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 |
|---|
| 2017 |
| 03/31 | 1,630 | 1,798 | 1,622 | 1,739 | +8.69% | 187,300 | 44億1010万 | +26.66% | 6.74 | 1.55 |
| 03/30 | 1,540 | 1,600 | 1,540 | 1,600 | +6.67% | 112,200 | 40億5760万 | +18.43% | 6.21 | 1.42 |
| 03/29 | 1,406 | 1,544 | 1,390 | 1,500 | +7.14% | 31,100 | 38億400万 | +12.36% | 5.82 | 1.33 |
| 03/28 | 1,410 | 1,410 | 1,380 | 1,400 | 0% | 11,100 | 35億5040万 | +5.82% | 5.43 | 1.25 |
| 03/27 | 1,353 | 1,405 | 1,340 | 1,400 | +4.87% | 11,500 | 35億5040万 | +6.46% | 5.43 | 1.25 |
| 03/24 | 1,317 | 1,340 | 1,317 | 1,335 | +1.37% | 2,000 | 33億8556万 | +2.14% | 5.18 | 1.19 |
| 03/23 | 1,317 | 1,336 | 1,304 | 1,317 | -1.2% | 2,300 | 33億3991万 | +1.15% | 5.11 | 1.17 |
| 03/22 | 1,364 | 1,364 | 1,290 | 1,333 | -2.34% | 15,500 | 33億8048万 | +2.7% | 5.17 | 1.19 |
| 03/21 | 1,343 | 1,370 | 1,343 | 1,365 | +1.26% | 6,300 | 34億6164万 | +5.57% | 5.29 | 1.21 |
| 03/17 | 1,371 | 1,376 | 1,326 | 1,348 | -2.39% | 8,600 | 34億1852万 | +4.66% | 5.23 | 1.2 |
| 03/16 | 1,393 | 1,393 | 1,333 | 1,381 | -0.43% | 6,300 | 35億221万 | +7.3% | 5.36 | 1.23 |
| 03/15 | 1,391 | 1,391 | 1,318 | 1,387 | -0.29% | 9,900 | 35億1743万 | +8.19% | 5.38 | 1.23 |
| 03/14 | 1,401 | 1,401 | 1,391 | 1,391 | -0.57% | 6,900 | 35億2757万 | +8.93% | 5.39 | 1.24 |
| 03/13 | 1,399 | 1,420 | 1,390 | 1,399 | +1.52% | 16,700 | 35億4786万 | +9.98% | 5.43 | 1.24 |
| 03/10 | 1,400 | 1,410 | 1,377 | 1,378 | -0.51% | 13,900 | 34億9460万 | +9.02% | 5.34 | 1.23 |
| 03/09 | 1,363 | 1,392 | 1,363 | 1,385 | +1.02% | 7,900 | 35億1236万 | +10.18% | 5.37 | 1.23 |
| 03/08 | 1,396 | 1,396 | 1,360 | 1,371 | +2.47% | 7,900 | 34億7685万 | +9.68% | 5.32 | 1.22 |
| 03/07 | 1,410 | 1,410 | 1,330 | 1,338 | -5.11% | 30,200 | 33億9316万 | +7.47% | 5.19 | 1.19 |
| 03/06 | 1,320 | 1,448 | 1,304 | 1,410 | +9.64% | 103,900 | 35億7576万 | +13.53% | 5.47 | 1.25 |
| 03/03 | 1,271 | 1,315 | 1,271 | 1,286 | +1.18% | 25,000 | 32億6129万 | +3.96% | 4.99 | 1.14 |
| 03/02 | 1,280 | 1,285 | 1,261 | 1,271 | +1.52% | 21,400 | 32億2325万 | +3% | 4.93 | 1.13 |
| 03/01 | 1,205 | 1,266 | 1,205 | 1,252 | +2.54% | 16,700 | 31億7507万 | +1.54% | 4.86 | 1.11 |
| 02/28 | 1,239 | 1,248 | 1,206 | 1,221 | -2.01% | 14,400 | 30億9645万 | -0.89% | 4.74 | 1.09 |
| 02/27 | 1,263 | 1,263 | 1,232 | 1,246 | -1.35% | 5,500 | 31億5985万 | +1.3% | 4.83 | 1.11 |
