株価チャート
2016/12/05～2017/04/28
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 | 11/1, 株式分割 1→2 |
| 2017 |
| 04/28 | 1,084 | 1,084 | 1,075 | 1,078 | -0.09% | 6,600 | 88億2084万 | -4.65% | 46.44 | 1.84 |
| 04/27 | 1,076 | 1,089 | 1,076 | 1,079 | +0.05% | 24,600 | 88億2903万 | -4.64% | 46.48 | 1.84 |
| 04/26 | 1,082 | 1,097 | 1,078 | 1,078 | -5.11% | 178,800 | 88億2493万 | -4.77% | 46.46 | 1.84 |
| 04/25 | 1,122 | 1,136 | 1,121 | 1,136 | +0.75% | 319,400 | 92億9975万 | +0.26% | 48.96 | 1.94 |
| 04/24 | 1,133 | 1,135 | 1,128 | 1,128 | -0.49% | 71,600 | 92億3016万 | -0.31% | 48.59 | 1.92 |
| 04/21 | 1,134 | 1,137 | 1,133 | 1,133 | -0.13% | 19,000 | 92億7519万 | +0.35% | 48.83 | 1.93 |
| 04/20 | 1,134 | 1,139 | 1,132 | 1,135 | +0.31% | 21,000 | 92億8747万 | +0.67% | 48.9 | 1.93 |
| 04/19 | 1,128 | 1,134 | 1,126 | 1,131 | +0.22% | 11,800 | 92億5881万 | +0.62% | 48.75 | 1.93 |
| 04/18 | 1,118 | 1,130 | 1,118 | 1,129 | +0.94% | 12,200 | 92億3835万 | +0.58% | 48.64 | 1.92 |
| 04/17 | 1,116 | 1,121 | 1,115 | 1,118 | -0.27% | 14,000 | 91億5239万 | -0.09% | 48.19 | 1.9 |
| 04/14 | 1,123 | 1,125 | 1,121 | 1,121 | -0.49% | 5,200 | 91億7695万 | +0.27% | 48.31 | 1.91 |
| 04/13 | 1,126 | 1,127 | 1,125 | 1,127 | +0.04% | 5,600 | 92億2197万 | +0.94% | 48.55 | 1.92 |
| 04/12 | 1,128 | 1,128 | 1,126 | 1,126 | -0.44% | 10,000 | 92億1788万 | +1.17% | 48.53 | 1.92 |
| 04/11 | 1,129 | 1,133 | 1,129 | 1,131 | -0.09% | 7,600 | 92億5881万 | +1.8% | 48.75 | 1.93 |
| 04/10 | 1,130 | 1,132 | 1,129 | 1,132 | +0.04% | 21,400 | 92億6700万 | +2.07% | 48.79 | 1.93 |
| 04/07 | 1,131 | 1,136 | 1,131 | 1,132 | +0.09% | 9,200 | 92億6291万 | +2.21% | 48.77 | 1.93 |
| 04/06 | 1,147 | 1,147 | 1,131 | 1,131 | -1.09% | 24,800 | 92億5472万 | +2.4% | 48.72 | 1.93 |
| 04/05 | 1,141 | 1,144 | 1,140 | 1,143 | -0.39% | 10,400 | 93億5705万 | +3.81% | 49.26 | 1.95 |
| 04/04 | 1,152 | 1,152 | 1,147 | 1,148 | -0.39% | 12,200 | 93億9389万 | +4.6% | 49.46 | 1.95 |
| 04/03 | 1,145 | 1,152 | 1,143 | 1,152 | +0.48% | 20,000 | 94億3073万 | +5.4% | 49.65 | 1.96 |
| 03/31 | 1,166 | 1,169 | 1,145 | 1,147 | -1.97% | 47,400 | 93億8570万 | +5.38% | 49.41 | 1.95 |
| 03/30 | 1,173 | 1,173 | 1,166 | 1,170 | +0.34% | 29,600 | 95億7399万 | +7.89% | 50.4 | 1.99 |
| 03/29 | 1,150 | 1,170 | 1,150 | 1,166 | +1.57% | 29,200 | 95億4124万 | +8.12% | 50.23 | 1.99 |
