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 |
|---|
| 2018 | 3/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 1,015 | 1,023 | 1,007 | 1,015 | +1.33% | 16,800 | 43億806万 | +2.94% | 22.12 | 3.4 |
| 03/30 | 1,003 | 1,012 | 1,000 | 1,002 | -0.17% | 5,400 | 42億5147万 | +1.9% | 21.83 | 3.36 |
| 03/29 | 1,000 | 1,003 | 992 | 1,003 | +1.86% | 11,400 | 42億5854万 | +2.38% | 21.87 | 3.36 |
| 03/28 | 995 | 1,023 | 985 | 985 | -1.01% | 12,900 | 41億8073万 | +0.82% | 21.47 | 3.3 |
| 03/27 | 1,003 | 1,028 | 991 | 995 | -2.77% | 20,700 | 42億2317万 | +2.05% | 21.69 | 3.33 |
| 03/24 | 1,032 | 1,050 | 1,013 | 1,023 | +1.49% | 57,000 | 43億4343万 | +5.28% | 22.31 | 3.43 |
| 03/23 | 1,000 | 1,017 | 998 | 1,008 | +0.83% | 18,000 | 42億7977万 | +4.27% | 21.98 | 3.38 |
| 03/22 | 975 | 1,023 | 974 | 1,000 | -1.96% | 36,300 | 42億4440万 | +3.73% | 21.8 | 3.35 |
| 03/21 | 973 | 1,030 | 967 | 1,020 | +9.05% | 65,400 | 43億2928万 | +6.14% | 22.23 | 3.42 |
| 03/17 | 954 | 960 | 933 | 935 | -0.18% | 22,200 | 39億6992万 | -2.26% | 20.39 | 3.13 |
| 03/16 | 930 | 943 | 930 | 937 | +0.07% | 8,700 | 39億7700万 | -1.99% | 20.42 | 3.14 |
| 03/15 | 950 | 966 | 934 | 936 | -1.33% | 22,500 | 39億7417万 | -2.06% | 20.41 | 3.14 |
| 03/14 | 957 | 957 | 942 | 949 | -2% | 23,700 | 40億2793万 | -0.63% | 20.69 | 3.18 |
| 03/13 | 1,010 | 1,010 | 968 | 968 | -4.44% | 33,000 | 41億999万 | +1.5% | 21.11 | 3.24 |
| 03/10 | 1,010 | 1,020 | 1,002 | 1,013 | +0.66% | 15,600 | 43億99万 | +6.44% | 22.09 | 3.39 |
| 03/09 | 1,012 | 1,018 | 1,000 | 1,007 | -0.49% | 15,600 | 42億7269万 | +6.08% | 21.94 | 3.37 |
| 03/08 | 997 | 1,017 | 997 | 1,012 | +1.51% | 23,400 | 42億9391万 | +6.83% | 22.05 | 3.39 |
| 03/07 | 1,015 | 1,015 | 994 | 997 | -1.16% | 26,400 | 42億3025万 | +5.47% | 21.72 | 3.34 |
| 03/06 | 1,000 | 1,020 | 992 | 1,008 | +0.83% | 22,200 | 42億7977万 | +6.59% | 21.98 | 3.38 |
| 03/03 | 1,032 | 1,032 | 987 | 1,000 | -2.28% | 39,600 | 42億4440万 | +5.82% | 21.8 | 3.35 |
| 03/02 | 978 | 1,023 | 975 | 1,023 | +5.64% | 73,200 | 43億4343万 | +8.52% | 22.31 | 3.43 |
| 03/01 | 963 | 973 | 957 | 969 | +0.55% | 35,100 | 41億1140万 | +3.05% | 21.11 | 3.24 |
| 02/28 | 943 | 963 | 943 | 963 | +2.45% | 42,600 | 40億8877万 | +2.59% | 21 | 3.23 |
