株価チャート
2016/09/14～2017/03/22
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 | 12/1, 株式分割 1→3 |
| 2017 | 6/1, 株式分割 1→2 |
| 2017 |
| 03/22 | 977 | 983 | 967 | 975 | -1.18% | 46,200 | 88億15万 | -2.99% | 26.89 | 4.2 |
| 03/21 | 992 | 992 | 975 | 987 | -0.34% | 30,600 | 89億545万 | -1.82% | 27.22 | 4.25 |
| 03/17 | 982 | 990 | 973 | 990 | +1.71% | 28,200 | 89億3554万 | -1.49% | 27.31 | 4.27 |
| 03/16 | 973 | 982 | 970 | 973 | 0% | 25,200 | 87億8511万 | -3.05% | 26.85 | 4.2 |
| 03/15 | 982 | 987 | 973 | 973 | -0.85% | 27,000 | 87億8511万 | -3.05% | 26.85 | 4.2 |
| 03/14 | 977 | 995 | 977 | 982 | +0.51% | 40,200 | 88億6032万 | -2.22% | 27.08 | 4.23 |
| 03/13 | 1,012 | 1,012 | 977 | 977 | -2.98% | 66,000 | 88億1519万 | -2.72% | 26.94 | 4.21 |
| 03/10 | 1,007 | 1,013 | 1,007 | 1,007 | +0.17% | 22,200 | 90億8597万 | +0.27% | 27.77 | 4.34 |
| 03/09 | 1,010 | 1,017 | 1,005 | 1,005 | -0.66% | 33,600 | 90億7092万 | +0.1% | 27.72 | 4.33 |
| 03/08 | 1,008 | 1,018 | 1,007 | 1,012 | +0.17% | 43,200 | 91億3110万 | +0.76% | 27.91 | 4.36 |
| 03/07 | 1,015 | 1,027 | 1,010 | 1,010 | -0.49% | 55,200 | 91億1605万 | +0.5% | 27.86 | 4.35 |
| 03/06 | 1,027 | 1,037 | 1,015 | 1,015 | +0.5% | 94,800 | 91億6118万 | +1% | 28 | 4.38 |
| 03/03 | 1,010 | 1,022 | 1,002 | 1,010 | -0.33% | 31,200 | 91億1605万 | +0.5% | 27.86 | 4.35 |
| 03/02 | 1,027 | 1,035 | 1,013 | 1,013 | -0.65% | 42,600 | 91億4614万 | +0.63% | 27.95 | 4.37 |
| 03/01 | 1,047 | 1,047 | 1,018 | 1,020 | -1.61% | 54,000 | 92億631万 | +1.19% | 28.14 | 4.4 |
| 02/28 | 1,027 | 1,037 | 1,017 | 1,037 | +1.3% | 51,600 | 93億5674万 | +2.64% | 28.6 | 4.47 |
| 02/27 | 1,012 | 1,023 | 1,005 | 1,023 | +1.15% | 88,800 | 92億3640万 | +1.22% | 28.23 | 4.41 |
| 02/24 | 1,018 | 1,018 | 1,002 | 1,012 | -0.65% | 59,400 | 91億3110万 | +0.07% | 27.91 | 4.36 |
| 02/23 | 1,050 | 1,057 | 1,010 | 1,018 | -3.02% | 62,400 | 91億9127万 | +0.73% | 28.09 | 4.39 |
| 02/22 | 1,063 | 1,065 | 1,032 | 1,050 | -1.1% | 52,200 | 94億7709万 | +3.96% | 28.96 | 4.53 |
| 02/21 | 1,053 | 1,092 | 1,050 | 1,062 | +1.76% | 164,400 | 95億8239万 | +5.32% | 29.29 | 4.58 |
| 02/20 | 987 | 1,052 | 987 | 1,043 | +6.46% | 165,600 | 94億1691万 | +3.71% | 28.78 | 4.5 |
| 02/17 | 965 | 985 | 965 | 980 | +1.55% | 34,800 | 88億4528万 | -2.58% | 27.03 | 4.22 |
| 02/16 | 975 | 985 | 965 | 965 | -1.7% | 28,800 | 87億989万 | -4.55% | 26.62 | 4.16 |
