株価チャート
2016/09/30～2017/04/20
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 |
| 04/20 | 1,044 | 1,062 | 1,042 | 1,051 | -0.38% | 3,700 | 68億4621万 | -2.23% | 38.15 | 4.05 |
| 04/19 | 1,031 | 1,066 | 1,031 | 1,055 | +2.93% | 22,100 | 68億7227万 | -1.95% | 38.3 | 4.06 |
| 04/18 | 1,027 | 1,081 | 1,020 | 1,025 | +1.49% | 34,300 | 66億7685万 | -5% | 37.21 | 3.95 |
| 04/17 | 985 | 1,010 | 980 | 1,010 | +2.02% | 27,300 | 65億7914万 | -6.91% | 36.66 | 3.89 |
| 04/14 | 1,001 | 1,010 | 990 | 990 | -3.98% | 18,900 | 64億4886万 | -9.26% | 35.94 | 3.81 |
| 04/13 | 985 | 1,059 | 985 | 1,031 | +2.59% | 26,500 | 67億1593万 | -6.19% | 37.43 | 3.97 |
| 04/12 | 1,027 | 1,030 | 966 | 1,005 | -3.92% | 65,400 | 65億4657万 | -9.05% | 36.48 | 3.87 |
| 04/11 | 1,050 | 1,057 | 1,033 | 1,046 | -1.04% | 16,400 | 68億1364万 | -5.77% | 37.97 | 4.03 |
| 04/10 | 1,040 | 1,074 | 1,036 | 1,057 | -0.28% | 7,500 | 68億8529万 | -5.2% | 38.37 | 4.07 |
| 04/07 | 1,040 | 1,079 | 1,015 | 1,060 | +1.92% | 36,900 | 69億484万 | -5.44% | 38.48 | 4.08 |
| 04/06 | 1,085 | 1,085 | 1,017 | 1,040 | -6.73% | 75,000 | 67億7456万 | -7.72% | 37.75 | 4 |
| 04/05 | 1,169 | 1,169 | 1,072 | 1,115 | -2.87% | 70,400 | 72億6311万 | -1.59% | 40.47 | 4.29 |
| 04/04 | 1,196 | 1,217 | 1,108 | 1,148 | +1.06% | 148,100 | 74億7807万 | +1.06% | 41.67 | 4.42 |
| 04/03 | 1,179 | 1,179 | 1,128 | 1,136 | -2.24% | 92,600 | 73億9990万 | -0.26% | 41.24 | 4.37 |
| 03/31 | 1,210 | 1,233 | 1,140 | 1,162 | -3.09% | 128,000 | 75億6926万 | +1.84% | 42.18 | 4.47 |
| 03/30 | 1,124 | 1,223 | 1,101 | 1,199 | +6.86% | 127,100 | 78億1028万 | +5.18% | 43.52 | 4.62 |
| 03/29 | 1,066 | 1,124 | 1,066 | 1,122 | +4.76% | 24,400 | 73億870万 | -1.75% | 40.73 | 4.32 |
| 03/28 | 1,086 | 1,093 | 1,070 | 1,071 | -1.83% | 10,500 | 69億7649万 | -6.54% | 38.88 | 4.12 |
| 03/27 | 1,065 | 1,120 | 1,063 | 1,091 | +3.81% | 29,800 | 71億677万 | -5.05% | 39.6 | 4.2 |
| 03/24 | 1,050 | 1,064 | 1,050 | 1,051 | -0.38% | 20,400 | 68億4621万 | -8.69% | 38.15 | 4.05 |
| 03/23 | 1,045 | 1,063 | 1,040 | 1,055 | +0.29% | 46,000 | 68億7227万 | -8.66% | 38.3 | 4.06 |
| 03/22 | 1,070 | 1,072 | 1,050 | 1,052 | -2.59% | 37,800 | 68億5272万 | -9.31% | 38.19 | 4.05 |
| 03/21 | 1,082 | 1,095 | 1,070 | 1,080 | -0.92% | 45,400 | 70億3512万 | -7.22% | 39.2 | 4.16 |
| 03/17 | 1,130 | 1,130 | 1,079 | 1,090 | -3.71% | 36,200 | 71億26万 | -6.68% | 39.57 | 4.2 |
| 03/16 | 1,075 | 1,149 | 1,070 | 1,132 | +4.43% | 32,000 | 73億7384万 | -3.33% | 41.09 | 4.36 |
| 03/15 | 1,115 | 1,117 | 1,076 | 1,084 | -3.13% | 47,600 | 70億6117万 | -7.74% | 39.35 | 4.17 |