| 02/24 | 1,217 | 1,270 | 1,198 | 1,263 | +4.38% | 13,500 | 32億296万 | +3.1% | 4.9 | 1.12 |
| 02/23 | 1,200 | 1,217 | 1,190 | 1,210 | +2.02% | 5,900 | 30億6856万 | -0.41% | 4.69 | 1.08 |
| 02/22 | 1,219 | 1,219 | 1,181 | 1,186 | -2.06% | 11,300 | 30億769万 | -1.82% | 4.6 | 1.06 |
| 02/21 | 1,217 | 1,225 | 1,205 | 1,211 | +0.83% | 3,400 | 30億7109万 | +0.83% | 4.7 | 1.08 |
| 02/20 | 1,200 | 1,226 | 1,195 | 1,201 | +0.92% | 12,600 | 30億4573万 | +0.59% | 4.66 | 1.07 |
| 02/17 | 1,200 | 1,220 | 1,186 | 1,190 | -0.83% | 4,400 | 30億1784万 | +0.17% | 4.62 | 1.06 |
| 02/16 | 1,232 | 1,232 | 1,200 | 1,200 | -2.12% | 4,500 | 30億4320万 | +1.61% | 4.65 | 1.07 |
| 02/15 | 1,212 | 1,238 | 1,212 | 1,226 | +0.74% | 2,200 | 31億913万 | +4.25% | 4.75 | 1.09 |
| 02/14 | 1,250 | 1,250 | 1,193 | 1,217 | -1.3% | 15,300 | 30億8631万 | +3.93% | 4.72 | 1.08 |
| 02/13 | 1,285 | 1,285 | 1,231 | 1,233 | -6.24% | 33,300 | 31億2688万 | +5.84% | 4.78 | 1.1 |
| 02/10 | 1,280 | 1,315 | 1,268 | 1,315 | +3.71% | 36,100 | 33億3484万 | +13.46% | 5.1 | 1.17 |
| 02/09 | 1,280 | 1,286 | 1,250 | 1,268 | +0.24% | 18,600 | 32億1564万 | +10.36% | 4.92 | 1.13 |
| 02/08 | 1,275 | 1,283 | 1,260 | 1,265 | +0.56% | 11,600 | 32億804万 | +10.77% | 4.91 | 1.13 |
| 02/07 | 1,210 | 1,280 | 1,210 | 1,258 | +3.97% | 7,800 | 31億9028万 | +11.03% | 4.88 | 1.12 |
| 02/06 | 1,231 | 1,231 | 1,187 | 1,210 | +0.67% | 4,300 | 30億6856万 | +7.56% | 4.69 | 1.08 |
| 02/03 | 1,195 | 1,210 | 1,168 | 1,202 | -0.66% | 8,500 | 30億4827万 | +7.42% | 4.66 | 1.07 |
| 02/02 | 1,228 | 1,230 | 1,182 | 1,210 | -2.42% | 8,400 | 30億6856万 | +8.72% | 4.69 | 1.08 |
| 02/01 | 1,264 | 1,264 | 1,201 | 1,240 | -2.13% | 16,700 | 31億4464万 | +12.12% | 4.81 | 1.1 |
| 01/31 | 1,265 | 1,280 | 1,248 | 1,267 | -0.86% | 18,000 | 32億1311万 | +15.29% | 4.91 | 1.13 |
| 01/30 | 1,235 | 1,280 | 1,205 | 1,278 | +6.06% | 15,700 | 32億4100万 | +17.25% | 4.96 | 1.14 |
| 01/27 | 1,248 | 1,255 | 1,200 | 1,205 | -3.6% | 14,300 | 30億5588万 | +11.57% | 4.67 | 1.07 |
| 01/26 | 1,260 | 1,300 | 1,238 | 1,250 | +1.63% | 36,100 | 31億7000万 | +16.39% | 4.85 | 1.11 |
| 01/25 | 1,193 | 1,247 | 1,174 | 1,230 | +5.67% | 47,400 | 31億1928万 | +15.49% | 4.77 | 1.09 |
| 01/24 | 1,147 | 1,165 | 1,116 | 1,164 | +4.49% | 18,700 | 29億5190万 | +10.12% | 4.51 | 1.04 |
| 01/23 | 1,050 | 1,114 | 1,050 | 1,114 | +8.16% | 15,900 | 28億2510万 | +5.79% | 4.32 | 0.99 |