| 02/15 | 982 | 983 | 977 | 982 | +0.51% | 19,800 | 88億6032万 | -3.28% | 27.08 | 4.23 |
| 02/14 | 982 | 985 | 977 | 977 | -0.34% | 21,000 | 88億1519万 | -4.06% | 26.94 | 4.21 |
| 02/13 | 985 | 987 | 980 | 980 | +0.34% | 19,200 | 88億4528万 | -4.11% | 27.03 | 4.22 |
| 02/10 | 978 | 978 | 970 | 977 | +0.34% | 22,200 | 88億1519万 | -4.62% | 26.94 | 4.21 |
| 02/09 | 967 | 977 | 967 | 973 | +0.17% | 24,000 | 87億8511万 | -4.86% | 26.85 | 4.2 |
| 02/08 | 975 | 975 | 967 | 972 | -0.34% | 30,600 | 87億7006万 | -4.83% | 26.8 | 4.19 |
| 02/07 | 985 | 988 | 968 | 975 | -1.02% | 55,200 | 88億15万 | -4.32% | 26.89 | 4.2 |
| 02/06 | 1,002 | 1,007 | 977 | 985 | -1.5% | 82,800 | 88億9041万 | -3.15% | 27.17 | 4.25 |
| 02/03 | 1,018 | 1,022 | 1,000 | 1,000 | -1.8% | 38,400 | 90億2580万 | -1.38% | 27.58 | 4.31 |
| 02/02 | 1,022 | 1,033 | 1,017 | 1,018 | -0.33% | 31,200 | 91億9127万 | +0.63% | 28.09 | 4.39 |
| 02/01 | 1,015 | 1,028 | 1,015 | 1,022 | +0.66% | 34,200 | 92億2135万 | +1.46% | 28.18 | 4.4 |
| 01/31 | 1,017 | 1,025 | 1,012 | 1,015 | -0.98% | 38,400 | 91億6118万 | +1.4% | 28 | 4.38 |
| 01/30 | 1,042 | 1,042 | 1,022 | 1,025 | -1.6% | 44,400 | 92億5144万 | +2.81% | 28.27 | 4.42 |
| 01/27 | 1,057 | 1,057 | 1,030 | 1,042 | -1.42% | 25,800 | 94億187万 | +5.11% | 28.73 | 4.49 |
| 01/26 | 1,065 | 1,072 | 1,052 | 1,057 | +0.16% | 49,800 | 95億3726万 | +7.38% | 29.15 | 4.56 |
| 01/25 | 1,075 | 1,075 | 1,047 | 1,055 | -0.78% | 67,800 | 95億2221万 | +7.98% | 29.1 | 4.55 |
| 01/24 | 1,040 | 1,063 | 1,023 | 1,063 | +3.91% | 103,200 | 95億9743万 | +9.51% | 29.33 | 4.58 |
| 01/23 | 1,003 | 1,028 | 1,003 | 1,023 | +0.82% | 37,200 | 92億3640万 | +5.94% | 28.23 | 4.41 |
| 01/20 | 1,000 | 1,020 | 997 | 1,015 | +1.5% | 19,800 | 91億6118万 | +5.84% | 28 | 4.38 |
| 01/19 | 993 | 1,012 | 985 | 1,000 | +1.69% | 49,800 | 90億2580万 | +5.04% | 27.58 | 4.31 |
| 01/18 | 1,003 | 1,003 | 967 | 983 | -2.96% | 79,800 | 88億7537万 | +3.73% | 27.12 | 4.24 |
| 01/17 | 1,025 | 1,043 | 1,008 | 1,013 | -4.25% | 111,600 | 91億4614万 | +7.23% | 27.95 | 4.37 |
| 01/16 | 1,078 | 1,097 | 1,028 | 1,058 | -4.37% | 221,400 | 95億5230万 | +12.35% | 29.19 | 4.56 |
| 01/13 | 1,053 | 1,108 | 1,053 | 1,107 | +5.06% | 217,200 | 99億8855万 | +18.11% | 30.53 | 4.77 |
| 01/12 | 1,068 | 1,068 | 1,012 | 1,053 | -1.4% | 107,400 | 95億717万 | +13.14% | 29.06 | 4.54 |
| 01/11 | 1,080 | 1,080 | 1,057 | 1,068 | -0.31% | 128,400 | 96億4256万 | +15.12% | 29.47 | 4.61 |
