 | 171億8056万 | +0.9% | 19.36 | 1.42 |
| 12/27 | 3,224 | 3,229 | 3,224 | 3,229 | +0.89% | 420 | 172億594万 | +1.11% | 19.39 | 1.42 |
| 12/26 | 3,190 | 3,200 | 3,190 | 3,200 | +0.3% | 525 | 170億5368万 | +0.28% | 19.21 | 1.41 |
| 12/22 | 3,190 | 3,190 | 3,181 | 3,190 | -0.15% | 1,260 | 170億292万 | -0.02% | 19.16 | 1.4 |
| 12/21 | 3,195 | 3,214 | 3,195 | 3,195 | 0% | 420 | 170億2830万 | +0.13% | 19.19 | 1.4 |
| 12/20 | 3,186 | 3,229 | 3,186 | 3,195 | 0% | 1,155 | 170億2830万 | +0.07% | 19.19 | 1.4 |
| 12/19 | 3,210 | 3,210 | 3,195 | 3,195 | -0.59% | 735 | 170億2830万 | +0.07% | 19.19 | 1.4 |
| 12/16 | 3,238 | 3,238 | 3,186 | 3,214 | -0.44% | 735 | 171億2981万 | +0.67% | 19.3 | 1.41 |
| 12/15 | 3,219 | 3,238 | 3,219 | 3,229 | +0.3% | 945 | 172億594万 | +1.27% | 19.39 | 1.42 |
| 12/14 | 3,190 | 3,219 | 3,181 | 3,219 | +0.9% | 1,680 | 171億5519万 | +0.91% | 19.33 | 1.42 |
| 12/13 | 3,152 | 3,200 | 3,152 | 3,190 | +1.21% | 840 | 170億292万 | -0.08% | 19.16 | 1.4 |
| 12/12 | 3,152 | 3,190 | 3,152 | 3,152 | -0.15% | 315 | 167億9990万 | -1.43% | 18.93 | 1.39 |
| 12/09 | 3,157 | 3,157 | 3,157 | 3,157 | 0% | 210 | 168億2528万 | -1.43% | 18.96 | 1.39 |
| 12/08 | 3,157 | 3,157 | 3,157 | 3,157 | +0.15% | 315 | 168億2528万 | -1.65% | 18.96 | 1.39 |
| 12/07 | 3,210 | 3,214 | 3,119 | 3,152 | -1.78% | 2,100 | 167億9990万 | -1.98% | 18.93 | 1.39 |
| 12/06 | 3,210 | 3,210 | 3,210 | 3,210 | +2.12% | 210 | 171億443万 | -0.42% | 19.27 | 1.41 |
| 12/05 | 3,200 | 3,229 | 3,095 | 3,143 | -1.64% | 1,470 | 167億4915万 | -2.58% | 18.87 | 1.38 |
| 12/02 | 3,219 | 3,219 | 3,186 | 3,195 | -1.18% | 525 | 170億2830万 | -1.35% | 19.19 | 1.4 |
| 12/01 | 3,233 | 3,233 | 3,233 | 3,233 | +0.3% | 105 | 172億3132万 | -0.51% | 19.41 | 1.42 |
| 11/30 | 3,190 | 3,229 | 3,171 | 3,224 | 0% | 1,470 | 171億8056万 | -1.08% | 19.36 | 1.42 |
| 11/29 | 3,224 | 3,224 | 3,224 | 3,224 | +1.96% | 105 | 171億8056万 | -1.35% | 19.36 | 1.42 |
| 11/28 | 3,190 | 3,190 | 3,157 | 3,162 | -0.9% | 840 | 168億5066万 | -3.54% | 18.99 | 1.39 |
| 11/25 | 3,200 | 3,210 | 3,190 | 3,190 | -0.3% | 525 | 170億292万 | -3.03% | 19.16 | 1.4 |
| 11/24 | 3,195 | 3,205 | 3,195 | 3,200 | +0.3% | 525 | 170億5368万 | -3.09% | 19.21 | 1.41 |
| 11/22 | 3,171 | 3,190 | 3,171 | 3,190 | +0.6% | 315 | 170億292万 | -3.64% | 19.16 | 1.4 |
| 11/21 | 3,171 | 3,176 | 3,171 | 3,171 | -0.6% | 315 | 169億141万 | -4.45% | 19.04 | 1.39 |
| 11/18 | 3,190 | 3,190 | 3,190 | 3,190 | -0.15% | 210 | 170億292万 | -4.16% | 19.16 | 1.4 |
| 11/17 | 3,190 | 3,229 | 3,190 | 3,195 | 0% | 420 | 170億2830万 | -4.25% | 19.19 | 1.4 |
| 11/16 | 3,229 | 3,229 | 3,195 | 3,195 | -1.03% | 1,260 | 170億2830万 | -4.51% | 19.19 | 1.4 |