| 01/20 | 1,018 | 1,033 | 1,018 | 1,030 | +0.98% | 2,900 | 26億1208万 | -2% | 3.99 | 0.92 |
| 01/19 | 1,035 | 1,040 | 1,020 | 1,020 | -0.87% | 3,300 | 25億8672万 | -3.23% | 3.96 | 0.91 |
| 01/18 | 1,020 | 1,035 | 1,020 | 1,029 | -0.1% | 7,900 | 26億954万 | -2.56% | 3.99 | 0.92 |
| 01/17 | 1,036 | 1,037 | 1,016 | 1,030 | -0.68% | 3,200 | 26億1208万 | -2.74% | 3.99 | 0.92 |
| 01/16 | 1,038 | 1,045 | 1,037 | 1,037 | +0.29% | 2,700 | 26億2983万 | -2.35% | 4.02 | 0.92 |
| 01/13 | 1,068 | 1,068 | 1,030 | 1,034 | -3.36% | 4,900 | 26億2222万 | -2.91% | 4.01 | 0.92 |
| 01/12 | 1,086 | 1,086 | 1,070 | 1,070 | -1.56% | 5,200 | 27億1352万 | +0.09% | 4.15 | 0.95 |
| 01/11 | 1,112 | 1,114 | 1,080 | 1,087 | +0.46% | 3,400 | 27億5663万 | +1.4% | 4.22 | 0.97 |
| 01/10 | 1,101 | 1,104 | 1,060 | 1,082 | -0.28% | 7,400 | 27億4395万 | +0.84% | 4.2 | 0.96 |
| 01/06 | 1,067 | 1,090 | 1,061 | 1,085 | +1.88% | 4,400 | 27億5156万 | +0.84% | 4.21 | 0.97 |
| 01/05 | 1,096 | 1,113 | 1,065 | 1,065 | -1.39% | 7,700 | 27億84万 | -1.3% | 4.13 | 0.95 |
| 01/04 | 1,056 | 1,095 | 1,055 | 1,080 | +2.76% | 14,600 | 27億3888万 | -0.18% | 4.19 | 0.96 |
| 2016 |
| 12/30 | 1,050 | 1,068 | 1,036 | 1,051 | +0.1% | 6,000 | 26億6533万 | -3.13% | 3.9 | 0.9 |
| 12/29 | 1,051 | 1,051 | 1,032 | 1,050 | -1.13% | 11,400 | 26億6280万 | -3.58% | 3.9 | 0.89 |
| 12/28 | 1,069 | 1,069 | 1,060 | 1,062 | +1.53% | 2,700 | 26億9323万 | -2.75% | 3.94 | 0.9 |
| 12/27 | 1,044 | 1,067 | 1,043 | 1,046 | -0.48% | 7,900 | 26億5265万 | -4.47% | 3.88 | 0.89 |
| 12/26 | 1,046 | 1,055 | 1,040 | 1,051 | +0.48% | 8,900 | 26億6533万 | -4.28% | 3.9 | 0.9 |
| 12/22 | 1,041 | 1,060 | 1,030 | 1,046 | -0.1% | 4,700 | 26億5265万 | -4.91% | 3.88 | 0.89 |
| 12/21 | 1,049 | 1,068 | 1,047 | 1,047 | +0.67% | 3,900 | 26億5519万 | -4.9% | 3.89 | 0.89 |
| 12/20 | 1,033 | 1,045 | 1,009 | 1,040 | -0.38% | 9,500 | 26億3744万 | -5.63% | 3.86 | 0.89 |
| 12/19 | 1,032 | 1,055 | 1,032 | 1,044 | +0.68% | 8,300 | 26億4758万 | -5.43% | 3.88 | 0.89 |
| 12/16 | 1,087 | 1,098 | 1,036 | 1,037 | +0.97% | 11,100 | 26億2983万 | -6.24% | 3.85 | 0.88 |
| 12/15 | 1,030 | 1,033 | 1,019 | 1,027 | -3.48% | 12,000 | 26億447万 | -7.48% | 3.81 | 0.88 |
| 12/14 | 1,055 | 1,069 | 1,051 | 1,064 | -0.84% | 9,600 | 26億9830万 | -4.32% | 3.95 | 0.91 |
| 12/13 | 1,082 | 1,082 | 1,054 | 1,073 | -1.29% | 7,600 | 27億2112万 | -3.59% | 3.98 | 0.91 |
| 12/12 | 1,090 | 1,090 | 1,087 | 1,087 | 0% | 600 | 27億5663万 | -2.25% | 4.04 | 0.93 |
