株価チャート
2016/11/04～2017/03/31
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 |
| 03/31 | 1,254 | 1,275 | 1,221 | 1,234 | -1.59% | 9,000 | 30億3687万 | +4.93% | 42.04 | 3.46 |
| 03/30 | 1,310 | 1,312 | 1,196 | 1,254 | +0.32% | 32,600 | 30億8609万 | +6.72% | 42.72 | 3.52 |
| 03/29 | 1,190 | 1,300 | 1,165 | 1,250 | +7.76% | 27,800 | 30億7625万 | +6.56% | 42.58 | 3.51 |
| 03/28 | 1,170 | 1,179 | 1,142 | 1,160 | +0.35% | 5,600 | 28億5476万 | -0.94% | 39.52 | 3.26 |
| 03/27 | 1,179 | 1,179 | 1,138 | 1,156 | +0.35% | 10,700 | 28億4491万 | -1.45% | 39.38 | 3.24 |
| 03/24 | 1,185 | 1,185 | 1,149 | 1,152 | -2.87% | 4,900 | 28億3507万 | -1.96% | 39.24 | 3.23 |
| 03/23 | 1,164 | 1,190 | 1,154 | 1,186 | +1.28% | 6,900 | 29億1874万 | +0.85% | 40.4 | 3.33 |
| 03/22 | 1,130 | 1,200 | 1,130 | 1,171 | +0.09% | 4,400 | 28億8183万 | -0.51% | 39.89 | 3.29 |
| 03/21 | 1,139 | 1,170 | 1,139 | 1,170 | +2.81% | 4,000 | 28億7703万 | -0.68% | 39.82 | 3.28 |
| 03/17 | 1,163 | 1,171 | 1,138 | 1,138 | -1.39% | 3,800 | 27億9834万 | -3.56% | 38.74 | 3.19 |
| 03/16 | 1,131 | 1,162 | 1,131 | 1,154 | +1.94% | 4,300 | 28億3768万 | -2.53% | 39.28 | 3.24 |
| 03/15 | 1,176 | 1,176 | 1,116 | 1,132 | -3.74% | 12,300 | 27億8358万 | -4.39% | 38.53 | 3.17 |
| 03/14 | 1,177 | 1,190 | 1,153 | 1,176 | -1.01% | 13,200 | 28億9178万 | -0.93% | 40.03 | 3.3 |
| 03/13 | 1,200 | 1,210 | 1,170 | 1,188 | -1% | 11,100 | 29億2129万 | +0.17% | 40.44 | 3.33 |
| 03/10 | 1,191 | 1,213 | 1,183 | 1,200 | +1.61% | 20,500 | 29億5080万 | +1.52% | 40.85 | 3.37 |
| 03/09 | 1,190 | 1,227 | 1,180 | 1,181 | -1.42% | 23,800 | 29億407万 | +0.43% | 40.2 | 3.31 |
| 03/08 | 1,324 | 1,425 | 1,193 | 1,198 | +4.72% | 260,500 | 29億4588万 | +2.22% | 40.78 | 3.36 |
| 03/07 | 1,134 | 1,150 | 1,130 | 1,144 | -0.17% | 4,800 | 28億1309万 | -2.14% | 38.94 | 3.21 |
| 03/06 | 1,177 | 1,178 | 1,135 | 1,146 | -0.09% | 3,000 | 28億1801万 | -1.8% | 39.01 | 3.21 |
| 03/03 | 1,139 | 1,174 | 1,138 | 1,147 | -1.12% | 2,100 | 28億2047万 | -1.55% | 39.04 | 3.22 |
| 03/02 | 1,167 | 1,184 | 1,152 | 1,160 | -1.44% | 4,800 | 28億5244万 | -0.34% | 39.48 | 3.25 |
| 03/01 | 1,140 | 1,179 | 1,127 | 1,177 | +4.34% | 5,800 | 28億9424万 | +0.86% | 40.06 | 3.3 |
| 02/28 | 1,197 | 1,200 | 1,114 | 1,128 | -6.16% | 26,900 | 27億7375万 | -3.67% | 38.39 | 3.16 |
| 02/27 | 1,195 | 1,209 | 1,192 | 1,202 | -0.08% | 4,400 | 29億5571万 | +2.04% | 40.91 | 3.37 |
