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 | 3/1, 株式分割 1→3 |
2017 |
02/28 | 965 | 974 | 940 | 945 | -3.9% | 538,200 | 381億5513万 | -9.05% | 44.56 | 14.26 |
02/27 | 953 | 985 | 940 | 983 | +5.02% | 442,800 | 397億287万 | -5.54% | 46.37 | 14.83 |
02/24 | 933 | 963 | 920 | 936 | 0% | 402,000 | 378億520万 | -9.97% | 44.15 | 14.12 |
02/23 | 952 | 954 | 924 | 936 | -2.02% | 481,500 | 378億520万 | -10.4% | 44.15 | 14.12 |
02/22 | 1,000 | 1,005 | 951 | 956 | -6.76% | 723,600 | 385億8580万 | -8.81% | 45.06 | 14.42 |
02/21 | 1,028 | 1,028 | 976 | 1,025 | -0.16% | 558,600 | 413億8519万 | -2.19% | 48.33 | 15.46 |
02/20 | 1,032 | 1,052 | 1,020 | 1,027 | +0.33% | 349,800 | 414億5248万 | -1.66% | 48.41 | 15.49 |
02/17 | 1,017 | 1,083 | 1,010 | 1,023 | -1.6% | 873,300 | 413億1790万 | -1.7% | 48.25 | 15.44 |
02/16 | 1,087 | 1,108 | 1,022 | 1,040 | -3.55% | 542,100 | 419億9083万 | +0.39% | 49.04 | 15.69 |
02/15 | 1,075 | 1,112 | 1,070 | 1,078 | +0.62% | 245,400 | 435億3857万 | +4.69% | 50.85 | 16.27 |
02/14 | 1,100 | 1,102 | 1,068 | 1,072 | -2.28% | 293,700 | 432億6939万 | +4.76% | 50.53 | 16.17 |
02/13 | 1,088 | 1,125 | 1,077 | 1,097 | +2.17% | 369,300 | 442億7879万 | +8.37% | 51.71 | 16.54 |
02/10 | 1,117 | 1,122 | 1,067 | 1,073 | -4.31% | 703,500 | 433億3669万 | +7.66% | 50.61 | 16.19 |
02/09 | 1,137 | 1,168 | 1,113 | 1,122 | -3.3% | 787,800 | 452億8818万 | +14.11% | 52.89 | 16.92 |
02/08 | 1,248 | 1,270 | 1,147 | 1,160 | -8.78% | 1,399,500 | 468億3592万 | +19.96% | 54.7 | 17.5 |
02/07 | 1,158 | 1,337 | 1,150 | 1,272 | +12.7% | 2,651,400 | 513億4455万 | +34.14% | 59.96 | 19.18 |
02/06 | 1,105 | 1,128 | 1,067 | 1,128 | +1.35% | 624,300 | 455億5736万 | +22.11% | 53.2 | 17.02 |
02/03 | 1,027 | 1,130 | 1,018 | 1,113 | +9.69% | 1,018,500 | 449億5172万 | +22.88% | 52.5 | 16.8 |
02/02 | 1,028 | 1,067 | 1,012 | 1,015 | +0.66% | 480,600 | 409億8143万 | +14.3% | 47.86 | 15.31 |
02/01 | 999 | 1,028 | 993 | 1,008 | +1% | 223,200 | 407億1226万 | +15.5% | 47.54 | 15.21 |
01/31 | 987 | 1,048 | 986 | 998 | -1.64% | 376,500 | 403億850万 | +16.49% | 47.07 | 15.06 |
01/30 | 989 | 1,052 | 967 | 1,015 | +2.87% | 540,900 | 409億8143万 | +20.4% | 47.86 | 15.31 |
01/27 | 993 | 993 | 953 | 987 | -0.27% | 241,500 | 398億3745万 | +19.31% | 46.52 | 14.88 |