| 03/14 | 1,147 | 1,175 | 1,115 | 1,119 | -4.28% | 62,300 | 72億8916万 | -5.09% | 40.62 | 4.31 |
| 03/13 | 1,180 | 1,188 | 1,152 | 1,169 | -0.93% | 34,200 | 76億1486万 | -0.93% | 42.43 | 4.5 |
| 03/10 | 1,183 | 1,191 | 1,168 | 1,180 | -0.76% | 18,600 | 76億8652万 | +0.08% | 42.83 | 4.54 |
| 03/09 | 1,160 | 1,191 | 1,160 | 1,189 | +2.5% | 19,900 | 77億4514万 | +1.02% | 43.16 | 4.58 |
| 03/08 | 1,136 | 1,165 | 1,136 | 1,160 | +0.61% | 38,100 | 75億5624万 | -1.28% | 42.11 | 4.47 |
| 03/07 | 1,168 | 1,178 | 1,148 | 1,153 | -1.54% | 59,900 | 75億1064万 | -1.71% | 41.85 | 4.44 |
| 03/06 | 1,194 | 1,200 | 1,168 | 1,171 | -2.17% | 46,200 | 76億2789万 | -0.17% | 42.51 | 4.51 |
| 03/03 | 1,200 | 1,210 | 1,190 | 1,197 | -0.08% | 83,600 | 77億9725万 | +1.79% | 43.45 | 4.61 |
| 03/02 | 1,202 | 1,228 | 1,180 | 1,198 | -0.17% | 105,000 | 78億377万 | +1.78% | 43.49 | 4.61 |
| 03/01 | 1,200 | 1,201 | 1,176 | 1,200 | +0.42% | 40,600 | 78億1680万 | +1.87% | 43.56 | 4.62 |
| 02/28 | 1,230 | 1,230 | 1,176 | 1,195 | -1.89% | 60,900 | 77億8423万 | +1.36% | 43.38 | 4.6 |
| 02/27 | 1,173 | 1,220 | 1,170 | 1,218 | +3.05% | 70,700 | 79億3405万 | +3.22% | 44.21 | 4.69 |
| 02/24 | 1,161 | 1,200 | 1,151 | 1,182 | +2.69% | 85,700 | 76億9954万 | +0.25% | 42.91 | 4.55 |
| 02/23 | 1,205 | 1,232 | 1,147 | 1,151 | -7.99% | 264,300 | 74億9761万 | -2.13% | 41.78 | 4.43 |
| 02/22 | 1,215 | 1,379 | 1,213 | 1,251 | +3.47% | 647,500 | 81億4901万 | +6.47% | 45.41 | 4.82 |
| 02/21 | 1,190 | 1,210 | 1,160 | 1,209 | +4.22% | 81,200 | 78億7542万 | +3.33% | 43.89 | 4.65 |
| 02/20 | 1,165 | 1,166 | 1,142 | 1,160 | +2.2% | 38,600 | 75億5624万 | -0.6% | 42.11 | 4.47 |
| 02/17 | 1,146 | 1,153 | 1,135 | 1,135 | -0.96% | 31,900 | 73億9339万 | -2.66% | 41.2 | 4.37 |
| 02/16 | 1,170 | 1,188 | 1,146 | 1,146 | -2.05% | 42,100 | 74億6504万 | -1.55% | 41.6 | 4.41 |
| 02/15 | 1,169 | 1,179 | 1,145 | 1,170 | +0.86% | 34,900 | 76億2138万 | +1.04% | 42.47 | 4.5 |
| 02/14 | 1,171 | 1,188 | 1,145 | 1,160 | -1.53% | 66,300 | 75億5624万 | +0.61% | 42.11 | 4.47 |
| 02/13 | 1,200 | 1,200 | 1,171 | 1,178 | +0.26% | 26,900 | 76億7349万 | +2.7% | 42.76 | 4.54 |
| 02/10 | 1,170 | 1,199 | 1,135 | 1,175 | -4.7% | 162,700 | 76億5395万 | +2.98% | 42.65 | 4.52 |
| 02/09 | 1,205 | 1,237 | 1,193 | 1,233 | +4.94% | 142,300 | 80億3176万 | +8.73% | 44.76 | 4.75 |
| 02/08 | 1,149 | 1,176 | 1,141 | 1,175 | +3.43% | 50,700 | 76億5395万 | +4.54% | 42.65 | 4.52 |
| 02/07 | 1,140 | 1,158 | 1,136 | 1,136 | -1.22% | 70,100 | 73億9990万 | +1.7% | 41.24 | 4.37 |
