株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 1,865 | 2,065 | 1,847 | 2,065 | +24.02% | 1,239,400 | 207億5407万 | +26.61% | 50.13 | 7.64 |
| 02/27 | 1,710 | 1,720 | 1,659 | 1,665 | -2.17% | 56,700 | 167億3391万 | +3.67% | 40.42 | 6.16 |
| 02/24 | 1,695 | 1,718 | 1,692 | 1,702 | -0.58% | 37,400 | 171億578万 | +6.51% | 41.32 | 6.3 |
| 02/23 | 1,698 | 1,740 | 1,690 | 1,712 | +0.23% | 74,700 | 172億628万 | +7.81% | 41.56 | 6.33 |
| 02/22 | 1,756 | 1,756 | 1,675 | 1,708 | -2.4% | 102,400 | 171億6608万 | +8.24% | 41.46 | 6.32 |
| 02/21 | 1,716 | 1,758 | 1,700 | 1,750 | +1.98% | 133,200 | 175億8820万 | +11.61% | 42.48 | 6.47 |
| 02/20 | 1,692 | 1,741 | 1,683 | 1,716 | +2.2% | 131,600 | 172億4648万 | +10.21% | 41.66 | 6.35 |
| 02/17 | 1,660 | 1,690 | 1,635 | 1,679 | +2.63% | 136,200 | 168億7462万 | +8.53% | 40.76 | 6.21 |
| 02/16 | 1,629 | 1,664 | 1,618 | 1,636 | +1.61% | 103,300 | 164億4245万 | +6.37% | 39.72 | 6.05 |
| 02/15 | 1,619 | 1,629 | 1,594 | 1,610 | -0.31% | 54,700 | 161億8114万 | +5.3% | 39.08 | 5.96 |
| 02/14 | 1,600 | 1,621 | 1,575 | 1,615 | +1.7% | 52,800 | 162億3139万 | +6.11% | 39.21 | 5.97 |
| 02/13 | 1,571 | 1,650 | 1,571 | 1,588 | +0.95% | 89,800 | 159億6003万 | +4.68% | 38.55 | 5.87 |
| 02/10 | 1,580 | 1,622 | 1,550 | 1,573 | +2.48% | 90,300 | 158億927万 | +3.97% | 38.19 | 5.82 |
| 02/09 | 1,577 | 1,593 | 1,528 | 1,535 | -2.66% | 74,500 | 154億2736万 | +1.66% | 37.26 | 5.68 |
| 02/08 | 1,634 | 1,644 | 1,560 | 1,577 | -3.49% | 87,100 | 158億4948万 | +4.64% | 38.28 | 5.83 |
| 02/07 | 1,680 | 1,680 | 1,606 | 1,634 | -1.21% | 69,600 | 164億2235万 | +9.01% | 39.67 | 6.04 |
| 02/06 | 1,625 | 1,680 | 1,623 | 1,654 | +2.35% | 124,100 | 166億2336万 | +11.16% | 40.15 | 6.12 |
| 02/03 | 1,540 | 1,909 | 1,540 | 1,616 | +4.46% | 985,100 | 162億4144万 | +9.34% | 39.23 | 5.98 |
| 02/02 | 1,525 | 1,587 | 1,525 | 1,547 | +1.64% | 64,900 | 155億4796万 | +5.31% | 37.56 | 5.72 |
| 02/01 | 1,534 | 1,534 | 1,495 | 1,522 | -1.42% | 94,400 | 152億9670万 | +3.96% | 36.95 | 5.63 |
| 01/31 | 1,546 | 1,576 | 1,518 | 1,544 | -1.47% | 76,600 | 155億1781万 | +5.83% | 37.48 | 5.71 |
| 01/30 | 1,573 | 1,600 | 1,565 | 1,567 | -1.57% | 85,200 | 157億4897万 | +7.77% | 38.04 | 5.8 |
| 01/27 | 1,485 | 1,650 | 1,480 | 1,592 | +7.71% | 242,200 | 160億23万 | +10.02% | 38.65 | 5.89 |
| 01/26 | 1,490 | 1,490 | 1,471 | 1,478 | -0.54% | 34,500 | 148億5449万 | +2.85% | 35.88 | 5.47 |
| 01/25 | 1,472 | 1,491 | 1,462 | 1,486 | +2.13% | 50,800 | 149億3489万 | +3.84% | 36.07 | 5.5 |