| 02/27 | 942 | 943 | 939 | 940 | +0.07% | 26,400 | 39億9115万 | +0.14% | 20.5 | 3.15 |
| 02/24 | 931 | 940 | 931 | 940 | +0.04% | 12,900 | 39億8832万 | +0.28% | 20.48 | 3.15 |
| 02/23 | 931 | 939 | 929 | 939 | +1.18% | 17,700 | 39億8690万 | +0.36% | 20.47 | 3.15 |
| 02/22 | 924 | 940 | 924 | 928 | +0.18% | 17,100 | 39億4021万 | -0.61% | 20.24 | 3.11 |
| 02/21 | 920 | 927 | 919 | 927 | -0.43% | 16,800 | 39億2480万 | -0.79% | 20.16 | 3.1 |
| 02/20 | 933 | 933 | 922 | 931 | +1.71% | 18,300 | 39億4174万 | -0.25% | 20.24 | 3.11 |
| 02/17 | 909 | 927 | 909 | 915 | +0.73% | 11,700 | 38億7539万 | -1.93% | 19.9 | 3.06 |
| 02/16 | 927 | 927 | 907 | 908 | -2.4% | 26,100 | 38億4715万 | -2.75% | 19.76 | 3.04 |
| 02/15 | 933 | 933 | 925 | 931 | +0.72% | 13,500 | 39億4174万 | -0.36% | 20.24 | 3.11 |
| 02/14 | 916 | 945 | 916 | 924 | +0.76% | 19,500 | 39億1350万 | -1.07% | 20.1 | 3.09 |
| 02/13 | 912 | 926 | 903 | 917 | +0.4% | 30,600 | 38億8386万 | -1.93% | 19.95 | 3.07 |
| 02/10 | 931 | 931 | 913 | 913 | -1.86% | 34,800 | 38億6833万 | -2.53% | 19.87 | 3.05 |
| 02/09 | 927 | 948 | 920 | 931 | +0.58% | 21,300 | 39億4174万 | -0.78% | 20.24 | 3.11 |
| 02/08 | 917 | 933 | 917 | 925 | +0.95% | 22,800 | 39億1915万 | -1.25% | 20.13 | 3.09 |
| 02/07 | 922 | 928 | 909 | 917 | -1.4% | 26,400 | 38億8245万 | -1.96% | 19.94 | 3.06 |
| 02/06 | 939 | 939 | 924 | 930 | -0.82% | 28,500 | 39億3751万 | -0.36% | 20.22 | 3.11 |
| 02/03 | 947 | 958 | 937 | 937 | -0.53% | 17,700 | 39億6998万 | +0.68% | 20.39 | 3.13 |
| 02/02 | 963 | 967 | 937 | 942 | -1.84% | 29,700 | 39億9115万 | +1.44% | 20.5 | 3.15 |
| 02/01 | 959 | 973 | 943 | 960 | -7.1% | 136,500 | 40億6598万 | +3.67% | 20.88 | 3.21 |
| 01/31 | 984 | 1,053 | 975 | 1,033 | +4.98% | 164,700 | 43億7658万 | +12.2% | 22.48 | 3.45 |
| 01/30 | 958 | 984 | 958 | 984 | +3.29% | 57,900 | 41億6904万 | +7.58% | 21.41 | 3.29 |
| 01/27 | 962 | 962 | 952 | 953 | +0.28% | 11,100 | 40億3633万 | +4.61% | 20.73 | 3.19 |
| 01/26 | 947 | 962 | 946 | 950 | +0.49% | 27,000 | 40億2504万 | +4.78% | 20.67 | 3.18 |
| 01/25 | 960 | 960 | 943 | 946 | +0.28% | 34,500 | 40億527万 | +4.61% | 20.57 | 3.16 |
| 01/24 | 907 | 943 | 907 | 943 | +3.74% | 34,500 | 39億9398万 | +4.43% | 20.51 | 3.15 |
| 01/23 | 892 | 911 | 892 | 909 | +1.49% | 6,600 | 38億4997万 | +0.78% | 19.77 | 3.04 |
