株価チャート
2016/08/30～2017/01/27
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 | 2/1, 株式分割 1→2 |
| 2017 |
| 01/27 | 1,613 | 1,655 | 1,602 | 1,632 | -0.34% | 81,700 | 232億2744万 | +0.25% | 8.03 | 2.04 |
| 01/26 | 1,618 | 1,638 | 1,615 | 1,638 | +1.39% | 125,800 | 233億571万 | +0.28% | 8.05 | 2.05 |
| 01/25 | 1,633 | 1,635 | 1,603 | 1,615 | -0.77% | 97,200 | 229億8548万 | -1.28% | 7.94 | 2.02 |
| 01/24 | 1,630 | 1,638 | 1,620 | 1,628 | -0.46% | 61,400 | 231億6339万 | -0.58% | 8 | 2.04 |
| 01/23 | 1,638 | 1,648 | 1,620 | 1,635 | -0.46% | 65,000 | 232億7013万 | -0.12% | 8.04 | 2.05 |
| 01/20 | 1,648 | 1,663 | 1,633 | 1,643 | -0.45% | 58,600 | 233億7688万 | +0.4% | 8.08 | 2.05 |
| 01/19 | 1,665 | 1,673 | 1,643 | 1,650 | -1.05% | 86,000 | 234億8362万 | +0.86% | 8.11 | 2.06 |
| 01/18 | 1,630 | 1,678 | 1,630 | 1,668 | +2.14% | 67,600 | 237億3269万 | +1.93% | 8.2 | 2.09 |
| 01/17 | 1,658 | 1,670 | 1,633 | 1,633 | -1.36% | 78,600 | 232億3455万 | -0.15% | 8.03 | 2.04 |
| 01/16 | 1,660 | 1,710 | 1,643 | 1,655 | -0.6% | 139,800 | 235億5478万 | +1.04% | 8.14 | 2.07 |
| 01/13 | 1,643 | 1,670 | 1,628 | 1,665 | +1.52% | 98,200 | 236億9711万 | +1.46% | 8.19 | 2.08 |
| 01/12 | 1,633 | 1,670 | 1,628 | 1,640 | +1.86% | 222,000 | 233億4130万 | -0.36% | 8.07 | 2.05 |
| 01/11 | 1,625 | 1,630 | 1,610 | 1,610 | -0.77% | 65,600 | 229億1432万 | -2.01% | 7.92 | 2.01 |
| 01/10 | 1,628 | 1,645 | 1,613 | 1,623 | +0.15% | 110,800 | 230億9223万 | -1.13% | 7.98 | 2.03 |
| 01/06 | 1,590 | 1,635 | 1,588 | 1,620 | +0.93% | 119,400 | 230億5665万 | -0.98% | 7.97 | 2.03 |
| 01/05 | 1,625 | 1,638 | 1,605 | 1,605 | -0.62% | 120,600 | 228億4316万 | -1.65% | 7.89 | 2.01 |
| 01/04 | 1,615 | 1,623 | 1,588 | 1,615 | +0.78% | 145,400 | 229億8548万 | -0.86% | 7.94 | 2.02 |
| 2016 |
| 12/30 | 1,600 | 1,615 | 1,580 | 1,603 | +0.31% | 47,600 | 456億1516万 | -1.32% | 15.76 | 4.01 |
| 12/29 | 1,600 | 1,610 | 1,585 | 1,598 | -0.47% | 62,000 | 454億7283万 | -1.51% | 15.71 | 4 |
| 12/28 | 1,580 | 1,638 | 1,578 | 1,605 | +2.39% | 159,600 | 456億8632万 | -0.86% | 15.79 | 4.02 |
| 12/27 | 1,573 | 1,593 | 1,563 | 1,568 | -1.1% | 116,800 | 446億1888万 | -3.12% | 15.42 | 3.92 |
| 12/26 | 1,618 | 1,618 | 1,583 | 1,585 | -2.16% | 289,600 | 451億1702万 | -1.98% | 15.59 | 3.97 |
| 12/22 | 1,638 | 1,650 | 1,605 | 1,620 | -2.41% | 85,600 | 461億1330万 | +0.25% | 15.93 | 4.05 |
| 12/21 | 1,695 | 1,710 | 1,633 | 1,660 | -1.48% | 69,800 | 472億5190万 | +2.79% | 16.33 | 4.15 |