| 02/24 | 1,229 | 1,238 | 1,194 | 1,203 | +0.33% | 5,300 | 29億5817万 | +2.82% | 40.95 | 3.37 |
| 02/23 | 1,210 | 1,210 | 1,180 | 1,199 | -0.17% | 4,400 | 29億4834万 | +3.1% | 40.81 | 3.36 |
| 02/22 | 1,202 | 1,229 | 1,181 | 1,201 | +0.08% | 9,500 | 29億5325万 | +3.89% | 40.88 | 3.37 |
| 02/21 | 1,215 | 1,225 | 1,200 | 1,200 | -0.99% | 9,700 | 29億5080万 | +4.62% | 40.85 | 3.37 |
| 02/20 | 1,207 | 1,225 | 1,202 | 1,212 | +0.41% | 5,400 | 29億8030万 | +6.32% | 41.25 | 3.4 |
| 02/17 | 1,172 | 1,230 | 1,172 | 1,207 | +2.29% | 10,900 | 29億6801万 | +6.72% | 41.08 | 3.38 |
| 02/16 | 1,207 | 1,225 | 1,179 | 1,180 | -1.83% | 11,200 | 29億162万 | +5.17% | 40.16 | 3.31 |
| 02/15 | 1,202 | 1,218 | 1,202 | 1,202 | -0.58% | 4,600 | 29億5571万 | +7.61% | 40.91 | 3.37 |
| 02/14 | 1,212 | 1,229 | 1,200 | 1,209 | -0.9% | 11,000 | 29億7293万 | +8.92% | 41.15 | 3.39 |
| 02/13 | 1,250 | 1,255 | 1,205 | 1,220 | -0.33% | 15,000 | 29億9998万 | +10.41% | 41.53 | 3.42 |
| 02/10 | 1,183 | 1,233 | 1,175 | 1,224 | +5.7% | 33,800 | 30億981万 | +11.48% | 41.66 | 3.43 |
| 02/09 | 1,230 | 1,230 | 1,158 | 1,158 | -4.53% | 16,600 | 28億4752万 | +6.14% | 39.42 | 3.25 |
| 02/08 | 1,121 | 1,229 | 1,090 | 1,213 | +6.4% | 44,800 | 29億8276万 | +11.69% | 41.29 | 3.4 |
| 02/07 | 1,095 | 1,140 | 1,095 | 1,140 | +4.2% | 23,400 | 28億326万 | +5.65% | 38.8 | 3.2 |
| 02/06 | 1,082 | 1,094 | 1,062 | 1,094 | +3.7% | 9,400 | 26億9014万 | +1.77% | 37.24 | 3.07 |
| 02/03 | 1,086 | 1,097 | 1,051 | 1,055 | -2.85% | 18,000 | 25億9424万 | -1.86% | 35.91 | 2.96 |
| 02/02 | 1,110 | 1,160 | 1,086 | 1,086 | -2.6% | 24,200 | 26億7047万 | +0.84% | 36.97 | 3.05 |
| 02/01 | 1,095 | 1,115 | 1,063 | 1,115 | +1.83% | 19,100 | 27億4178万 | +3.53% | 37.95 | 3.13 |
| 01/31 | 1,084 | 1,105 | 1,080 | 1,095 | -1.35% | 21,200 | 26億9260万 | +2.05% | 37.27 | 3.07 |
| 01/30 | 1,125 | 1,133 | 1,092 | 1,110 | -0.09% | 29,100 | 27億2949万 | +3.45% | 37.78 | 3.11 |
| 01/27 | 1,220 | 1,220 | 1,096 | 1,111 | -9.08% | 73,400 | 27億3194万 | +3.35% | 37.82 | 3.12 |
| 01/26 | 1,270 | 1,279 | 1,188 | 1,222 | -4.53% | 48,200 | 30億489万 | +13.89% | 41.59 | 3.43 |
| 01/25 | 1,381 | 1,411 | 1,207 | 1,280 | -2.36% | 269,800 | 31億4752万 | +20.3% | 43.57 | 3.59 |
| 01/24 | 1,020 | 1,311 | 999 | 1,311 | +29.67% | 303,900 | 32億2374万 | +24.03% | 44.62 | 3.68 |
| 01/23 | 1,024 | 1,049 | 1,011 | 1,011 | -1.46% | 2,600 | 24億8503万 | -3.53% | 34.4 | 2.83 |