| 12/09 | 1,100 | 1,100 | 1,077 | 1,087 | -1.18% | 2,100 | 27億5663万 | -2.16% | 4.04 | 0.93 |
| 12/08 | 1,112 | 1,120 | 1,091 | 1,100 | 0% | 3,900 | 27億8960万 | -0.81% | 4.08 | 0.94 |
| 12/07 | 1,116 | 1,120 | 1,100 | 1,100 | -0.99% | 2,300 | 27億8960万 | -0.81% | 4.08 | 0.94 |
| 12/06 | 1,150 | 1,150 | 1,095 | 1,111 | -1.68% | 10,100 | 28億1749万 | 0% | 4.13 | 0.95 |
| 12/05 | 1,135 | 1,135 | 1,107 | 1,130 | -0.62% | 2,700 | 28億6568万 | +2.17% | 4.2 | 0.96 |
| 12/02 | 1,120 | 1,137 | 1,105 | 1,137 | +0.53% | 8,700 | 28億8343万 | +3.36% | 4.22 | 0.97 |
| 12/01 | 1,145 | 1,165 | 1,130 | 1,131 | -1.22% | 10,800 | 28億6821万 | +3.29% | 4.2 | 0.96 |
| 11/30 | 1,154 | 1,154 | 1,142 | 1,145 | -1.04% | 6,100 | 29億372万 | +5.14% | 4.25 | 0.98 |
| 11/29 | 1,150 | 1,178 | 1,146 | 1,157 | +0.61% | 13,100 | 29億3415万 | +6.83% | 4.3 | 0.99 |
| 11/28 | 1,150 | 1,152 | 1,141 | 1,150 | 0% | 5,400 | 29億1640万 | +6.78% | 4.27 | 0.98 |
| 11/25 | 1,177 | 1,183 | 1,136 | 1,150 | -0.43% | 10,000 | 29億1640万 | +7.48% | 4.27 | 0.98 |
| 11/24 | 1,165 | 1,165 | 1,150 | 1,155 | +1.76% | 8,600 | 29億2908万 | +8.65% | 4.29 | 0.98 |
| 11/22 | 1,130 | 1,138 | 1,123 | 1,135 | +0.44% | 4,200 | 28億7836万 | +7.48% | 4.21 | 0.97 |
| 11/21 | 1,140 | 1,141 | 1,101 | 1,130 | +0.98% | 5,100 | 28億6568万 | +7.62% | 4.2 | 0.96 |
| 11/18 | 1,110 | 1,125 | 1,102 | 1,119 | +2.57% | 8,100 | 28億3778万 | +7.18% | 4.16 | 0.95 |
| 11/17 | 1,075 | 1,097 | 1,060 | 1,091 | +1.49% | 6,400 | 27億6677万 | +5.11% | 4.05 | 0.93 |
| 11/16 | 1,077 | 1,108 | 1,049 | 1,075 | 0% | 14,000 | 27億2620万 | +4.07% | 3.99 | 0.92 |
| 11/15 | 1,090 | 1,090 | 1,038 | 1,075 | -0.74% | 9,800 | 27億2620万 | +4.47% | 3.99 | 0.92 |
| 11/14 | 1,113 | 1,144 | 1,075 | 1,083 | -2.08% | 21,900 | 27億4648万 | +5.56% | 4.02 | 0.92 |
| 11/11 | 1,150 | 1,170 | 1,101 | 1,106 | -3.24% | 12,300 | 28億481万 | +8.11% | 4.11 | 0.94 |
| 11/10 | 1,130 | 1,180 | 1,121 | 1,143 | +7.12% | 21,300 | 28億9864万 | +12.28% | 4.24 | 0.97 |
| 11/09 | 1,110 | 1,200 | 1,018 | 1,067 | -2.11% | 61,300 | 27億591万 | +5.33% | 3.96 | 0.91 |
| 11/08 | 1,070 | 1,170 | 1,070 | 1,090 | +3.22% | 40,200 | 27億6424万 | +7.92% | 4.05 | 0.93 |
| 11/07 | 1,063 | 1,082 | 1,038 | 1,056 | +0.28% | 5,000 | 26億7801万 | +5.07% | 3.92 | 0.9 |
| 11/04 | 1,020 | 1,064 | 1,012 | 1,053 | +2.03% | 14,400 | 26億7040万 | +4.99% | 3.91 | 0.9 |
