株価チャート
2016/11/21～2017/03/22
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 | 4/14, 株式分割 1→2 |
| 2017 |
| 03/22 | 1,900 | 1,970 | 1,895 | 1,895 | -5.13% | 217,200 | 90億3536万 | -10.99% | 48.15 | 5.81 |
| 03/21 | 1,918 | 2,038 | 1,910 | 1,998 | +6.11% | 419,200 | 95億2408万 | -6.13% | 50.75 | 6.12 |
| 03/17 | 1,903 | 1,935 | 1,775 | 1,883 | -1.05% | 297,600 | 89億7576万 | -11.37% | 47.83 | 5.77 |
| 03/16 | 1,923 | 1,968 | 1,903 | 1,903 | -1.42% | 132,400 | 90億7112万 | -10.55% | 48.34 | 5.83 |
| 03/15 | 2,015 | 2,015 | 1,900 | 1,930 | -5.85% | 343,400 | 92億224万 | -9.3% | 49.04 | 5.92 |
| 03/14 | 2,000 | 2,068 | 1,930 | 2,050 | +2.24% | 292,400 | 97億7440万 | -3.67% | 52.09 | 6.28 |
| 03/13 | 2,180 | 2,208 | 1,983 | 2,005 | -9.48% | 469,800 | 95億5984万 | -5.56% | 50.94 | 6.15 |
| 03/10 | 2,280 | 2,345 | 2,200 | 2,215 | -2.74% | 236,000 | 105億6112万 | +4.53% | 56.28 | 6.79 |
| 03/09 | 2,300 | 2,330 | 2,263 | 2,278 | -0.11% | 161,600 | 108億5912万 | +8.45% | 57.87 | 6.98 |
| 03/08 | 2,303 | 2,338 | 2,258 | 2,280 | -2.98% | 342,800 | 108億7104万 | +9.56% | 57.93 | 6.99 |
| 03/07 | 2,453 | 2,470 | 2,325 | 2,350 | -5.53% | 599,800 | 112億480万 | +13.97% | 59.71 | 7.2 |
| 03/06 | 2,320 | 2,493 | 2,268 | 2,488 | +9.82% | 1,027,200 | 118億6040万 | +21.34% | 63.2 | 7.63 |
| 03/03 | 2,240 | 2,325 | 2,210 | 2,265 | +3.42% | 406,800 | 107億9952万 | +11.47% | 57.55 | 6.94 |
| 03/02 | 2,200 | 2,315 | 2,190 | 2,190 | +0.57% | 431,600 | 104億4192万 | +8.2% | 55.64 | 6.71 |
| 03/01 | 2,168 | 2,243 | 2,130 | 2,178 | -0.68% | 273,200 | 103億8232万 | +8.12% | 55.32 | 6.68 |
| 02/28 | 2,223 | 2,328 | 2,165 | 2,193 | -0.57% | 484,600 | 104億5384万 | +9.46% | 55.71 | 6.72 |
| 02/27 | 2,350 | 2,375 | 2,203 | 2,205 | -4.34% | 377,600 | 105億1344万 | +11.14% | 56.02 | 6.76 |
| 02/24 | 2,318 | 2,380 | 2,268 | 2,305 | -3.05% | 504,800 | 109億9024万 | +17.42% | 58.56 | 7.07 |
| 02/23 | 2,245 | 2,423 | 2,135 | 2,378 | +8.07% | 1,491,600 | 113億3592万 | +22.55% | 60.41 | 7.29 |
| 02/22 | 2,025 | 2,260 | 2,023 | 2,200 | +7.06% | 1,279,000 | 104億8960万 | +15.42% | 55.9 | 6.74 |
| 02/21 | 2,165 | 2,170 | 2,045 | 2,055 | -6.38% | 632,200 | 97億9824万 | +9.54% | 52.21 | 6.3 |
| 02/20 | 2,065 | 2,265 | 2,030 | 2,195 | +9.48% | 1,681,400 | 104億6576万 | +18.46% | 55.77 | 6.73 |
| 02/17 | 1,945 | 2,015 | 1,923 | 2,005 | +2.82% | 253,800 | 95億5984万 | +9.8% | 50.94 | 6.15 |
| 02/16 | 1,860 | 1,980 | 1,860 | 1,950 | +5.69% | 243,200 | 92億9760万 | +7.5% | 49.54 | 5.98 |
| 02/15 | 1,848 | 1,895 | 1,833 | 1,845 | -0.54% | 65,600 | 87億9696万 | +2.27% | 46.88 | 5.66 |
| 02/14 | 1,858 | 1,910 | 1,815 | 1,855 | -2.5% | 168,400 | 88億4464万 | +3.17% | 47.13 | 5.69 |