| 01/20 | 1,008 | 1,073 | 1,008 | 1,026 | +1.99% | 9,100 | 25億2190万 | -2.38% | 34.91 | 2.88 |
| 01/19 | 1,000 | 1,013 | 1,000 | 1,006 | +0.6% | 4,700 | 24億7274万 | -4.64% | 34.23 | 2.82 |
| 01/18 | 1,019 | 1,019 | 1,000 | 1,000 | -0.6% | 7,900 | 24億5800万 | -5.39% | 34.02 | 2.8 |
| 01/17 | 985 | 1,008 | 985 | 1,006 | +2.13% | 6,100 | 24億7274万 | -5.36% | 34.23 | 2.82 |
| 01/16 | 1,000 | 1,018 | 978 | 985 | -1.5% | 16,700 | 24億2113万 | -8.12% | 33.51 | 2.76 |
| 01/13 | 1,020 | 1,029 | 1,000 | 1,000 | -3.38% | 13,300 | 24億5800万 | -7.49% | 34.02 | 2.8 |
| 01/12 | 1,050 | 1,050 | 1,026 | 1,035 | -1.15% | 8,200 | 25億4403万 | -5.65% | 35.21 | 2.9 |
| 01/11 | 1,073 | 1,079 | 1,030 | 1,047 | -3.06% | 4,300 | 25億7352万 | -4.82% | 35.62 | 2.93 |
| 01/10 | 1,070 | 1,098 | 1,043 | 1,080 | +3.85% | 16,300 | 26億5464万 | -1.46% | 36.75 | 3.03 |
| 01/06 | 1,040 | 1,069 | 1,030 | 1,040 | -0.86% | 10,900 | 25億5632万 | -4.85% | 35.38 | 2.92 |
| 01/05 | 1,022 | 1,120 | 1,022 | 1,049 | +2.14% | 22,100 | 25億7844万 | -4.11% | 35.69 | 2.94 |
| 01/04 | 1,021 | 1,055 | 1,012 | 1,027 | -0.48% | 7,400 | 25億2436万 | -5.69% | 34.94 | 2.88 |
| 2016 |
| 12/30 | 1,033 | 1,061 | 1,031 | 1,032 | -1.81% | 12,300 | 25億3768万 | -4.27% | 35.13 | 2.89 |
| 12/29 | 1,088 | 1,104 | 1,030 | 1,051 | -3.13% | 16,300 | 25億8440万 | -1.5% | 35.77 | 2.95 |
| 12/28 | 1,142 | 1,142 | 1,070 | 1,085 | -3.56% | 23,100 | 26億6801万 | +2.94% | 36.93 | 3.04 |
| 12/27 | 1,090 | 1,130 | 1,060 | 1,125 | +4.17% | 27,700 | 27億6637万 | +8.17% | 38.29 | 3.15 |
| 12/26 | 1,053 | 1,100 | 1,031 | 1,080 | +5.57% | 17,200 | 26億5572万 | +5.37% | 36.76 | 3.03 |
| 12/22 | 1,116 | 1,116 | 1,015 | 1,023 | -6.58% | 19,400 | 25億1555万 | +1.09% | 34.82 | 2.87 |
| 12/21 | 1,120 | 1,178 | 1,077 | 1,095 | -3.95% | 30,900 | 26億9260万 | +9.5% | 37.27 | 3.07 |
| 12/20 | 1,088 | 1,205 | 1,077 | 1,140 | +7.75% | 107,100 | 28億326万 | +15.62% | 38.8 | 3.2 |
| 12/19 | 1,017 | 1,090 | 999 | 1,058 | +4.13% | 28,800 | 26億162万 | +8.96% | 36.01 | 2.97 |
| 12/16 | 1,080 | 1,080 | 1,015 | 1,016 | -6.36% | 32,100 | 24億9834万 | +5.94% | 34.58 | 2.85 |
| 12/15 | 1,137 | 1,137 | 1,051 | 1,085 | -2.25% | 36,600 | 26億6801万 | +14.21% | 36.93 | 3.04 |
| 12/14 | 1,142 | 1,164 | 1,081 | 1,110 | +3.26% | 45,100 | 27億2949万 | +18.59% | 37.78 | 3.11 |
| 12/13 | 1,101 | 1,116 | 1,070 | 1,075 | -4.02% | 50,400 | 26億4342万 | +16.72% | 36.59 | 3.01 |