| 01/20 | 904 | 905 | 895 | 896 | -1.03% | 15,300 | 37億9350万 | -0.7% | 19.48 | 2.99 |
| 01/19 | 916 | 921 | 905 | 905 | -0.91% | 15,900 | 38億3303万 | +0.33% | 19.68 | 3.02 |
| 01/18 | 932 | 932 | 913 | 913 | -0.9% | 24,300 | 38億6833万 | +1.48% | 19.87 | 3.05 |
| 01/17 | 937 | 937 | 920 | 922 | 0% | 33,900 | 39億362万 | +2.52% | 20.05 | 3.08 |
| 01/16 | 928 | 941 | 920 | 922 | -0.61% | 32,100 | 39億362万 | +2.64% | 20.05 | 3.08 |
| 01/13 | 921 | 943 | 919 | 927 | +0.8% | 26,700 | 39億2762万 | +3.27% | 20.17 | 3.1 |
| 01/12 | 916 | 931 | 916 | 920 | -1.08% | 20,100 | 38億9656万 | +2.56% | 20.01 | 3.08 |
| 01/11 | 960 | 960 | 925 | 930 | -2.17% | 26,100 | 39億3892万 | +3.68% | 20.23 | 3.11 |
| 01/10 | 963 | 967 | 951 | 951 | -0.45% | 40,800 | 40億2645万 | +5.86% | 20.68 | 3.18 |
| 01/06 | 977 | 977 | 945 | 955 | +1.24% | 45,000 | 40億4480万 | +6.23% | 20.77 | 3.19 |
| 01/05 | 922 | 950 | 909 | 943 | +4.24% | 88,200 | 39億9539万 | +4.47% | 20.52 | 3.15 |
| 01/04 | 902 | 913 | 900 | 905 | +3% | 45,000 | 38億3303万 | -0.66% | 19.68 | 3.02 |
| 2016 |
| 12/30 | 867 | 881 | 867 | 879 | +1.38% | 18,000 | 37億2150万 | -3.97% | 19.11 | 2.94 |
| 12/29 | 890 | 890 | 860 | 867 | -2.07% | 26,700 | 36億7068万 | -6% | 18.85 | 2.9 |
| 12/28 | 892 | 892 | 868 | 885 | +0.87% | 21,600 | 37億4832万 | -4.22% | 19.25 | 2.96 |
| 12/27 | 895 | 895 | 867 | 877 | +1.35% | 33,300 | 37億1585万 | -4.53% | 19.08 | 2.93 |
| 12/26 | 874 | 876 | 852 | 866 | +1.92% | 55,200 | 36億6644万 | -5.39% | 18.83 | 2.89 |
| 12/22 | 867 | 872 | 845 | 849 | -2.52% | 29,400 | 35億9726万 | -6.87% | 18.47 | 2.84 |
| 12/21 | 880 | 880 | 860 | 871 | -0.95% | 25,800 | 36億9044万 | -4.14% | 18.95 | 2.91 |
| 12/20 | 846 | 880 | 841 | 880 | +2.13% | 34,800 | 37億2574万 | -2.69% | 19.13 | 2.94 |
| 12/19 | 894 | 894 | 850 | 861 | -1.79% | 56,100 | 36億4809万 | -4.19% | 18.73 | 2.88 |
| 12/16 | 933 | 933 | 871 | 877 | -5.43% | 61,800 | 37億1444万 | -2.01% | 19.08 | 2.93 |
| 12/15 | 913 | 928 | 897 | 927 | +1.87% | 30,300 | 39億2762万 | +4.31% | 20.17 | 3.1 |
| 12/14 | 935 | 945 | 907 | 910 | -0.91% | 54,000 | 38億5562万 | +3.33% | 19.8 | 3.04 |
| 12/13 | 884 | 950 | 883 | 919 | +3.88% | 105,900 | 38億9092万 | +5.23% | 19.98 | 3.07 |