| 12/20 | 1,750 | 1,750 | 1,670 | 1,685 | -3.71% | 116,800 | 479億6352万 | +4.46% | 16.57 | 4.22 |
| 12/19 | 1,750 | 1,765 | 1,725 | 1,750 | +2.04% | 71,600 | 498億1375万 | +8.63% | 17.21 | 4.38 |
| 12/16 | 1,650 | 1,748 | 1,650 | 1,715 | +4.57% | 80,200 | 488億1747万 | +6.99% | 16.87 | 4.29 |
| 12/15 | 1,663 | 1,690 | 1,618 | 1,640 | -0.15% | 64,200 | 466億8260万 | +2.76% | 16.13 | 4.1 |
| 12/14 | 1,615 | 1,695 | 1,615 | 1,643 | +1.7% | 57,000 | 467億5376万 | +3.43% | 16.16 | 4.11 |
| 12/13 | 1,618 | 1,630 | 1,608 | 1,615 | -0.92% | 56,200 | 459億7097万 | +2.09% | 15.88 | 4.04 |
| 12/12 | 1,653 | 1,653 | 1,608 | 1,630 | -0.76% | 53,000 | 463億9795万 | +3.36% | 16.03 | 4.08 |
| 12/09 | 1,630 | 1,670 | 1,600 | 1,643 | -0.15% | 80,800 | 467億5376万 | +4.48% | 16.16 | 4.11 |
| 12/08 | 1,690 | 1,720 | 1,633 | 1,645 | -3.52% | 95,200 | 468億2492万 | +5.04% | 16.18 | 4.12 |
| 12/07 | 1,733 | 1,733 | 1,675 | 1,705 | -2.43% | 93,400 | 485億3282万 | +9.29% | 16.77 | 4.27 |
| 12/06 | 1,790 | 1,790 | 1,713 | 1,748 | -1.27% | 93,600 | 497億4258万 | +12.81% | 17.19 | 4.37 |
| 12/05 | 1,705 | 1,815 | 1,680 | 1,770 | +13.1% | 353,400 | 503億8305万 | +15.23% | 17.41 | 4.43 |
| 12/02 | 1,568 | 1,628 | 1,535 | 1,565 | -0.95% | 37,000 | 445億4772万 | +2.83% | 15.39 | 3.92 |
| 12/01 | 1,530 | 1,598 | 1,523 | 1,580 | +5.33% | 67,000 | 449億7470万 | +4.36% | 15.54 | 3.95 |
| 11/30 | 1,523 | 1,538 | 1,500 | 1,500 | -1.15% | 25,400 | 426億9750万 | -0.2% | 14.75 | 3.75 |
| 11/29 | 1,523 | 1,540 | 1,515 | 1,518 | -0.33% | 18,400 | 431億9563万 | +1.37% | 14.93 | 3.8 |
| 11/28 | 1,467 | 1,565 | 1,466 | 1,523 | +2.18% | 65,600 | 433億3796万 | +2.11% | 14.97 | 3.81 |
| 11/25 | 1,513 | 1,520 | 1,490 | 1,490 | -3.25% | 45,600 | 424億1285万 | +0.47% | 14.66 | 3.73 |
| 11/24 | 1,525 | 1,543 | 1,500 | 1,540 | -0.16% | 76,200 | 438億3610万 | +4.41% | 15.15 | 3.85 |
| 11/22 | 1,558 | 1,568 | 1,533 | 1,543 | -1.91% | 22,000 | 439億726万 | +5.36% | 15.17 | 3.86 |
| 11/21 | 1,535 | 1,575 | 1,500 | 1,573 | +1.94% | 57,000 | 447億6121万 | +8.15% | 15.47 | 3.93 |
| 11/18 | 1,563 | 1,563 | 1,525 | 1,543 | -1.28% | 42,600 | 439億726万 | +7.12% | 15.17 | 3.86 |
| 11/17 | 1,590 | 1,590 | 1,548 | 1,563 | -1.73% | 28,800 | 444億7656万 | +10.04% | 15.37 | 3.91 |
| 11/16 | 1,608 | 1,608 | 1,558 | 1,590 | -1.09% | 49,200 | 452億5935万 | +13.73% | 15.64 | 3.98 |
| 11/15 | 1,650 | 1,650 | 1,555 | 1,608 | -1.38% | 47,600 | 457億5748万 | +16.74% | 15.81 | 4.02 |