01/26 | 998 | 998 | 971 | 989 | +0.82% | 213,900 | 399億4512万 | +21.69% | 46.65 | 14.92 |
01/25 | 997 | 1,005 | 950 | 981 | -1.7% | 387,000 | 396億2211万 | +22.97% | 46.27 | 14.8 |
01/24 | 945 | 1,008 | 934 | 998 | +4.76% | 496,200 | 403億850万 | +27.18% | 47.07 | 15.06 |
01/23 | 1,030 | 1,035 | 945 | 953 | -9.53% | 1,001,100 | 384億7813万 | +23.61% | 44.94 | 14.38 |
01/20 | 1,028 | 1,087 | 1,028 | 1,053 | +4.12% | 719,100 | 425億2917万 | +38.41% | 49.67 | 15.89 |
01/19 | 983 | 1,040 | 976 | 1,012 | +4.66% | 926,100 | 408億4685万 | +35.98% | 47.7 | 15.26 |
01/18 | 919 | 995 | 919 | 967 | +4.02% | 798,600 | 390億2994万 | +32.6% | 45.58 | 14.58 |
01/17 | 927 | 946 | 919 | 929 | -1.48% | 473,100 | 375億2257万 | +29.98% | 43.82 | 14.02 |
01/16 | 900 | 977 | 876 | 943 | +4.85% | 856,200 | 380億8783万 | +34.19% | 44.48 | 14.23 |
01/13 | 906 | 928 | 887 | 900 | +1.12% | 588,300 | 363億2476万 | +30.39% | 42.42 | 13.57 |
01/12 | 894 | 903 | 849 | 890 | -0.78% | 922,500 | 359億2100万 | +30.83% | 41.95 | 13.42 |
01/11 | 823 | 953 | 817 | 897 | +11.11% | 2,782,800 | 362億363万 | +33.63% | 42.28 | 13.53 |
01/10 | 740 | 833 | 736 | 807 | +12.19% | 1,181,400 | 325億8327万 | +21.72% | 38.05 | 12.17 |
01/06 | 726 | 726 | 704 | 719 | 0% | 173,700 | 290億4365万 | +9.32% | 33.92 | 10.85 |
01/05 | 707 | 726 | 689 | 719 | +1.31% | 208,500 | 290億4365万 | +9.16% | 33.92 | 10.85 |
01/04 | 704 | 728 | 704 | 710 | +2.06% | 247,200 | 286億6681万 | +7.74% | 33.48 | 10.71 |
2016 |
12/30 | 670 | 700 | 670 | 696 | +3.78% | 187,200 | 280億8809万 | +5.72% | 32.8 | 10.49 |
12/29 | 668 | 687 | 656 | 670 | -1.32% | 196,200 | 270億6524万 | +1.87% | 31.61 | 10.11 |
12/28 | 669 | 692 | 667 | 679 | +3.09% | 221,400 | 274億2862万 | +2.93% | 32.03 | 10.25 |
12/27 | 666 | 673 | 650 | 659 | +2.97% | 187,200 | 266億765万 | -0.3% | 31.07 | 9.94 |
12/26 | 625 | 648 | 620 | 640 | +3.78% | 169,800 | 258億4051万 | -3.47% | 30.18 | 9.65 |
12/22 | 645 | 645 | 610 | 617 | -3.29% | 211,500 | 248億9841万 | -7.55% | 29.08 | 9.3 |
12/21 | 624 | 657 | 624 | 638 | +2.85% | 140,700 | 256億6595万 | -5.11% | 29.97 | 9.59 |
12/20 | 628 | 628 | 615 | 620 | -1.27% | 72,000 | 249億5487万 | -8.01% | 29.14 | 9.32 |
12/19 | 617 | 631 | 610 | 628 | +0.48% | 112,800 | 252億7687万 | -7.37% | 29.52 | 9.44 |
12/16 | 642 | 650 | 617 | 625 | -3.1% | 195,000 | 251億5612万 | -8.22% | 29.38 | 9.4 |