| 02/13 | 1,950 | 1,950 | 1,900 | 1,903 | -2.81% | 92,800 | 90億7112万 | +6.23% | 48.34 | 5.83 |
| 02/10 | 1,923 | 2,005 | 1,878 | 1,958 | +1.95% | 242,800 | 93億3336万 | +9.79% | 49.74 | 6 |
| 02/09 | 1,950 | 1,953 | 1,890 | 1,920 | -1.03% | 100,200 | 91億5456万 | +8.47% | 48.78 | 5.89 |
| 02/08 | 1,880 | 1,955 | 1,830 | 1,940 | +1.57% | 180,800 | 92億4992万 | +10.6% | 49.29 | 5.95 |
| 02/07 | 1,908 | 2,028 | 1,908 | 1,910 | +0.26% | 526,600 | 91億688万 | +10.02% | 48.53 | 5.86 |
| 02/06 | 1,800 | 1,910 | 1,783 | 1,905 | +8.86% | 316,400 | 90億8304万 | +10.63% | 48.4 | 5.84 |
| 02/03 | 1,820 | 1,850 | 1,733 | 1,750 | -2.51% | 234,800 | 83億4400万 | +2.34% | 44.46 | 5.36 |
| 02/02 | 1,840 | 1,875 | 1,720 | 1,795 | -0.83% | 379,400 | 85億5856万 | +5.46% | 45.61 | 5.5 |
| 02/01 | 2,055 | 2,150 | 1,805 | 1,810 | -11.6% | 793,600 | 86億3008万 | +7.29% | 45.99 | 5.55 |
| 01/31 | 2,020 | 2,153 | 1,968 | 2,048 | -0.36% | 604,200 | 97億6248万 | +22.68% | 52.02 | 6.28 |
| 01/30 | 2,040 | 2,145 | 2,003 | 2,055 | -0.48% | 713,200 | 97億9824万 | +25.15% | 52.21 | 6.3 |
| 01/27 | 1,953 | 2,065 | 1,863 | 2,065 | +7.69% | 709,000 | 98億4592万 | +27.94% | 52.47 | 6.33 |
| 01/26 | 1,910 | 1,993 | 1,853 | 1,918 | -0.13% | 538,600 | 91億4264万 | +20.9% | 48.72 | 5.88 |
| 01/25 | 1,750 | 1,980 | 1,725 | 1,920 | +11.95% | 910,800 | 91億5456万 | +22.76% | 48.78 | 5.89 |
| 01/24 | 1,750 | 1,815 | 1,670 | 1,715 | +1.78% | 375,600 | 81億7712万 | +11.15% | 43.57 | 5.26 |
| 01/23 | 1,700 | 1,820 | 1,650 | 1,685 | -1.61% | 462,600 | 80億3408万 | +10.2% | 42.81 | 5.17 |
| 01/20 | 1,570 | 1,790 | 1,560 | 1,713 | +10.84% | 629,200 | 81億6520万 | +12.81% | 43.51 | 5.25 |
| 01/19 | 1,444 | 1,545 | 1,427 | 1,545 | +7.85% | 78,600 | 73億6656万 | +2.73% | 39.25 | 4.74 |
| 01/18 | 1,475 | 1,475 | 1,420 | 1,433 | -3.86% | 85,600 | 68億3016万 | -4.44% | 36.4 | 4.39 |
| 01/17 | 1,523 | 1,523 | 1,475 | 1,490 | -2.45% | 74,200 | 71億432万 | -0.53% | 37.86 | 4.57 |
| 01/16 | 1,595 | 1,650 | 1,513 | 1,528 | -10.15% | 148,000 | 72億8312万 | +2.11% | 38.81 | 4.68 |
| 01/13 | 1,675 | 1,723 | 1,655 | 1,700 | +0.89% | 72,000 | 81億560万 | +14.02% | 43.19 | 5.21 |
| 01/12 | 1,673 | 1,708 | 1,650 | 1,685 | -1.89% | 84,400 | 80億3408万 | +13.7% | 42.81 | 5.17 |
| 01/11 | 1,665 | 1,740 | 1,628 | 1,718 | +3.46% | 125,000 | 81億8904万 | +16.05% | 43.64 | 5.27 |
| 01/10 | 1,725 | 1,750 | 1,655 | 1,660 | -3.35% | 144,200 | 79億1488万 | +11.94% | 42.18 | 5.09 |
| 01/06 | 1,645 | 1,718 | 1,610 | 1,718 | +5.69% | 222,600 | 81億8904万 | +15.89% | 43.64 | 5.27 |
| 01/05 | 1,535 | 1,645 | 1,505 | 1,625 | +7.62% | 129,400 | 77億4800万 | +10.02% | 41.29 | 4.98 |