| 11/14 | 1,550 | 1,640 | 1,535 | 1,630 | +4.65% | 62,400 | 463億9795万 | +20.38% | 16.03 | 4.08 |
| 11/11 | 1,575 | 1,725 | 1,553 | 1,558 | +0.65% | 171,600 | 443億3423万 | +17.02% | 15.32 | 3.9 |
| 11/10 | 1,500 | 1,590 | 1,475 | 1,548 | +7.84% | 151,600 | 440億4958万 | +18.04% | 15.22 | 3.87 |
| 11/09 | 1,520 | 1,520 | 1,350 | 1,435 | -4.05% | 139,000 | 408億4727万 | +11.07% | 14.11 | 3.59 |
| 11/08 | 1,500 | 1,500 | 1,432 | 1,496 | +0.5% | 66,400 | 425億6940万 | +17.02% | 14.71 | 3.74 |
| 11/07 | 1,500 | 1,518 | 1,475 | 1,488 | -0.57% | 50,000 | 423億5592万 | +18.28% | 14.64 | 3.72 |
| 11/04 | 1,497 | 1,500 | 1,401 | 1,497 | -0.4% | 100,800 | 425億9787万 | +20.78% | 14.72 | 3.74 |
| 11/02 | 1,485 | 1,525 | 1,475 | 1,503 | +0.5% | 123,200 | 427億6866万 | +23.26% | 14.78 | 3.76 |
| 11/01 | 1,415 | 1,510 | 1,388 | 1,495 | +5.65% | 159,600 | 425億5517万 | +24.69% | 14.7 | 3.74 |
| 10/31 | 1,431 | 1,442 | 1,393 | 1,415 | -2.08% | 52,600 | 402億7797万 | +19.92% | 13.92 | 3.54 |
| 10/28 | 1,395 | 1,455 | 1,389 | 1,445 | +3.07% | 93,000 | 411億3192万 | +24.25% | 14.21 | 3.62 |
| 10/27 | 1,360 | 1,422 | 1,360 | 1,402 | +2.79% | 106,600 | 399億793万 | +22.55% | 13.79 | 3.51 |
| 10/26 | 1,335 | 1,373 | 1,321 | 1,364 | +4.12% | 39,800 | 388億2626万 | +21.03% | 13.42 | 3.41 |
| 10/25 | 1,343 | 1,347 | 1,292 | 1,310 | -2.46% | 44,000 | 372億8915万 | +17.91% | 12.88 | 3.28 |
| 10/24 | 1,392 | 1,392 | 1,333 | 1,343 | -2.04% | 52,200 | 382億2849万 | +22.31% | 13.21 | 3.36 |
| 10/21 | 1,335 | 1,375 | 1,335 | 1,371 | +2.85% | 70,600 | 390億2551万 | +26.48% | 13.48 | 3.43 |
| 10/20 | 1,290 | 1,375 | 1,290 | 1,333 | +3.41% | 143,400 | 379億4384万 | +24.7% | 13.11 | 3.34 |
| 10/19 | 1,275 | 1,289 | 1,271 | 1,289 | +1.18% | 33,400 | 366億9138万 | +22.06% | 12.68 | 3.23 |
| 10/18 | 1,290 | 1,290 | 1,251 | 1,274 | +0.16% | 55,800 | 362億6441万 | +22.03% | 12.53 | 3.19 |
| 10/17 | 1,242 | 1,299 | 1,231 | 1,272 | +3.04% | 131,200 | 362億748万 | +23.14% | 12.51 | 3.18 |
| 10/14 | 1,282 | 1,282 | 1,220 | 1,235 | +19.68% | 497,400 | 351億4004万 | +20.79% | 12.14 | 3.09 |
| 10/13 | 1,023 | 1,044 | 1,017 | 1,032 | +0.15% | 13,800 | 293億6164万 | +2.03% | 10.15 | 2.58 |
| 10/12 | 1,050 | 1,052 | 1,000 | 1,030 | -1.81% | 37,600 | 293億1895万 | +2.08% | 10.13 | 2.58 |
| 10/11 | 1,049 | 1,065 | 1,040 | 1,049 | +0.24% | 22,800 | 298億5978万 | +4.27% | 10.32 | 2.62 |