| 03/28 | 1,145 | 1,148 | 1,137 | 1,148 | +1.1% | 20,400 | 93億9389万 | +6.94% | 49.46 | 1.95 |
| 03/27 | 1,125 | 1,135 | 1,117 | 1,135 | +2.02% | 18,600 | 92億9156万 | +6.27% | 48.92 | 1.93 |
| 03/24 | 1,105 | 1,113 | 1,105 | 1,113 | +1.6% | 6,600 | 91億737万 | +4.66% | 47.95 | 1.9 |
| 03/23 | 1,095 | 1,105 | 1,080 | 1,095 | +0.18% | 7,800 | 89億6410万 | +3.4% | 47.19 | 1.87 |
| 03/22 | 1,080 | 1,093 | 1,080 | 1,093 | +0.37% | 8,200 | 89億4773万 | +3.5% | 47.11 | 1.86 |
| 03/21 | 1,090 | 1,090 | 1,088 | 1,089 | +0.55% | 7,000 | 89億1498万 | +3.52% | 46.94 | 1.86 |
| 03/17 | 1,077 | 1,083 | 1,077 | 1,083 | +0.7% | 4,800 | 88億6587万 | +3.24% | 46.68 | 1.84 |
| 03/16 | 1,074 | 1,078 | 1,070 | 1,076 | +0.51% | 6,200 | 88億447万 | +2.82% | 46.35 | 1.83 |
| 03/15 | 1,075 | 1,075 | 1,068 | 1,070 | -0.42% | 5,200 | 87億5944万 | +2.59% | 46.12 | 1.82 |
| 03/14 | 1,066 | 1,075 | 1,066 | 1,075 | +0.37% | 5,800 | 87億9628万 | +3.32% | 46.31 | 1.83 |
| 03/13 | 1,071 | 1,073 | 1,068 | 1,071 | 0% | 4,200 | 87億6354万 | +3.23% | 46.14 | 1.82 |
| 03/10 | 1,075 | 1,075 | 1,069 | 1,071 | -0.05% | 3,200 | 87億6354万 | +3.53% | 46.14 | 1.82 |
| 03/09 | 1,071 | 1,078 | 1,068 | 1,071 | +0.56% | 6,600 | 87億6763万 | +3.78% | 46.16 | 1.82 |
| 03/08 | 1,065 | 1,066 | 1,060 | 1,065 | 0% | 6,800 | 87億1851万 | +3.5% | 45.9 | 1.81 |
| 03/07 | 1,092 | 1,092 | 1,063 | 1,065 | -2.74% | 16,600 | 87億1851万 | +3.7% | 45.9 | 1.81 |
| 03/06 | 1,081 | 1,095 | 1,066 | 1,095 | +1.72% | 16,800 | 89億6410万 | +6.93% | 47.19 | 1.87 |
| 03/03 | 1,063 | 1,080 | 1,063 | 1,077 | +1.89% | 15,000 | 88億1265万 | +5.44% | 46.4 | 1.83 |
| 03/02 | 1,052 | 1,060 | 1,052 | 1,057 | +0.48% | 14,000 | 86億4893万 | +3.78% | 45.53 | 1.8 |
| 03/01 | 1,050 | 1,052 | 1,044 | 1,052 | +0.24% | 12,200 | 86億799万 | +3.6% | 45.32 | 1.79 |
| 02/28 | 1,040 | 1,049 | 1,040 | 1,049 | +1.11% | 14,600 | 85億8753万 | +3.55% | 45.21 | 1.79 |
| 02/27 | 1,038 | 1,042 | 1,038 | 1,038 | 0% | 12,400 | 84億9339万 | +2.62% | 44.72 | 1.77 |
| 02/24 | 1,035 | 1,039 | 1,035 | 1,038 | +0.24% | 5,000 | 84億9339万 | +2.82% | 44.72 | 1.77 |
| 02/23 | 1,038 | 1,040 | 1,035 | 1,035 | -0.24% | 7,200 | 84億7292万 | +2.78% | 44.61 | 1.76 |
| 02/22 | 1,038 | 1,044 | 1,038 | 1,038 | +0.44% | 6,600 | 84億9339万 | +3.23% | 44.72 | 1.77 |
| 02/21 | 1,022 | 1,033 | 1,022 | 1,033 | +1.32% | 11,200 | 84億5655万 | +2.89% | 44.52 | 1.76 |
