株価チャート
2016/11/18～2017/04/14
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 |
|---|
| 2019 | 2/1, 株式分割 1→2 |
| 2017 |
| 04/14 | 1,196 | 1,202 | 1,176 | 1,189 | -2.06% | 21,000 | 99億3633万 | -4.23% | 25.88 | 4.47 |
| 04/13 | 1,204 | 1,240 | 1,190 | 1,214 | -1.22% | 22,200 | 101億4534万 | -2.37% | 26.42 | 4.56 |
| 04/12 | 1,233 | 1,242 | 1,226 | 1,229 | -1.64% | 24,600 | 102億7075万 | -1.33% | 26.75 | 4.62 |
| 04/11 | 1,250 | 1,251 | 1,244 | 1,249 | +0.28% | 11,400 | 104億4213万 | +0.32% | 27.19 | 4.7 |
| 04/10 | 1,199 | 1,257 | 1,199 | 1,246 | +3.92% | 40,600 | 104億1287万 | -0.04% | 27.12 | 4.68 |
| 04/07 | 1,198 | 1,199 | 1,175 | 1,199 | +2.7% | 24,000 | 100億1993万 | -3.89% | 26.09 | 4.51 |
| 04/06 | 1,220 | 1,221 | 1,166 | 1,167 | -4.93% | 60,600 | 97億5658万 | -6.57% | 25.41 | 4.39 |
| 04/05 | 1,241 | 1,246 | 1,224 | 1,228 | -0.61% | 18,600 | 102億6239万 | -2.19% | 26.73 | 4.61 |
| 04/04 | 1,257 | 1,257 | 1,225 | 1,235 | -1.36% | 35,800 | 103億2509万 | -1.98% | 26.89 | 4.64 |
| 04/03 | 1,270 | 1,270 | 1,252 | 1,252 | -1.42% | 11,600 | 104億6722万 | -0.95% | 27.26 | 4.71 |
| 03/31 | 1,297 | 1,297 | 1,270 | 1,270 | -0.94% | 15,000 | 106億1770万 | +0.4% | 27.65 | 4.77 |
| 03/30 | 1,292 | 1,295 | 1,276 | 1,282 | -0.93% | 22,400 | 107億1803万 | +1.26% | 27.91 | 4.82 |
| 03/29 | 1,265 | 1,295 | 1,265 | 1,294 | +2.9% | 31,800 | 108億1835万 | +2.05% | 28.17 | 4.86 |
| 03/28 | 1,250 | 1,258 | 1,250 | 1,258 | +0.8% | 17,400 | 105億1320万 | -0.75% | 27.38 | 4.73 |
| 03/27 | 1,241 | 1,250 | 1,240 | 1,248 | -0.12% | 15,600 | 104億2959万 | -1.54% | 27.16 | 4.69 |
| 03/24 | 1,236 | 1,250 | 1,236 | 1,249 | +1.05% | 18,000 | 104億4213万 | -1.5% | 27.19 | 4.7 |
| 03/23 | 1,240 | 1,241 | 1,235 | 1,236 | -0.32% | 21,200 | 103億3345万 | -2.6% | 26.91 | 4.65 |
| 03/22 | 1,241 | 1,245 | 1,238 | 1,240 | -0.76% | 18,800 | 103億6689万 | -2.44% | 27 | 4.66 |
| 03/21 | 1,246 | 1,250 | 1,240 | 1,250 | +0.48% | 19,400 | 104億4631万 | -1.92% | 27.2 | 4.7 |
| 03/17 | 1,246 | 1,250 | 1,244 | 1,244 | -0.72% | 16,200 | 103億9615万 | -2.55% | 27.07 | 4.67 |
| 03/16 | 1,245 | 1,253 | 1,244 | 1,253 | +0.24% | 18,200 | 104億7140万 | -1.92% | 27.27 | 4.71 |
| 03/15 | 1,249 | 1,253 | 1,245 | 1,250 | +0.28% | 23,000 | 104億4631万 | -2.23% | 27.2 | 4.7 |
| 03/14 | 1,246 | 1,250 | 1,245 | 1,246 | 0% | 24,600 | 104億1705万 | -2.66% | 27.13 | 4.68 |
| 03/13 | 1,243 | 1,257 | 1,243 | 1,246 | +0.04% | 46,600 | 104億1705万 | -2.73% | 27.13 | 4.68 |