| 01/24 | 1,470 | 1,470 | 1,444 | 1,455 | -0.21% | 20,800 | 146億2333万 | +2.18% | 35.32 | 5.38 |
| 01/23 | 1,460 | 1,464 | 1,441 | 1,458 | 0% | 40,900 | 145億2867万 | +2.75% | 35.09 | 5.35 |
| 01/20 | 1,449 | 1,464 | 1,434 | 1,458 | -0.34% | 37,000 | 145億2867万 | +3.11% | 35.09 | 5.35 |
| 01/19 | 1,468 | 1,473 | 1,445 | 1,463 | +0.55% | 42,000 | 145億7850万 | +3.83% | 35.21 | 5.37 |
| 01/18 | 1,462 | 1,475 | 1,432 | 1,455 | -0.34% | 74,000 | 144億9878万 | +3.71% | 35.02 | 5.34 |
| 01/17 | 1,491 | 1,499 | 1,453 | 1,460 | -1.62% | 46,000 | 145億4860万 | +4.43% | 35.14 | 5.35 |
| 01/16 | 1,435 | 1,485 | 1,435 | 1,484 | +3.56% | 76,200 | 147億8776万 | +6.53% | 35.72 | 5.44 |
| 01/13 | 1,406 | 1,446 | 1,406 | 1,433 | +0.56% | 53,900 | 142億7955万 | +3.47% | 34.49 | 5.26 |
| 01/12 | 1,426 | 1,433 | 1,396 | 1,425 | -0.07% | 74,800 | 141億9984万 | +3.19% | 34.3 | 5.23 |
| 01/11 | 1,401 | 1,461 | 1,400 | 1,426 | -4.42% | 147,000 | 142億980万 | +3.48% | 34.32 | 5.23 |
| 01/10 | 1,500 | 1,504 | 1,464 | 1,492 | +0.61% | 61,400 | 148億6748万 | +8.59% | 35.91 | 5.47 |
| 01/06 | 1,476 | 1,507 | 1,470 | 1,483 | -1.46% | 67,400 | 147億7779万 | +8.41% | 35.7 | 5.44 |
| 01/05 | 1,453 | 1,506 | 1,447 | 1,505 | +3.37% | 109,700 | 149億9702万 | +10.42% | 36.22 | 5.52 |
| 01/04 | 1,390 | 1,463 | 1,390 | 1,456 | +5.58% | 113,800 | 145億874万 | +7.3% | 35.05 | 5.34 |
| 2016 |
| 12/30 | 1,369 | 1,394 | 1,368 | 1,379 | +0.36% | 33,500 | 137億4145万 | +1.92% | 33.19 | 5.06 |
| 12/29 | 1,386 | 1,386 | 1,356 | 1,374 | -0.87% | 48,800 | 136億9163万 | +1.63% | 33.07 | 5.04 |
| 12/28 | 1,395 | 1,416 | 1,385 | 1,386 | -0.57% | 42,000 | 138億1121万 | +2.44% | 33.36 | 5.08 |
| 12/27 | 1,424 | 1,424 | 1,372 | 1,394 | -2.52% | 43,400 | 138億9093万 | +3.18% | 33.55 | 5.11 |
| 12/26 | 1,394 | 1,446 | 1,394 | 1,430 | +2.58% | 39,800 | 142億4966万 | +5.85% | 34.42 | 5.24 |
| 12/22 | 1,423 | 1,442 | 1,370 | 1,394 | -1.9% | 53,300 | 138億9093万 | +3.26% | 33.55 | 5.11 |
| 12/21 | 1,405 | 1,457 | 1,405 | 1,421 | +2.53% | 164,200 | 141億5998万 | +5.34% | 34.2 | 5.21 |
| 12/20 | 1,332 | 1,386 | 1,330 | 1,386 | +3.66% | 49,800 | 138億1121万 | +2.9% | 33.36 | 5.08 |
| 12/19 | 1,333 | 1,339 | 1,321 | 1,337 | +0.91% | 66,800 | 133億2293万 | -0.74% | 32.18 | 4.9 |
| 12/16 | 1,333 | 1,343 | 1,325 | 1,325 | -0.45% | 26,400 | 132億336万 | -1.71% | 31.89 | 4.86 |
| 12/15 | 1,330 | 1,345 | 1,320 | 1,331 | +0.38% | 21,300 | 132億6314万 | -1.41% | 32.04 | 4.88 |