| 02/20 | 1,025 | 1,025 | 1,017 | 1,020 | +0.3% | 7,000 | 83億4603万 | +1.75% | 43.94 | 1.74 |
| 02/17 | 1,010 | 1,025 | 1,010 | 1,017 | +0.74% | 14,800 | 83億2147万 | +1.55% | 43.81 | 1.73 |
| 02/16 | 1,009 | 1,009 | 1,008 | 1,009 | +0.15% | 1,800 | 82億6007万 | +0.9% | 43.49 | 1.72 |
| 02/15 | 1,006 | 1,010 | 1,006 | 1,008 | +0.25% | 2,400 | 82億4779万 | +0.85% | 43.42 | 1.72 |
| 02/14 | 1,010 | 1,010 | 1,005 | 1,005 | -0.4% | 3,000 | 82億2733万 | +0.6% | 43.31 | 1.71 |
| 02/13 | 1,005 | 1,009 | 1,005 | 1,009 | +0.65% | 1,200 | 82億6007万 | +1.1% | 43.49 | 1.72 |
| 02/10 | 1,007 | 1,007 | 1,003 | 1,003 | -0.5% | 2,800 | 82億686万 | +0.55% | 43.21 | 1.71 |
| 02/09 | 1,004 | 1,010 | 1,004 | 1,008 | +0.7% | 4,000 | 82億4779万 | +1.15% | 43.42 | 1.72 |
| 02/08 | 1,001 | 1,001 | 1,001 | 1,001 | +0.05% | 200 | 81億9049万 | +0.55% | 43.12 | 1.7 |
| 02/07 | 1,001 | 1,001 | 1,000 | 1,000 | -0.4% | 1,200 | 81億8640万 | +0.6% | 43.1 | 1.7 |
| 02/06 | 1,006 | 1,008 | 998 | 1,004 | -0.05% | 4,600 | 82億1914万 | +1.01% | 43.27 | 1.71 |
| 02/03 | 1,005 | 1,005 | 1,005 | 1,005 | -0.3% | 1,600 | 82億2323万 | +1.16% | 43.29 | 1.71 |
| 02/02 | 1,009 | 1,010 | 1,007 | 1,008 | +0.05% | 4,400 | 82億4779万 | +1.56% | 43.42 | 1.72 |
| 02/01 | 1,004 | 1,010 | 1,004 | 1,007 | +0.65% | 3,600 | 82億4370万 | +1.61% | 43.4 | 1.72 |
| 01/31 | 1,001 | 1,001 | 1,000 | 1,001 | -0.3% | 1,400 | 81億9049万 | +0.96% | 43.12 | 1.7 |
| 01/30 | 1,000 | 1,010 | 1,000 | 1,004 | +0.5% | 4,800 | 82億1505万 | +1.36% | 43.25 | 1.71 |
| 01/27 | 1,002 | 1,002 | 999 | 999 | 0% | 3,800 | 81億7412万 | +0.96% | 43.03 | 1.7 |
| 01/26 | 999 | 1,000 | 995 | 999 | +0.45% | 8,400 | 81億7412万 | +0.96% | 43.03 | 1.7 |
| 01/25 | 994 | 997 | 994 | 994 | +0.2% | 3,600 | 81億3728万 | +0.51% | 42.84 | 1.69 |
| 01/24 | 993 | 993 | 992 | 992 | -0.05% | 1,600 | 81億2090万 | +0.4% | 42.75 | 1.69 |
| 01/23 | 993 | 993 | 990 | 993 | -0.05% | 3,800 | 81億2500万 | +0.46% | 42.78 | 1.69 |
| 01/20 | 994 | 995 | 993 | 993 | -0.1% | 5,400 | 81億2909万 | +0.51% | 42.8 | 1.69 |
| 01/19 | 994 | 994 | 991 | 994 | +0.35% | 3,200 | 81億3728万 | +0.61% | 42.84 | 1.69 |
| 01/18 | 991 | 991 | 990 | 991 | -0.2% | 3,400 | 81億862万 | +0.25% | 42.69 | 1.69 |
| 01/17 | 995 | 995 | 993 | 993 | -0.15% | 1,200 | 81億2500万 | +0.46% | 42.78 | 1.69 |