| 01/10 | 1,077 | 1,080 | 1,043 | 1,072 | +3.04% | 276,000 | 96億7264万 | +15.86% | 29.56 | 4.62 |
| 01/06 | 963 | 1,075 | 958 | 1,040 | +9.86% | 601,200 | 93億8683万 | +12.55% | 28.69 | 4.48 |
| 01/05 | 922 | 952 | 920 | 947 | +2.71% | 94,200 | 85億4442万 | +2.34% | 26.11 | 4.08 |
| 01/04 | 928 | 932 | 913 | 922 | +1.28% | 58,800 | 83億1877万 | -0.9% | 25.42 | 3.97 |
| 2016 |
| 12/30 | 927 | 927 | 903 | 910 | -1.62% | 49,800 | 82億1347万 | -2.88% | 25.1 | 3.92 |
| 12/29 | 920 | 937 | 910 | 925 | -0.36% | 77,400 | 83億4886万 | -2.32% | 25.52 | 3.99 |
| 12/28 | 957 | 957 | 922 | 928 | -2.11% | 141,600 | 83億7895万 | -2.89% | 25.61 | 4 |
| 12/27 | 888 | 948 | 885 | 948 | +6.75% | 157,200 | 85億5946万 | -1.73% | 26.16 | 4.09 |
| 12/26 | 890 | 892 | 872 | 888 | +1.14% | 63,600 | 80億1791万 | -8.89% | 24.5 | 3.83 |
| 12/22 | 898 | 898 | 878 | 878 | -1.68% | 51,000 | 79億2766万 | -11.01% | 24.23 | 3.79 |
| 12/21 | 883 | 913 | 880 | 893 | +1.13% | 102,000 | 80億6304万 | -10.67% | 24.64 | 3.85 |
| 12/20 | 857 | 883 | 857 | 883 | +1.73% | 55,800 | 79億7279万 | -12.71% | 24.37 | 3.81 |
| 12/19 | 883 | 883 | 847 | 868 | -2.25% | 131,400 | 78億3740万 | -15.28% | 23.95 | 3.74 |
| 12/16 | 913 | 913 | 887 | 888 | -1.48% | 106,800 | 80億1791万 | -14.42% | 24.5 | 3.83 |
| 12/15 | 940 | 945 | 895 | 902 | -2.35% | 225,600 | 81億3826万 | -14.21% | 24.87 | 3.89 |
| 12/14 | 878 | 975 | 870 | 923 | +6.95% | 807,600 | 83億3382万 | -13.06% | 25.47 | 3.98 |
| 12/13 | 833 | 873 | 808 | 863 | +2.57% | 428,400 | 77億9227万 | -19.62% | 23.81 | 3.72 |
| 12/12 | 882 | 907 | 833 | 842 | -6.31% | 252,600 | 75億9671万 | -22.71% | 23.22 | 3.63 |
| 12/09 | 883 | 905 | 877 | 898 | +0.56% | 105,000 | 81億817万 | -18.85% | 24.78 | 3.87 |
| 12/08 | 948 | 950 | 893 | 893 | -5.13% | 199,200 | 80億6304万 | -20.38% | 24.64 | 3.85 |
| 12/07 | 920 | 963 | 903 | 942 | +0.89% | 195,000 | 84億9929万 | -17.11% | 25.98 | 4.06 |
| 12/06 | 950 | 950 | 905 | 933 | -2.1% | 305,400 | 84億2408万 | -18.63% | 25.75 | 4.02 |
| 12/05 | 1,005 | 1,005 | 933 | 953 | -3.7% | 187,800 | 86億459万 | -17.82% | 26.3 | 4.11 |
| 12/02 | 1,013 | 1,013 | 985 | 990 | -1.16% | 88,200 | 89億3554万 | -15.46% | 27.31 | 4.27 |
| 12/01 | 1,028 | 1,040 | 990 | 1,002 | -3.22% | 213,000 | 90億4084万 | -15.18% | 27.63 | 4.32 |
| 11/30 | 1,068 | 1,082 | 1,027 | 1,035 | -3.27% | 103,200 | 93億4170万 | -12.95% | 36.11 | 5.04 |