| 01/04 | 1,530 | 1,558 | 1,500 | 1,510 | -0.17% | 59,600 | 71億9968万 | +2.3% | 38.37 | 4.63 |
| 2016 |
| 12/30 | 1,558 | 1,613 | 1,510 | 1,513 | -2.1% | 110,800 | 72億1160万 | +2.47% | 38.43 | 4.64 |
| 12/29 | 1,588 | 1,595 | 1,530 | 1,545 | -4.48% | 80,600 | 73億6656万 | +4.11% | 39.25 | 4.74 |
| 12/28 | 1,563 | 1,618 | 1,496 | 1,618 | +5.2% | 205,000 | 77億1224万 | +7.76% | 41.1 | 4.96 |
| 12/27 | 1,448 | 1,588 | 1,435 | 1,538 | +7.14% | 395,800 | 73億3080万 | +1.35% | 39.06 | 4.71 |
| 12/26 | 1,366 | 1,440 | 1,366 | 1,435 | +5.79% | 151,000 | 68億4208万 | - | 36.46 | 4.4 |
| 12/22 | 1,362 | 1,368 | 1,343 | 1,357 | -0.73% | 50,800 | 63億4570万 | - | 33.82 | 4.08 |
| 12/21 | 1,360 | 1,395 | 1,335 | 1,367 | +0.48% | 54,200 | 63億9248万 | - | 34.06 | 4.11 |
| 12/20 | 1,375 | 1,384 | 1,325 | 1,360 | -0.73% | 68,000 | 63億6208万 | - | 33.9 | 4.09 |
| 12/19 | 1,395 | 1,423 | 1,358 | 1,370 | +1.26% | 124,000 | 64億886万 | - | 34.15 | 4.12 |
| 12/16 | 1,399 | 1,410 | 1,351 | 1,353 | -2.66% | 80,800 | 63億2933万 | - | 33.73 | 4.07 |
| 12/15 | 1,396 | 1,414 | 1,370 | 1,390 | +0.65% | 38,800 | 65億242万 | - | 34.65 | 4.18 |
| 12/14 | 1,430 | 1,473 | 1,365 | 1,381 | -2.4% | 91,400 | 64億6031万 | - | 34.43 | 4.15 |
| 12/13 | 1,369 | 1,443 | 1,362 | 1,415 | +4.27% | 81,800 | 66億1937万 | - | 35.27 | 4.26 |
| 12/12 | 1,406 | 1,406 | 1,352 | 1,357 | -3.49% | 74,200 | 63億4804万 | - | 33.83 | 4.08 |
| 12/09 | 1,400 | 1,423 | 1,305 | 1,406 | +0.14% | 155,000 | 65億7726万 | - | 35.05 | 4.23 |
| 12/08 | 1,460 | 1,473 | 1,403 | 1,404 | -2.53% | 89,000 | 65億6791万 | - | 35 | 4.22 |
| 12/07 | 1,411 | 1,483 | 1,390 | 1,441 | +1.69% | 155,400 | 67億3865万 | - | 35.91 | 4.33 |
| 12/06 | 1,475 | 1,488 | 1,380 | 1,417 | -3.9% | 384,600 | 66億2638万 | - | 35.31 | 4.26 |
| 12/05 | 1,600 | 1,620 | 1,458 | 1,474 | -9.01% | 308,800 | 68億9537万 | - | 36.74 | 4.43 |
| 12/02 | 1,740 | 1,775 | 1,575 | 1,620 | -10.5% | 718,600 | 75億7836万 | - | 40.38 | 4.87 |
| 12/01 | 1,610 | 1,828 | 1,583 | 1,810 | +11.21% | 898,000 | 84億6718万 | - | 45.12 | 5.44 |
| 11/30 | 1,608 | 1,715 | 1,590 | 1,628 | +2.36% | 740,400 | 76億1344万 | - | 44.41 | 11.91 |
| 11/29 | 1,583 | 1,720 | 1,533 | 1,590 | -0.16% | 878,200 | 74億3802万 | - | 43.39 | 11.63 |
| 11/28 | 1,578 | 1,725 | 1,518 | 1,593 | +4.94% | 1,150,600 | 74億4971万 | - | 43.46 | 11.65 |
| 11/25 | 1,655 | 1,738 | 1,515 | 1,518 | -12.03% | 774,800 | 70億9886万 | - | 41.41 | 11.1 |
| 11/24 | 1,968 | 2,008 | 1,693 | 1,725 | -12.55% | 1,238,200 | 80億6955万 | - | 47.08 | 12.62 |
| 11/22 | 1,948 | 2,105 | 1,870 | 1,973 | -1.87% | 2,834,000 | 92億2735万 | - | 53.83 | 14.43 |
| 11/21 | 2,000 | 2,235 | 1,853 | 2,010 | 0% | 2,118,800 | 94億278万 | - | 54.85 | 14.71 |