12/15 | 665 | 673 | 643 | 645 | -3.59% | 96,900 | 259億6112万 | -5.98% | 30.32 | 9.7 |
12/14 | 683 | 698 | 667 | 669 | -1.95% | 122,100 | 269億2711万 | -3.04% | 31.45 | 10.06 |
12/13 | 646 | 682 | 646 | 682 | +5.57% | 144,000 | 274億6378万 | -1.54% | 32.07 | 10.26 |
12/12 | 627 | 655 | 617 | 646 | +3.08% | 221,100 | 260億1478万 | -7.14% | 30.38 | 9.72 |
12/09 | 601 | 634 | 601 | 627 | +1.62% | 134,400 | 252億3662万 | -10.56% | 29.47 | 9.43 |
12/08 | 641 | 641 | 550 | 617 | -1.96% | 381,600 | 248億3412万 | -12.73% | 29 | 9.28 |
12/07 | 630 | 642 | 625 | 629 | -0.37% | 81,300 | 253億3054万 | -11.86% | 29.58 | 9.46 |
12/06 | 640 | 646 | 631 | 632 | -1.15% | 80,700 | 254億2445万 | -12.39% | 29.69 | 9.5 |
12/05 | 667 | 671 | 623 | 639 | -5.1% | 322,200 | 257億1962万 | -12.35% | 30.04 | 9.61 |
12/02 | 680 | 688 | 664 | 673 | -1.13% | 147,900 | 271億153万 | -8.64% | 31.65 | 10.13 |
12/01 | 702 | 713 | 680 | 681 | -2.25% | 162,900 | 274億1011万 | -8.34% | 32.01 | 10.24 |
11/30 | 722 | 730 | 691 | 697 | -5% | 175,500 | 281億2847万 | -6.61% | 32.85 | 10.51 |
11/29 | 711 | 755 | 704 | 733 | +3.14% | 235,500 | 296億892万 | -1.96% | 34.58 | 11.06 |
11/28 | 686 | 718 | 686 | 711 | +3.69% | 200,100 | 287億719万 | -4.82% | 33.53 | 10.73 |
11/25 | 715 | 715 | 682 | 686 | -4.06% | 196,500 | 276億8434万 | -8.21% | 32.33 | 10.34 |
11/24 | 705 | 718 | 705 | 715 | -0.09% | 84,900 | 288億5523万 | -4.46% | 33.7 | 10.78 |
11/22 | 681 | 715 | 673 | 715 | +3.47% | 240,300 | 288億8215万 | -4.37% | 33.73 | 10.79 |
11/21 | 716 | 716 | 680 | 691 | -3.8% | 234,600 | 276億2692万 | -7.58% | 32.26 | 10.32 |
11/18 | 746 | 746 | 716 | 719 | -3.01% | 146,100 | 287億1921万 | -4.05% | 33.54 | 10.73 |
11/17 | 734 | 743 | 728 | 741 | +1.37% | 99,900 | 296億1169万 | -0.94% | 34.58 | 11.06 |
11/16 | 709 | 735 | 700 | 731 | +3.39% | 129,900 | 292億1207万 | -2.14% | 34.11 | 10.91 |
11/15 | 702 | 715 | 663 | 707 | +0.09% | 236,400 | 282億5299万 | -5.23% | 32.99 | 10.56 |
11/14 | 713 | 727 | 691 | 706 | -0.98% | 154,800 | 282億2635万 | -5.32% | 32.96 | 10.55 |
11/11 | 750 | 750 | 707 | 713 | -5.23% | 194,400 | 285億608万 | -4.51% | 33.29 | 10.65 |
11/10 | 760 | 772 | 750 | 753 | +3.34% | 171,600 | 300億7791万 | +0.76% | 35.13 | 11.24 |