| 11/29 | 1,087 | 1,098 | 1,065 | 1,070 | -0.62% | 78,000 | 96億5760万 | -10.61% | 37.33 | 5.21 |
| 11/28 | 1,080 | 1,082 | 1,052 | 1,077 | -1.97% | 99,000 | 97億1777万 | -10.35% | 37.56 | 5.25 |
| 11/25 | 1,145 | 1,145 | 1,087 | 1,098 | -4.08% | 265,200 | 99億1333万 | -8.93% | 38.32 | 5.35 |
| 11/24 | 1,152 | 1,157 | 1,140 | 1,145 | -0.58% | 81,600 | 103億3454万 | -5.45% | 39.94 | 5.58 |
| 11/22 | 1,162 | 1,172 | 1,148 | 1,152 | -0.86% | 89,400 | 103億9471万 | -5.06% | 40.18 | 5.61 |
| 11/21 | 1,175 | 1,183 | 1,162 | 1,162 | -2.24% | 139,200 | 104億8497万 | -4.55% | 40.53 | 5.66 |
| 11/18 | 1,202 | 1,205 | 1,183 | 1,188 | -1.38% | 103,200 | 107億2565万 | -3.31% | 41.46 | 5.79 |
| 11/17 | 1,208 | 1,215 | 1,193 | 1,205 | +0.56% | 89,400 | 108億7608万 | -2.43% | 42.04 | 5.87 |
| 11/16 | 1,220 | 1,225 | 1,197 | 1,198 | +1.41% | 239,400 | 108億1591万 | -2.97% | 41.81 | 5.84 |
| 11/15 | 1,182 | 1,187 | 1,160 | 1,182 | -2.21% | 187,800 | 106億6548万 | -4.55% | 41.22 | 5.76 |
| 11/14 | 1,202 | 1,212 | 1,173 | 1,208 | +0.55% | 158,400 | 109億617万 | -2.48% | 42.15 | 5.89 |
| 11/11 | 1,203 | 1,242 | 1,202 | 1,202 | -0.14% | 138,000 | 108億4600万 | -2.93% | 41.92 | 5.86 |
| 11/10 | 1,230 | 1,232 | 1,200 | 1,203 | +2.41% | 154,800 | 108億6104万 | -2.49% | 41.98 | 5.86 |
| 11/09 | 1,240 | 1,255 | 1,142 | 1,175 | -4.99% | 437,400 | 106億531万 | -4% | 40.99 | 5.73 |
| 11/08 | 1,275 | 1,307 | 1,235 | 1,237 | +0.41% | 454,800 | 111億6190万 | +1.78% | 43.14 | 6.03 |
| 11/07 | 1,273 | 1,277 | 1,217 | 1,232 | -5.01% | 339,000 | 111億1677万 | +2.47% | 42.97 | 6 |
| 11/04 | 1,300 | 1,328 | 1,217 | 1,297 | +1.17% | 401,400 | 117億345万 | +8.87% | 45.24 | 6.32 |
| 11/02 | 1,227 | 1,317 | 1,212 | 1,282 | +3.22% | 692,400 | 115億6806万 | +8.89% | 44.71 | 6.25 |
| 11/01 | 1,197 | 1,258 | 1,175 | 1,242 | +2.76% | 1,249,200 | 112億703万 | +6.67% | 43.32 | 6.05 |
| 10/31 | 1,252 | 1,377 | 1,187 | 1,208 | -3.33% | 1,980,600 | 109億617万 | +4.89% | 42.15 | 5.89 |
| 10/28 | 1,247 | 1,262 | 1,232 | 1,250 | +0.27% | 175,200 | 112億8225万 | +9.36% | 43.61 | 6.09 |
| 10/27 | 1,233 | 1,260 | 1,220 | 1,247 | +1.08% | 274,200 | 112億5216万 | +10.42% | 43.49 | 6.07 |
| 10/26 | 1,205 | 1,235 | 1,157 | 1,233 | +2.21% | 413,400 | 111億3182万 | +10.32% | 43.03 | 6.01 |
| 10/25 | 1,227 | 1,248 | 1,183 | 1,207 | -2.16% | 268,800 | 108億9113万 | +8.51% | 42.1 | 5.88 |