| 12/14 | 1,336 | 1,345 | 1,326 | 1,326 | -0.3% | 45,900 | 132億1332万 | -1.78% | 31.92 | 4.86 |
| 12/13 | 1,315 | 1,345 | 1,315 | 1,330 | +0.83% | 39,300 | 132億5318万 | -1.63% | 32.01 | 4.88 |
| 12/12 | 1,337 | 1,337 | 1,311 | 1,319 | -1.12% | 38,300 | 131億4357万 | -2.66% | 31.75 | 4.84 |
| 12/09 | 1,315 | 1,336 | 1,315 | 1,334 | +0.83% | 42,000 | 132億9304万 | -1.84% | 32.11 | 4.89 |
| 12/08 | 1,339 | 1,339 | 1,302 | 1,323 | +0.23% | 70,100 | 131億8343万 | -2.79% | 31.84 | 4.85 |
| 12/07 | 1,302 | 1,322 | 1,302 | 1,320 | +1.69% | 35,000 | 131億5353万 | -3.37% | 31.77 | 4.84 |
| 12/06 | 1,305 | 1,312 | 1,295 | 1,298 | -1.89% | 108,700 | 129億3431万 | -5.32% | 31.24 | 4.76 |
| 12/05 | 1,332 | 1,347 | 1,320 | 1,323 | -1.78% | 84,200 | 131億8343万 | -3.92% | 31.84 | 4.85 |
| 12/02 | 1,332 | 1,347 | 1,332 | 1,347 | +0.82% | 52,600 | 134億2258万 | -2.53% | 32.42 | 4.94 |
| 12/01 | 1,353 | 1,369 | 1,328 | 1,336 | -0.74% | 56,500 | 133億1297万 | -3.61% | 32.16 | 4.9 |
| 11/30 | 1,349 | 1,357 | 1,334 | 1,346 | -1.46% | 40,500 | 134億1262万 | -3.17% | 32.4 | 4.94 |
| 11/29 | 1,330 | 1,378 | 1,325 | 1,366 | +1.26% | 111,800 | 136億1191万 | -2.08% | 32.88 | 5.01 |
| 11/28 | 1,342 | 1,376 | 1,334 | 1,349 | +0.15% | 50,900 | 134億4251万 | -3.64% | 32.47 | 4.95 |
| 11/25 | 1,355 | 1,358 | 1,337 | 1,347 | -0.88% | 96,100 | 134億2258万 | -4.13% | 32.42 | 4.94 |
| 11/24 | 1,400 | 1,400 | 1,355 | 1,359 | -2.09% | 186,500 | 135億4216万 | -3.75% | 32.71 | 4.98 |
| 11/22 | 1,351 | 1,389 | 1,351 | 1,388 | +2.81% | 37,500 | 138億3114万 | -2.05% | 33.41 | 5.09 |
| 11/21 | 1,385 | 1,385 | 1,342 | 1,350 | -2.53% | 72,200 | 134億5248万 | -5.13% | 32.49 | 4.95 |
| 11/18 | 1,399 | 1,408 | 1,381 | 1,385 | -1.91% | 37,700 | 138億124万 | -3.08% | 33.34 | 5.08 |
| 11/17 | 1,356 | 1,425 | 1,356 | 1,412 | +3.37% | 54,300 | 140億7029万 | -1.53% | 33.99 | 5.18 |
| 11/16 | 1,367 | 1,387 | 1,352 | 1,366 | -0.94% | 71,200 | 136億1191万 | -5.14% | 32.88 | 5.01 |
| 11/15 | 1,388 | 1,390 | 1,366 | 1,379 | -0.65% | 20,900 | 137億4145万 | -4.9% | 33.19 | 5.06 |
| 11/14 | 1,357 | 1,399 | 1,357 | 1,388 | +2.13% | 29,000 | 138億3114万 | -5% | 33.41 | 5.09 |
| 11/11 | 1,390 | 1,398 | 1,350 | 1,359 | -0.22% | 54,000 | 135億4216万 | -7.86% | 32.71 | 4.98 |
| 11/10 | 1,358 | 1,415 | 1,351 | 1,362 | +2.56% | 88,900 | 135億7205万 | -8.59% | 32.78 | 5 |
| 11/09 | 1,399 | 1,402 | 1,301 | 1,328 | -4.73% | 92,300 | 132億3325万 | -11.53% | 31.96 | 4.87 |