| 02/06 | 1,172 | 1,175 | 1,130 | 1,150 | +0.44% | 28,800 | 74億9110万 | +3.42% | 41.74 | 4.43 |
| 02/03 | 1,115 | 1,149 | 1,112 | 1,145 | +2.14% | 19,800 | 74億5853万 | +3.43% | 41.56 | 4.41 |
| 02/02 | 1,088 | 1,170 | 1,076 | 1,121 | +1.54% | 58,100 | 73億219万 | +1.82% | 40.69 | 4.32 |
| 02/01 | 1,132 | 1,132 | 1,078 | 1,104 | -6.2% | 78,300 | 71億9145万 | +0.55% | 40.07 | 4.25 |
| 01/31 | 1,227 | 1,227 | 1,011 | 1,177 | -4.23% | 114,600 | 76億6697万 | +7.49% | 42.72 | 4.53 |
| 01/30 | 1,248 | 1,262 | 1,208 | 1,229 | 0% | 82,100 | 80億570万 | +12.75% | 44.61 | 4.73 |
| 01/27 | 1,238 | 1,245 | 1,213 | 1,229 | +0.33% | 55,600 | 80億570万 | +13.17% | 44.61 | 4.73 |
| 01/26 | 1,250 | 1,270 | 1,219 | 1,225 | -0.08% | 73,900 | 79億7965万 | +13.11% | 44.47 | 4.72 |
| 01/25 | 1,221 | 1,278 | 1,217 | 1,226 | +1.41% | 74,400 | 79億8616万 | +14.05% | 44.5 | 4.72 |
| 01/24 | 1,268 | 1,329 | 1,208 | 1,209 | +0.08% | 273,200 | 78億7542万 | +13.41% | 43.89 | 4.65 |
| 01/23 | 1,150 | 1,208 | 1,130 | 1,208 | +9.03% | 151,800 | 78億6891万 | +14.39% | 43.85 | 4.65 |
| 01/20 | 1,082 | 1,147 | 1,082 | 1,108 | -0.18% | 54,800 | 72億1751万 | +6.23% | 40.22 | 4.27 |
| 01/19 | 1,146 | 1,187 | 1,083 | 1,110 | -2.2% | 81,500 | 72億3054万 | +7.66% | 40.29 | 4.27 |
| 01/18 | 1,125 | 1,147 | 1,120 | 1,135 | +0.18% | 35,900 | 73億9339万 | +11.49% | 41.2 | 4.37 |
| 01/17 | 1,130 | 1,159 | 1,118 | 1,133 | -0.87% | 60,400 | 73億8036万 | +12.74% | 41.13 | 4.36 |
| 01/16 | 1,152 | 1,197 | 1,112 | 1,143 | +6.82% | 214,000 | 74億4550万 | +15.34% | 41.49 | 4.4 |
| 01/13 | 1,010 | 1,070 | 998 | 1,070 | +5.63% | 84,900 | 69億6998万 | +9.41% | 38.84 | 4.12 |
| 01/12 | 1,034 | 1,034 | 1,002 | 1,013 | -1.07% | 40,000 | 65億9868万 | +4.97% | 36.77 | 3.9 |
| 01/11 | 1,045 | 1,046 | 1,021 | 1,024 | -0.58% | 28,400 | 66億7033万 | +7.23% | 37.17 | 3.94 |
| 01/10 | 1,055 | 1,073 | 1,024 | 1,030 | +0.49% | 42,300 | 67億942万 | +9.11% | 37.39 | 3.97 |
| 01/06 | 989 | 1,080 | 989 | 1,025 | +2.71% | 74,400 | 66億7685万 | +9.86% | 37.21 | 3.95 |
| 01/05 | 979 | 1,005 | 969 | 998 | +3.21% | 47,900 | 65億97万 | +8.13% | 36.23 | 3.84 |
| 01/04 | 1,003 | 1,015 | 955 | 967 | -4.07% | 96,700 | 62億9903万 | +5.91% | 35.1 | 3.72 |
| 01/01 | 株式分割 1→5 |
| 2016 |
| 12/30 | 1,029 | 1,029 | 1,006 | 1,008 | -0.3% | 47,800 | 65億6611万 | +11.38% | 22.57 | 4.4 |
| 12/29 | 1,018 | 1,049 | 1,011 | 1,011 | -1.27% | 46,500 | 65億8565万 | +12.96% | 22.64 | 4.41 |
| 12/28 | 1,020 | 1,060 | 950 | 1,024 | +2.61% | 102,700 | 66億7033万 | +15.71% | 22.93 | 4.47 |
| 12/27 | 1,056 | 1,064 | 998 | 998 | -5.67% | 116,000 | 65億97万 | +14.06% | 22.35 | 4.35 |