11/09 | 770 | 770 | 653 | 728 | -3.02% | 387,300 | 291億551万 | -2.37% | 33.99 | 10.87 |
11/08 | 767 | 785 | 750 | 751 | -0.71% | 145,800 | 300億1131万 | +0.54% | 35.05 | 11.21 |
11/07 | 759 | 777 | 750 | 756 | -1% | 121,200 | 302億2444万 | +1.25% | 35.3 | 11.29 |
11/04 | 765 | 770 | 752 | 764 | -2.88% | 209,100 | 305億3081万 | +2.69% | 35.65 | 11.41 |
11/02 | 787 | 810 | 767 | 787 | -1.38% | 218,100 | 314億3661万 | +6.02% | 36.71 | 11.75 |
11/01 | 785 | 816 | 770 | 798 | +0.17% | 230,100 | 318億7619万 | +8.08% | 37.23 | 11.91 |
10/31 | 830 | 843 | 790 | 796 | -3.4% | 279,000 | 318億2291万 | +8.79% | 37.16 | 11.89 |
10/28 | 850 | 866 | 818 | 824 | -2.94% | 354,300 | 329億4184万 | +13.7% | 38.47 | 12.31 |
10/27 | 813 | 850 | 803 | 849 | +3.41% | 552,000 | 339億4088万 | +18.62% | 39.64 | 12.68 |
10/26 | 762 | 825 | 740 | 821 | +9.51% | 728,700 | 328億2195万 | +16.5% | 38.33 | 12.26 |
10/25 | 792 | 792 | 720 | 750 | -1.45% | 384,900 | 299億7135万 | +7.76% | 35 | 11.2 |
10/24 | 727 | 773 | 713 | 761 | +8.2% | 457,500 | 304億1092万 | +10.61% | 35.51 | 11.36 |
10/21 | 718 | 743 | 703 | 703 | -1.03% | 222,300 | 280億9380万 | +3.74% | 32.81 | 10.5 |
10/20 | 714 | 717 | 700 | 711 | -0.47% | 124,500 | 283億8672万 | +5.75% | 33.15 | 10.61 |
10/19 | 714 | 720 | 695 | 714 | +0.28% | 188,700 | 285億1987万 | +7.69% | 33.31 | 10.66 |
10/18 | 716 | 721 | 710 | 712 | -0.51% | 106,800 | 284億3998万 | +8.7% | 33.21 | 10.63 |
10/17 | 713 | 719 | 708 | 716 | +0.23% | 99,000 | 285億8644万 | +10.61% | 33.38 | 10.68 |
10/14 | 707 | 760 | 701 | 714 | +2.49% | 321,300 | 285億1987万 | +12.09% | 33.31 | 10.66 |
10/13 | 700 | 703 | 692 | 697 | -1.28% | 153,600 | 278億2751万 | +10.93% | 32.5 | 10.4 |
10/12 | 713 | 715 | 683 | 706 | -1.53% | 175,200 | 281億8700万 | +14% | 32.92 | 10.53 |
10/11 | 717 | 730 | 711 | 717 | +0.8% | 462,300 | 286億2639万 | +17.29% | 33.43 | 10.7 |
10/07 | 692 | 781 | 623 | 711 | -0.47% | 1,026,000 | 284億4万 | +17.91% | 33.17 | 10.61 |
10/06 | 733 | 737 | 706 | 714 | -1.06% | 403,200 | 285億3318万 | +19.85% | 33.32 | 10.66 |
10/05 | 727 | 727 | 706 | 722 | +0.28% | 417,900 | 288億3942万 | +21.55% | 33.68 | 10.78 |
10/04 | 743 | 745 | 701 | 720 | -4.3% | 557,700 | 287億5953万 | +21.42% | 33.59 | 10.75 |
10/03 | 769 | 777 | 730 | 752 | -0.04% | 549,900 | 300億5105万 | +27.3% | 35.09 | 11.23 |