| 10/07 | 1,047 | 1,055 | 1,038 | 1,047 | 0% | 13,800 | 297億8862万 | +4.34% | 10.29 | 2.62 |
| 10/06 | 1,074 | 1,074 | 1,045 | 1,047 | -2.01% | 13,800 | 297億8862万 | +4.86% | 10.29 | 2.62 |
| 10/05 | 1,075 | 1,075 | 1,036 | 1,068 | -0.65% | 26,600 | 304億62万 | +7.44% | 10.5 | 2.67 |
| 10/04 | 1,088 | 1,088 | 1,062 | 1,075 | +1.32% | 46,600 | 305億9987万 | +8.59% | 10.57 | 2.69 |
| 10/03 | 1,038 | 1,065 | 1,033 | 1,061 | +5.15% | 56,400 | 302億136万 | +7.83% | 10.44 | 2.65 |
| 09/30 | 1,003 | 1,012 | 996 | 1,009 | +0.65% | 16,200 | 143億6059万 | +2.96% | 4.96 | 1.26 |
| 09/29 | 1,003 | 1,008 | 1,000 | 1,003 | +0.15% | 14,200 | 142億6808万 | +2.51% | 4.93 | 1.25 |
| 09/28 | 1,005 | 1,005 | 998 | 1,001 | -0.65% | 26,400 | 142億4673万 | +2.46% | 4.92 | 1.25 |
| 09/27 | 1,008 | 1,018 | 1,007 | 1,008 | 0% | 33,400 | 143億3924万 | +3.02% | 4.95 | 1.26 |
| 09/26 | 1,001 | 1,011 | 1,001 | 1,008 | +1.15% | 19,200 | 143億3924万 | +3.12% | 4.95 | 1.26 |
| 09/23 | 995 | 1,011 | 985 | 996 | +1.79% | 49,200 | 141億7557万 | +2.26% | 4.9 | 1.25 |
| 09/21 | 975 | 979 | 971 | 979 | +0.88% | 31,800 | 139億2650万 | +0.57% | 4.81 | 1.22 |
| 09/20 | 980 | 980 | 966 | 970 | 0% | 39,400 | 138億552万 | -0.21% | 4.77 | 1.21 |
| 09/16 | 984 | 984 | 968 | 970 | -1.27% | 13,800 | 138億552万 | -0.41% | 4.77 | 1.21 |
| 09/15 | 998 | 998 | 967 | 983 | -0.81% | 24,600 | 139億8343万 | +0.67% | 4.83 | 1.23 |
| 09/14 | 1,001 | 1,002 | 990 | 991 | -1% | 14,200 | 140億9729万 | +1.17% | 4.87 | 1.24 |
| 09/13 | 1,006 | 1,013 | 998 | 1,001 | -0.25% | 26,400 | 142億3961万 | +1.78% | 4.92 | 1.25 |
| 09/12 | 985 | 1,003 | 980 | 1,003 | -0.2% | 36,800 | 142億7519万 | +1.83% | 4.93 | 1.25 |
| 09/09 | 1,005 | 1,007 | 999 | 1,005 | +0.9% | 20,000 | 143億366万 | +1.72% | 4.94 | 1.26 |
| 09/08 | 1,000 | 1,012 | 995 | 996 | +0.86% | 43,200 | 141億7557万 | +0.71% | 4.9 | 1.25 |
| 09/07 | 965 | 994 | 964 | 988 | +1.65% | 22,600 | 140億5459万 | -0.45% | 4.86 | 1.24 |
| 09/06 | 966 | 973 | 963 | 972 | +0.67% | 9,000 | 138億2687万 | -2.46% | 4.78 | 1.22 |
| 09/05 | 980 | 980 | 962 | 965 | +0.31% | 13,600 | 137億3436万 | -3.6% | 4.75 | 1.21 |
| 09/02 | 960 | 965 | 954 | 962 | +0.21% | 13,000 | 136億9166万 | -4.47% | 4.73 | 1.2 |
| 09/01 | 946 | 967 | 941 | 960 | +2.07% | 22,800 | 136億6320万 | -5.14% | 4.72 | 1.2 |
| 08/31 | 950 | 950 | 940 | 941 | -1.05% | 42,000 | 133億8566万 | -7.7% | 4.63 | 1.18 |
| 08/30 | 950 | 958 | 944 | 951 | +0.05% | 44,000 | 135億2799万 | -7.36% | 4.67 | 1.19 |