| 10/24 | 1,172 | 1,233 | 1,130 | 1,233 | +6.47% | 555,000 | 111億3182万 | +12.02% | 43.03 | 6.01 |
| 10/21 | 1,192 | 1,208 | 1,148 | 1,158 | -3.34% | 334,800 | 104億5488万 | +6.76% | 40.41 | 5.64 |
| 10/20 | 1,252 | 1,255 | 1,198 | 1,198 | -2.31% | 355,800 | 108億1591万 | - | 41.81 | 5.84 |
| 10/19 | 1,185 | 1,250 | 1,173 | 1,227 | +1.38% | 607,200 | 110億7164万 | - | 42.79 | 5.98 |
| 10/18 | 1,183 | 1,270 | 1,145 | 1,210 | -1.76% | 1,617,000 | 105億2700万 | - | 40.69 | 5.68 |
| 10/17 | 1,315 | 1,355 | 1,225 | 1,232 | -16.5% | 2,197,800 | 107億1550万 | - | 41.42 | 5.79 |
| 10/14 | 1,407 | 1,515 | 1,378 | 1,475 | +10.76% | 4,674,600 | 128億3250万 | - | 49.6 | 6.93 |
| 10/13 | 1,213 | 1,333 | 1,193 | 1,332 | +10.51% | 693,600 | 115億8550万 | - | 44.78 | 6.25 |
| 10/12 | 1,283 | 1,292 | 1,185 | 1,205 | -5.61% | 634,800 | 104億8350万 | - | 40.52 | 5.66 |
| 10/11 | 1,238 | 1,322 | 1,232 | 1,277 | +5.22% | 1,632,000 | 111億700万 | - | 42.93 | 6 |
| 10/07 | 1,182 | 1,358 | 1,140 | 1,213 | +2.68% | 4,158,600 | 105億5600万 | - | 40.8 | 5.7 |
| 10/06 | 1,123 | 1,222 | 1,075 | 1,182 | +6.78% | 3,426,600 | 102億8050万 | - | 39.74 | 5.55 |
| 10/05 | 990 | 1,107 | 957 | 1,107 | +17.73% | 2,034,000 | 96億2800万 | - | 37.21 | 5.2 |
| 10/04 | 942 | 960 | 938 | 940 | -0.18% | 128,400 | 81億7800万 | - | 31.61 | 4.42 |
| 10/03 | 933 | 955 | 917 | 942 | +2.36% | 147,600 | 81億9250万 | - | 31.67 | 4.42 |
| 09/30 | 947 | 947 | 917 | 920 | -3.16% | 129,000 | 80億400万 | - | 30.94 | 4.32 |
| 09/29 | 963 | 970 | 925 | 950 | -1.04% | 321,600 | 82億6500万 | - | 31.95 | 4.46 |
| 09/28 | 972 | 982 | 952 | 960 | +0.52% | 207,000 | 83億5200万 | - | 32.28 | 4.51 |
| 09/27 | 950 | 982 | 933 | 955 | +2.32% | 489,000 | 83億850万 | - | 32.11 | 4.49 |
| 09/26 | 960 | 1,020 | 933 | 933 | -5.41% | 1,056,600 | 81億2000万 | - | 31.39 | 4.38 |
| 09/23 | 898 | 1,003 | 875 | 987 | +7.83% | 1,849,200 | 85億8400万 | - | 33.18 | 4.63 |
| 09/21 | 950 | 997 | 887 | 915 | -5.34% | 2,488,200 | 79億6050万 | - | 30.77 | 4.3 |
| 09/20 | 1,043 | 1,053 | 958 | 967 | -9.66% | 3,447,600 | 84億1000万 | - | 32.51 | 4.54 |
| 09/16 | 962 | 1,105 | 868 | 1,070 | +13.23% | 11,854,800 | 93億900万 | - | 35.98 | 5.03 |
| 09/15 | 873 | 945 | 850 | 945 | +14.08% | 6,715,800 | 82億2150万 | - | 31.78 | 4.44 |
| 09/14 | 738 | 855 | 710 | 828 | 0% | 11,058,600 | 72億650万 | - | 27.85 | 3.89 |