| 12/26 | 1,048 | 1,062 | 1,000 | 1,058 | +4.96% | 63,500 | 68億9181万 | +22.31% | 23.69 | 4.62 |
| 12/22 | 1,052 | 1,080 | 1,000 | 1,008 | -4.18% | 99,000 | 65億6611万 | +18.17% | 22.57 | 4.4 |
| 12/21 | 1,146 | 1,146 | 1,040 | 1,052 | -7.23% | 187,000 | 68億5272万 | +24.94% | 23.55 | 4.59 |
| 12/20 | 1,178 | 1,218 | 1,100 | 1,134 | -1.39% | 177,000 | 73億8687万 | +36.63% | 25.39 | 4.95 |
| 12/19 | 1,082 | 1,180 | 1,060 | 1,150 | +12.52% | 282,000 | 74億9110万 | +40.93% | 25.75 | 5.02 |
| 12/16 | 1,040 | 1,110 | 1,020 | 1,022 | +1.19% | 325,500 | 66億5730万 | +27.59% | 22.88 | 4.46 |
| 12/15 | 944 | 1,030 | 914 | 1,010 | +4.34% | 285,500 | 65億7914万 | +27.2% | 22.61 | 4.41 |
| 12/14 | 974 | 996 | 931 | 968 | +10.5% | 822,500 | 63億555万 | +23.31% | 21.67 | 4.22 |
| 12/13 | 823 | 880 | 811 | 876 | +7.22% | 89,000 | 57億626万 | +12.6% | 19.61 | 3.82 |
| 12/12 | 792 | 840 | 792 | 817 | +3.81% | 53,500 | 53億2193万 | +5.42% | 18.29 | 3.56 |
| 12/09 | 785 | 808 | 785 | 787 | -1.01% | 18,500 | 51億2651万 | +1.81% | 17.62 | 3.43 |
| 12/08 | 800 | 802 | 780 | 795 | +1.53% | 23,000 | 51億7863万 | +2.71% | 17.8 | 3.47 |
| 12/07 | 820 | 820 | 783 | 783 | -4.86% | 60,000 | 51億46万 | +1.03% | 17.53 | 3.42 |
| 12/06 | 764 | 823 | 759 | 823 | +9.15% | 52,000 | 53億6102万 | +5.92% | 18.43 | 3.59 |
| 12/05 | 750 | 760 | 747 | 754 | +1.07% | 12,500 | 49億1155万 | -2.96% | 16.88 | 3.29 |
| 12/02 | 764 | 764 | 744 | 746 | -1.32% | 22,000 | 48億5944万 | -4.36% | 16.7 | 3.25 |
| 12/01 | 760 | 773 | 756 | 756 | -0.92% | 24,000 | 49億2458万 | -3.69% | 16.93 | 3.3 |
| 11/30 | 754 | 763 | 750 | 763 | +1.06% | 21,500 | 49億7018万 | -3.3% | 17.08 | 3.33 |
| 11/29 | 764 | 765 | 755 | 755 | -1.95% | 16,000 | 49億1807万 | -4.67% | 16.9 | 3.29 |
| 11/28 | 753 | 770 | 753 | 770 | +1.32% | 33,000 | 50億1578万 | -3.27% | 17.24 | 3.36 |
| 11/25 | 770 | 770 | 760 | 760 | +0.53% | 22,000 | 49億5064万 | -5% | 17.02 | 3.32 |
| 11/24 | 774 | 774 | 753 | 756 | -1.31% | 15,500 | 49億2458万 | -5.85% | 16.93 | 3.3 |
| 11/22 | 765 | 766 | 754 | 766 | +0.13% | 19,500 | 49億8972万 | -5.2% | 17.15 | 3.34 |
| 11/21 | 745 | 778 | 745 | 765 | +2% | 18,500 | 49億8321万 | -5.9% | 17.13 | 3.34 |
| 11/18 | 744 | 754 | 744 | 750 | +0.13% | 35,500 | 48億8550万 | -7.98% | 16.79 | 3.27 |
| 11/17 | 761 | 773 | 749 | 749 | -0.79% | 19,000 | 48億7898万 | -8.44% | 16.77 | 3.27 |
| 11/16 | 732 | 757 | 731 | 755 | +2.58% | 30,500 | 49億1807万 | -8.04% | 16.9 | 3.29 |
| 11/15 | 770 | 774 | 728 | 736 | -6% | 86,000 | 47億9430万 | -10.9% | 16.48 | 3.21 |