| 12/12 | 1,125 | 1,278 | 1,110 | 1,120 | +4.58% | 132,300 | 27億5408万 | +23.62% | 38.12 | 3.14 |
| 12/09 | 1,078 | 1,170 | 1,061 | 1,071 | -5.64% | 112,900 | 26億3358万 | +20.61% | 36.45 | 3 |
| 12/08 | 1,300 | 1,544 | 1,130 | 1,135 | -8.84% | 321,200 | 27億9096万 | +30.01% | 38.63 | 3.18 |
| 12/07 | 1,180 | 1,285 | 1,161 | 1,245 | +3.06% | 93,600 | 30億6145万 | +45.27% | 42.38 | 3.49 |
| 12/06 | 1,491 | 1,491 | 1,192 | 1,208 | -13.78% | 340,900 | 29億7047万 | +44.67% | 41.12 | 3.39 |
| 12/05 | 1,149 | 1,401 | 1,135 | 1,401 | +27.25% | 441,600 | 34億4505万 | +72.11% | 47.69 | 3.93 |
| 12/02 | 996 | 1,101 | 993 | 1,101 | +15.77% | 65,200 | 27億735万 | +40.25% | 37.48 | 3.09 |
| 12/01 | 977 | 1,065 | 947 | 951 | -4.13% | 58,900 | 23億3850万 | +23.99% | 32.37 | 2.67 |
| 11/30 | 1,201 | 1,211 | 985 | 992 | -7.29% | 163,400 | 24億3932万 | +31.22% | 33.77 | 2.78 |
| 11/29 | 1,070 | 1,070 | 1,013 | 1,070 | +16.3% | 91,100 | 26億3113万 | +43.82% | 36.42 | 3 |
| 11/28 | 770 | 920 | 770 | 920 | +19.48% | 114,400 | 22億6228万 | +26.55% | 31.31 | 2.58 |
| 11/25 | 775 | 776 | 755 | 770 | +3.36% | 7,900 | 18億9343万 | +7.39% | 26.21 | 2.16 |
| 11/24 | 739 | 755 | 739 | 745 | +0.81% | 2,500 | 18億3195万 | +4.49% | 25.36 | 2.09 |
| 11/22 | 745 | 759 | 739 | 739 | +1.23% | 2,200 | 18億1720万 | +4.23% | 25.15 | 2.07 |
| 11/21 | 735 | 749 | 725 | 730 | -2.67% | 5,700 | 17億9507万 | +3.55% | 24.85 | 2.05 |
| 11/18 | 756 | 760 | 741 | 750 | +1.21% | 1,300 | 18億4425万 | +6.99% | 25.53 | 2.1 |
| 11/17 | 733 | 741 | 733 | 741 | +0.41% | 500 | 18億2211万 | +6.16% | 25.22 | 2.08 |
| 11/16 | 741 | 756 | 732 | 738 | -0.27% | 6,300 | 18億1474万 | +6.19% | 25.12 | 2.07 |
| 11/15 | 785 | 785 | 740 | 740 | -4.39% | 3,100 | 18億1966万 | +6.94% | 25.19 | 2.08 |
| 11/14 | 755 | 785 | 755 | 774 | +2.65% | 4,800 | 19億326万 | +12.5% | 26.35 | 2.17 |
| 11/11 | 797 | 798 | 730 | 754 | -3.58% | 8,000 | 18億5408万 | +10.23% | 25.66 | 2.11 |
| 11/10 | 752 | 808 | 752 | 782 | +6.39% | 10,100 | 19億2293万 | +15% | 26.62 | 2.19 |
| 11/09 | 747 | 818 | 682 | 735 | -0.94% | 33,000 | 18億736万 | +8.89% | 25.02 | 2.06 |
| 11/08 | 737 | 750 | 710 | 742 | +6.3% | 9,600 | 18億2457万 | +10.42% | 25.26 | 2.08 |
| 11/07 | 684 | 698 | 684 | 698 | +2.8% | 3,400 | 17億1638万 | +4.33% | 23.76 | 1.96 |
| 11/04 | 698 | 698 | 662 | 679 | -2.02% | 4,400 | 16億6966万 | +1.8% | 23.11 | 1.9 |