| 03/10 | 1,262 | 1,262 | 1,245 | 1,246 | -0.68% | 45,200 | 104億1287万 | -2.85% | 27.12 | 4.68 |
| 03/09 | 1,259 | 1,262 | 1,250 | 1,254 | +0.32% | 30,400 | 104億8394万 | -2.26% | 27.3 | 4.71 |
| 03/08 | 1,249 | 1,255 | 1,249 | 1,250 | +0.16% | 32,000 | 104億5050万 | -2.72% | 27.21 | 4.7 |
| 03/07 | 1,259 | 1,274 | 1,247 | 1,248 | -0.91% | 112,200 | 104億3377万 | -3.11% | 27.17 | 4.69 |
| 03/06 | 1,280 | 1,280 | 1,260 | 1,260 | -0.24% | 26,000 | 105億2992万 | -2.59% | 27.42 | 4.74 |
| 03/03 | 1,273 | 1,280 | 1,263 | 1,263 | -0.79% | 32,400 | 105億5500万 | -2.81% | 27.49 | 4.75 |
| 03/02 | 1,290 | 1,300 | 1,272 | 1,273 | -2.53% | 80,000 | 106億3860万 | -2.49% | 27.7 | 4.78 |
| 03/01 | 1,344 | 1,345 | 1,273 | 1,306 | -3.76% | 139,400 | 109億1450万 | -0.57% | 28.42 | 4.91 |
| 02/28 | 1,326 | 1,364 | 1,325 | 1,357 | +2.84% | 130,200 | 113億4088万 | +2.92% | 29.53 | 5.1 |
| 02/27 | 1,290 | 1,320 | 1,281 | 1,319 | +2.97% | 64,600 | 110億2736万 | -0.15% | 28.72 | 4.96 |
| 02/24 | 1,320 | 1,325 | 1,276 | 1,281 | -2.59% | 100,200 | 107億967万 | -3.32% | 27.89 | 4.82 |
| 02/23 | 1,256 | 1,325 | 1,250 | 1,315 | -0.27% | 247,400 | 109億9392万 | -1.2% | 28.63 | 4.94 |
| 02/22 | 1,299 | 1,328 | 1,288 | 1,319 | +3.05% | 67,000 | 110億2318万 | -1.31% | 28.71 | 4.96 |
| 02/21 | 1,260 | 1,280 | 1,255 | 1,280 | +1.59% | 27,800 | 106億9662万 | -4.51% | 27.86 | 4.81 |
| 02/20 | 1,262 | 1,263 | 1,256 | 1,260 | -0.2% | 30,200 | 105億2942万 | -6.5% | 27.42 | 4.73 |
| 02/17 | 1,261 | 1,270 | 1,261 | 1,262 | -0.24% | 20,800 | 105億5032万 | -6.79% | 27.47 | 4.74 |
| 02/16 | 1,301 | 1,301 | 1,254 | 1,265 | -2.54% | 73,200 | 105億7540万 | -7.12% | 27.54 | 4.76 |
| 02/15 | 1,318 | 1,318 | 1,295 | 1,298 | -0.35% | 35,800 | 108億5128万 | -5.26% | 28.26 | 4.88 |
| 02/14 | 1,308 | 1,319 | 1,303 | 1,303 | +0.5% | 35,600 | 108億8890万 | -5.34% | 28.36 | 4.9 |
| 02/13 | 1,285 | 1,305 | 1,281 | 1,296 | +1.17% | 37,200 | 108億3456万 | -6.29% | 28.22 | 4.87 |
| 02/10 | 1,288 | 1,299 | 1,281 | 1,281 | +0.08% | 30,000 | 107億916万 | -7.91% | 27.89 | 4.82 |
| 02/09 | 1,320 | 1,323 | 1,280 | 1,280 | -1.5% | 85,600 | 107億80万 | -8.64% | 27.87 | 4.81 |
| 02/08 | 1,270 | 1,313 | 1,270 | 1,300 | +2.69% | 64,000 | 108億6382万 | -7.9% | 28.29 | 4.89 |
| 02/07 | 1,273 | 1,287 | 1,265 | 1,266 | -0.39% | 78,200 | 105億7958万 | -10.88% | 27.55 | 4.76 |
| 02/06 | 1,283 | 1,285 | 1,271 | 1,271 | -0.94% | 52,200 | 106億2138万 | -11.15% | 27.66 | 4.78 |