| 11/08 | 1,412 | 1,412 | 1,391 | 1,394 | -0.43% | 21,400 | 138億9093万 | -7.8% | 33.55 | 5.11 |
| 11/07 | 1,480 | 1,480 | 1,390 | 1,400 | -1.2% | 81,100 | 139億5072万 | -7.89% | 33.7 | 5.13 |
| 11/04 | 1,360 | 1,435 | 1,352 | 1,417 | +2.61% | 47,800 | 141億2012万 | -7.39% | 34.11 | 5.2 |
| 11/02 | 1,434 | 1,434 | 1,373 | 1,381 | -4.69% | 63,000 | 137億6138万 | -10.27% | 33.24 | 5.06 |
| 11/01 | 1,448 | 1,450 | 1,433 | 1,449 | +0.42% | 30,400 | 144億3899万 | -6.4% | 34.88 | 5.31 |
| 10/31 | 1,437 | 1,450 | 1,432 | 1,443 | +0.28% | 26,000 | 143億7920万 | -7.14% | 34.73 | 5.29 |
| 10/28 | 1,449 | 1,449 | 1,435 | 1,439 | -0.76% | 28,700 | 143億3934万 | -7.82% | 34.64 | 5.28 |
| 10/27 | 1,450 | 1,450 | 1,441 | 1,450 | -0.07% | 28,700 | 144億4896万 | -7.53% | 34.9 | 5.32 |
| 10/26 | 1,450 | 1,453 | 1,442 | 1,451 | 0% | 48,400 | 144億5892万 | -7.76% | 34.92 | 5.32 |
| 10/25 | 1,453 | 1,464 | 1,451 | 1,451 | -1.09% | 48,100 | 144億5892万 | -8.11% | 34.92 | 5.32 |
| 10/24 | 1,462 | 1,481 | 1,460 | 1,467 | -0.74% | 61,100 | 146億1836万 | -7.56% | 35.31 | 5.38 |
| 10/21 | 1,489 | 1,498 | 1,474 | 1,478 | -0.67% | 59,800 | 147億2797万 | -7.34% | 35.57 | 5.42 |
| 10/20 | 1,506 | 1,506 | 1,481 | 1,488 | -2.23% | 79,500 | 148億2762万 | -7.23% | 35.82 | 5.46 |
| 10/19 | 1,480 | 1,532 | 1,480 | 1,522 | +2.63% | 59,900 | 151億6642万 | -5.58% | 36.63 | 5.58 |
| 10/18 | 1,511 | 1,524 | 1,481 | 1,483 | -3.26% | 79,700 | 147億7779万 | -8.46% | 35.7 | 5.44 |
| 10/17 | 1,505 | 1,539 | 1,460 | 1,533 | +1.79% | 39,600 | 152億7603万 | -5.84% | 36.9 | 5.62 |
| 10/14 | 1,505 | 1,525 | 1,487 | 1,506 | -0.2% | 47,600 | 150億698万 | -7.78% | 36.25 | 5.52 |
| 10/13 | 1,556 | 1,578 | 1,503 | 1,509 | -3.7% | 72,300 | 150億3688万 | -7.93% | 36.32 | 5.53 |
| 10/12 | 1,599 | 1,599 | 1,565 | 1,567 | -1.88% | 52,500 | 156億1484万 | -4.8% | 37.72 | 5.75 |
| 10/11 | 1,627 | 1,635 | 1,597 | 1,597 | -3.91% | 72,700 | 159億1378万 | -3.27% | 38.44 | 5.86 |
| 10/07 | 1,566 | 1,670 | 1,554 | 1,662 | -4.04% | 237,800 | 165億6149万 | +0.54% | 40 | 6.1 |
| 10/06 | 1,740 | 1,770 | 1,701 | 1,732 | -0.35% | 65,900 | 172億5903万 | +4.65% | 41.69 | 6.35 |
| 10/05 | 1,700 | 1,741 | 1,673 | 1,738 | +5.65% | 73,300 | 173億1882万 | +4.95% | 41.83 | 6.37 |
| 10/04 | 1,618 | 1,645 | 1,600 | 1,645 | +2.75% | 19,600 | 163億9209万 | -0.66% | 39.59 | 6.03 |
| 10/03 | 1,612 | 1,628 | 1,590 | 1,601 | -0.12% | 22,300 | 159億5364万 | -3.26% | 38.54 | 5.87 |