| 01/16 | 993 | 994 | 993 | 994 | +0.2% | 1,600 | 81億3728万 | +0.61% | 42.84 | 1.69 |
| 01/13 | 994 | 995 | 992 | 992 | +0.1% | 5,600 | 81億2090万 | +0.51% | 42.75 | 1.69 |
| 01/12 | 994 | 994 | 991 | 991 | 0% | 1,200 | 81億1272万 | +0.41% | 42.71 | 1.69 |
| 01/11 | 990 | 994 | 990 | 991 | +0.61% | 5,400 | 81億1272万 | +0.41% | 42.71 | 1.69 |
| 01/10 | 983 | 985 | 983 | 985 | -0.2% | 5,000 | 80億6360万 | -0.2% | 42.45 | 1.68 |
| 01/06 | 983 | 988 | 983 | 987 | +0.51% | 2,400 | 80億7997万 | +0.1% | 42.54 | 1.68 |
| 01/05 | 989 | 989 | 982 | 982 | -0.05% | 2,600 | 80億3904万 | -0.41% | 42.32 | 1.67 |
| 01/04 | 987 | 990 | 982 | 983 | +0.15% | 5,200 | 80億4313万 | -0.25% | 42.35 | 1.67 |
| 2016 |
| 12/30 | 984 | 984 | 981 | 981 | -0.25% | 1,400 | 80億3085万 | -0.3% | 42.28 | 1.67 |
| 12/29 | 983 | 986 | 983 | 984 | -0.2% | 1,400 | 80億5132万 | +0.05% | 42.39 | 1.68 |
| 12/28 | 990 | 990 | 986 | 986 | -0.45% | 3,600 | 80億6769万 | +0.36% | 42.47 | 1.68 |
| 12/27 | 991 | 991 | 985 | 990 | +0.51% | 7,200 | 81億453万 | +0.81% | 42.67 | 1.69 |
| 12/26 | 985 | 989 | 984 | 985 | +0.15% | 4,200 | 80億6360万 | +0.41% | 42.45 | 1.68 |
| 12/22 | 983 | 986 | 980 | 984 | -0.51% | 4,400 | 80億5132万 | +0.36% | 42.39 | 1.68 |
| 12/21 | 991 | 991 | 989 | 989 | -0.15% | 9,000 | 80億9225万 | +0.97% | 42.6 | 1.68 |
| 12/20 | 990 | 990 | 990 | 990 | +0.1% | 6,000 | 81億453万 | +1.23% | 42.67 | 1.69 |
| 12/19 | 989 | 990 | 989 | 989 | +0.05% | 9,200 | 80億9634万 | +1.23% | 42.63 | 1.68 |
| 12/16 | 988 | 990 | 988 | 989 | +0.05% | 7,600 | 80億9225万 | +1.28% | 42.6 | 1.68 |
| 12/15 | 989 | 989 | 980 | 988 | -0.1% | 7,600 | 80億8816万 | +1.33% | 42.58 | 1.68 |
| 12/14 | 990 | 990 | 988 | 989 | -0.1% | 3,800 | 80億9634万 | +1.54% | 42.63 | 1.68 |
| 12/13 | 991 | 991 | 990 | 990 | -0.1% | 13,400 | 81億453万 | +1.64% | 42.67 | 1.69 |
| 12/12 | 992 | 992 | 988 | 991 | +0.2% | 8,000 | 81億1272万 | +1.85% | 42.71 | 1.69 |
| 12/09 | 988 | 989 | 988 | 989 | +0.1% | 4,600 | 80億9634万 | +1.75% | 42.63 | 1.68 |
| 12/08 | 988 | 990 | 988 | 988 | +0.05% | 7,600 | 80億8816万 | +1.65% | 42.58 | 1.68 |
| 12/07 | 989 | 989 | 988 | 988 | -0.15% | 10,400 | 80億8407万 | +1.7% | 42.56 | 1.68 |
| 12/06 | 989 | 989 | 988 | 989 | +0.05% | 8,800 | 80億9634万 | +1.96% | 42.63 | 1.68 |
| 12/05 | 984 | 989 | 984 | 989 | +0.56% | 11,000 | 80億9225万 | +1.91% | 42.6 | 1.68 |