| 02/03 | 1,297 | 1,302 | 1,275 | 1,283 | -1.04% | 107,000 | 107億2170万 | -10.88% | 27.92 | 4.82 |
| 02/02 | 1,330 | 1,348 | 1,295 | 1,296 | -2.41% | 110,000 | 108億3456万 | -10.31% | 28.22 | 4.87 |
| 02/01 | 1,356 | 1,366 | 1,328 | 1,328 | -3.38% | 145,400 | 111億208万 | -8.48% | 28.91 | 4.99 |
| 01/31 | 1,393 | 1,403 | 1,355 | 1,375 | -1.86% | 77,000 | 114億9136万 | -5.47% | 29.93 | 5.17 |
| 01/30 | 1,425 | 1,425 | 1,395 | 1,401 | -1.72% | 56,200 | 117億874万 | -3.75% | 30.49 | 5.27 |
| 01/27 | 1,431 | 1,439 | 1,415 | 1,425 | -2.03% | 86,000 | 119億1357万 | -2.06% | 31.03 | 5.36 |
| 01/26 | 1,451 | 1,465 | 1,451 | 1,455 | +0.52% | 66,000 | 121億6020万 | +0.03% | 31.67 | 5.47 |
| 01/25 | 1,449 | 1,459 | 1,436 | 1,447 | +1.37% | 43,600 | 120億9749万 | -0.28% | 31.5 | 5.44 |
| 01/24 | 1,423 | 1,435 | 1,418 | 1,428 | +0.32% | 23,400 | 119億3447万 | -1.42% | 31.08 | 5.37 |
| 01/23 | 1,439 | 1,449 | 1,419 | 1,423 | -0.91% | 50,400 | 118億9571万 | -1.59% | 30.98 | 5.35 |
| 01/20 | 1,435 | 1,444 | 1,429 | 1,436 | +0.63% | 24,000 | 120億438万 | -0.55% | 31.26 | 5.4 |
| 01/19 | 1,434 | 1,465 | 1,427 | 1,427 | +0.32% | 37,600 | 119億2914万 | -0.97% | 31.07 | 5.36 |
| 01/18 | 1,435 | 1,440 | 1,400 | 1,423 | -1.49% | 43,800 | 118億9153万 | -1.15% | 30.97 | 5.35 |
| 01/17 | 1,452 | 1,454 | 1,444 | 1,444 | -0.52% | 35,000 | 120億7126万 | +0.35% | 31.44 | 5.43 |
| 01/16 | 1,472 | 1,472 | 1,452 | 1,452 | -0.34% | 24,200 | 121億3395万 | +0.87% | 31.6 | 5.46 |
| 01/13 | 1,453 | 1,486 | 1,445 | 1,457 | +0.28% | 36,800 | 121億7575万 | +1.22% | 31.71 | 5.48 |
| 01/12 | 1,467 | 1,468 | 1,452 | 1,453 | -0.85% | 20,600 | 121億4231万 | +0.94% | 31.62 | 5.46 |
| 01/11 | 1,465 | 1,483 | 1,465 | 1,465 | -0.07% | 23,600 | 122億4681万 | +1.74% | 31.89 | 5.51 |
| 01/10 | 1,495 | 1,495 | 1,463 | 1,466 | -1.97% | 59,800 | 122億5517万 | +1.81% | 31.91 | 5.51 |
| 01/06 | 1,515 | 1,515 | 1,493 | 1,496 | -1.77% | 51,400 | 125億178万 | +3.78% | 32.56 | 5.62 |
| 01/05 | 1,543 | 1,545 | 1,523 | 1,523 | -1.3% | 41,400 | 127億2749万 | +5.58% | 33.14 | 5.72 |
| 01/04 | 1,535 | 1,543 | 1,510 | 1,543 | +1.98% | 44,400 | 128億9468万 | +6.97% | 33.58 | 5.8 |
| 2016 |
| 12/30 | 1,500 | 1,523 | 1,500 | 1,513 | -0.66% | 25,000 | 126億4389万 | +4.89% | 32.93 | 5.69 |
| 12/29 | 1,491 | 1,528 | 1,476 | 1,523 | +1.87% | 80,200 | 127億2749万 | +5.36% | 33.14 | 5.72 |
| 12/28 | 1,463 | 1,510 | 1,452 | 1,495 | +3.35% | 65,800 | 124億9342万 | +3.07% | 32.54 | 5.62 |
| 12/27 | 1,461 | 1,461 | 1,438 | 1,446 | -0.1% | 40,400 | 120億8798万 | -0.69% | 31.48 | 5.44 |