| 11/14 | 780 | 793 | 772 | 783 | -0.51% | 30,000 | 51億46万 | -5.78% | 17.53 | 3.42 |
| 11/11 | 826 | 826 | 778 | 787 | -5.75% | 45,000 | 51億2651万 | -5.75% | 17.62 | 3.43 |
| 11/10 | 820 | 835 | 814 | 835 | +7.33% | 40,000 | 54億3919万 | -0.24% | 18.7 | 3.64 |
| 11/09 | 801 | 831 | 750 | 778 | -3.95% | 79,500 | 50億6789万 | -7.05% | 17.42 | 3.39 |
| 11/08 | 780 | 814 | 780 | 810 | +2.02% | 18,000 | 52億7634万 | -3.46% | 18.14 | 3.53 |
| 11/07 | 797 | 798 | 778 | 794 | +2.19% | 15,500 | 51億7211万 | -5.59% | 17.78 | 3.46 |
| 11/04 | 798 | 798 | 750 | 777 | -3.84% | 54,000 | 49億3395万 | - | 16.96 | 3.3 |
| 11/02 | 816 | 820 | 804 | 808 | -1.7% | 41,500 | 51億3080万 | - | 17.64 | 3.44 |
| 11/01 | 814 | 825 | 814 | 822 | +0.24% | 28,500 | 52億1970万 | - | 17.94 | 3.5 |
| 10/31 | 831 | 831 | 815 | 820 | -1.68% | 38,000 | 52億700万 | - | 17.9 | 3.49 |
| 10/28 | 848 | 849 | 832 | 834 | -0.12% | 20,500 | 52億9590万 | - | 18.2 | 3.55 |
| 10/27 | 844 | 848 | 832 | 835 | -2.34% | 41,500 | 53億225万 | - | 18.23 | 3.55 |
| 10/26 | 848 | 855 | 844 | 855 | +0.12% | 23,500 | 54億2925万 | - | 18.66 | 3.64 |
| 10/25 | 857 | 861 | 818 | 854 | -0.47% | 80,000 | 54億2290万 | - | 18.64 | 3.63 |
| 10/24 | 860 | 862 | 842 | 858 | +1.18% | 54,500 | 54億4830万 | - | 18.73 | 3.65 |
| 10/21 | 852 | 866 | 848 | 848 | -1.85% | 111,500 | 53億8480万 | - | 18.51 | 3.61 |
| 10/20 | 860 | 867 | 848 | 864 | +2.01% | 83,500 | 54億8640万 | - | 18.86 | 3.67 |
| 10/19 | 868 | 872 | 830 | 847 | -2.87% | 171,500 | 53億7845万 | - | 18.49 | 3.6 |
| 10/18 | 892 | 924 | 860 | 872 | -0.68% | 165,500 | 55億3720万 | - | 19.03 | 3.71 |
| 10/17 | 820 | 878 | 820 | 878 | +7.07% | 125,000 | 55億7530万 | - | 19.16 | 3.73 |
| 10/14 | 820 | 844 | 806 | 820 | -0.36% | 144,000 | 52億700万 | - | 17.9 | 3.49 |
| 10/13 | 844 | 844 | 810 | 823 | -0.84% | 95,500 | 52億2605万 | - | 17.96 | 3.5 |
| 10/12 | 856 | 862 | 822 | 830 | -4.6% | 180,000 | 52億7050万 | - | 18.12 | 3.53 |
| 10/11 | 895 | 908 | 842 | 870 | +0.23% | 304,000 | 55億2450万 | - | 18.99 | 3.7 |
| 10/07 | 934 | 952 | 851 | 868 | -3.34% | 786,500 | 55億1180万 | - | 18.95 | 3.69 |
| 10/06 | 832 | 930 | 831 | 898 | +8.72% | 1,221,500 | 57億230万 | - | 19.6 | 3.82 |
| 10/05 | 853 | 853 | 806 | 826 | -2.02% | 380,000 | 52億4510万 | - | 18.03 | 3.51 |
| 10/04 | 843 | 870 | 822 | 843 | +1.69% | 394,500 | 53億5305万 | - | 18.4 | 3.59 |
| 10/03 | 810 | 853 | 790 | 829 | -1.43% | 710,500 | 52億6415万 | - | 18.09 | 3.53 |
| 09/30 | 1,000 | 1,004 | 806 | 841 | 0% | 3,791,000 | 53億4035万 | - | 18.36 | 3.58 |