| 12/26 | 1,393 | 1,450 | 1,375 | 1,448 | +4.14% | 60,000 | 121億52万 | -1.19% | 31.51 | 5.44 |
| 12/22 | 1,405 | 1,405 | 1,386 | 1,390 | -0.54% | 37,600 | 116億1984万 | -5.57% | 30.26 | 5.23 |
| 12/21 | 1,423 | 1,423 | 1,391 | 1,398 | -0.18% | 45,200 | 116億5459万 | -5.7% | 30.35 | 5.24 |
| 12/20 | 1,423 | 1,423 | 1,392 | 1,400 | 0% | 33,600 | 116億7544万 | -6.17% | 30.4 | 5.25 |
| 12/19 | 1,429 | 1,429 | 1,400 | 1,400 | +0.79% | 55,600 | 116億7544万 | -6.54% | 30.4 | 5.25 |
| 12/16 | 1,366 | 1,400 | 1,366 | 1,389 | +1.8% | 74,000 | 115億8370万 | -7.46% | 30.17 | 5.21 |
| 12/15 | 1,391 | 1,391 | 1,351 | 1,365 | -1.91% | 82,800 | 113億7938万 | -9.4% | 29.63 | 5.12 |
| 12/14 | 1,384 | 1,417 | 1,375 | 1,391 | +2.35% | 71,000 | 116億38万 | -7.88% | 30.21 | 5.22 |
| 12/13 | 1,357 | 1,375 | 1,357 | 1,359 | +0.37% | 49,800 | 113億3351万 | -10.36% | 29.51 | 5.1 |
| 12/12 | 1,305 | 1,355 | 1,290 | 1,354 | -1.88% | 138,800 | 112億9181万 | -11.15% | 29.41 | 5.08 |
| 12/09 | 1,425 | 1,428 | 1,380 | 1,380 | -3.8% | 105,600 | 115億864万 | -9.74% | 29.97 | 5.18 |
| 12/08 | 1,463 | 1,463 | 1,435 | 1,435 | -0.59% | 39,400 | 119億6315万 | -6.43% | 31.15 | 5.38 |
| 12/07 | 1,465 | 1,465 | 1,440 | 1,443 | -0.38% | 21,200 | 120億3404万 | -6.18% | 31.34 | 5.41 |
| 12/06 | 1,468 | 1,468 | 1,447 | 1,449 | -0.62% | 19,200 | 120億7991万 | -6.25% | 31.46 | 5.43 |
| 12/05 | 1,480 | 1,494 | 1,447 | 1,458 | -0.48% | 47,200 | 121億5496万 | -6.03% | 31.65 | 5.47 |
| 12/02 | 1,476 | 1,480 | 1,450 | 1,465 | -0.85% | 67,400 | 122億1334万 | -6.18% | 31.81 | 5.49 |
| 12/01 | 1,503 | 1,508 | 1,477 | 1,477 | -1.7% | 91,000 | 123億1758万 | -5.92% | 32.08 | 5.54 |
| 11/30 | 1,518 | 1,518 | 1,500 | 1,503 | +0.17% | 31,200 | 125億3024万 | -4.6% | 32.63 | 5.63 |
| 11/29 | 1,518 | 1,533 | 1,497 | 1,500 | -2.28% | 78,200 | 125億940万 | -5% | 32.58 | 5.63 |
| 11/28 | 1,513 | 1,558 | 1,508 | 1,535 | +0.33% | 31,000 | 128億128万 | -3.4% | 33.34 | 5.76 |
| 11/25 | 1,595 | 1,595 | 1,515 | 1,530 | -4.23% | 82,800 | 127億5958万 | -4.55% | 33.23 | 5.74 |
| 11/24 | 1,645 | 1,645 | 1,590 | 1,598 | -3.18% | 60,800 | 133億2251万 | -0.9% | 34.69 | 5.99 |
| 11/22 | 1,628 | 1,663 | 1,578 | 1,650 | +0.15% | 62,600 | 137億6034万 | +2.1% | 35.83 | 6.19 |
| 11/21 | 1,703 | 1,710 | 1,630 | 1,648 | -1.49% | 94,200 | 136億7359万 | +2.08% | 35.61 | 6.15 |
| 11/18 | 1,623 | 1,683 | 1,623 | 1,673 | +3.08% | 90,400 | 138億8108万 | +3.95% | 36.15 | 6.24 |