| 12/12 | 872 | 885 | 860 | 884 | +1.76% | 62,400 | 37億4550万 | +2.12% | 19.24 | 2.96 |
| 12/09 | 861 | 884 | 855 | 869 | +0.15% | 53,400 | 36億8056万 | +1.16% | 18.9 | 2.9 |
| 12/08 | 904 | 916 | 857 | 868 | -5.31% | 88,200 | 36億7491万 | +1.84% | 18.87 | 2.9 |
| 12/07 | 930 | 935 | 905 | 916 | +0.44% | 65,400 | 38億8103万 | +8.31% | 19.93 | 3.06 |
| 12/06 | 905 | 918 | 890 | 912 | +0.66% | 72,600 | 38億6409万 | +8.87% | 19.84 | 3.05 |
| 12/05 | 908 | 920 | 896 | 906 | -2.19% | 61,800 | 38億3868万 | +9.2% | 19.71 | 3.03 |
| 12/02 | 960 | 963 | 909 | 927 | -2.46% | 109,500 | 39億2480万 | +12.73% | 20.16 | 3.1 |
| 12/01 | 993 | 1,027 | 946 | 950 | -2.4% | 216,600 | 40億2363万 | +16.56% | 20.66 | 3.18 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 1,003 | 1,012 | 947 | 973 | -7.74% | 271,200 | 41億2245万 | +20.76% | 21.17 | 3.25 |
| 11/29 | 1,080 | 1,127 | 1,033 | 1,055 | -8.26% | 338,100 | 44億6834万 | +32.54% | 22.95 | 3.53 |
| 11/28 | 960 | 1,233 | 933 | 1,150 | +15% | 1,134,600 | 48億7071万 | +46.68% | 25.01 | 3.84 |
| 11/25 | 1,065 | 1,225 | 953 | 1,000 | -5.81% | 1,613,400 | 42億3540万 | +30.38% | 21.75 | 3.34 |
| 11/24 | 1,062 | 1,062 | 1,062 | 1,062 | +18.62% | 21,000 | 44億9658万 | +40.62% | 23.09 | 3.55 |
| 11/22 | 837 | 895 | 833 | 895 | +14.99% | 132,000 | 37億9068万 | +20.95% | 19.47 | 2.99 |
| 11/21 | 787 | 787 | 767 | 778 | +0.43% | 17,400 | 32億9655万 | +6.33% | 16.93 | 2.6 |
| 11/18 | 785 | 795 | 775 | 775 | -1.59% | 27,600 | 32億8243万 | +6.31% | 16.86 | 2.59 |
| 11/17 | 787 | 800 | 780 | 788 | +0.75% | 28,800 | 33億3537万 | +8.62% | 17.13 | 2.63 |
| 11/16 | 751 | 782 | 751 | 782 | +4.69% | 43,800 | 33億1067万 | +8.26% | 17 | 2.61 |
| 11/15 | 743 | 752 | 743 | 747 | -0.67% | 18,600 | 31億6243万 | +3.85% | 16.24 | 2.5 |
| 11/14 | 758 | 758 | 747 | 752 | +0.67% | 10,200 | 31億8360万 | +4.83% | 16.35 | 2.51 |
| 11/11 | 750 | 755 | 735 | 747 | +0.22% | 31,800 | 31億6243万 | +4.43% | 16.24 | 2.5 |
| 11/10 | 750 | 750 | 733 | 745 | +5.67% | 21,000 | 31億5537万 | +4.49% | 16.2 | 2.49 |
| 11/09 | 730 | 742 | 688 | 705 | -3.42% | 69,000 | 29億8595万 | -0.98% | 15.33 | 2.36 |
| 11/08 | 750 | 750 | 723 | 730 | -1.68% | 40,800 | 30億9184万 | +2.53% | 15.88 | 2.44 |
| 11/07 | 758 | 763 | 735 | 743 | +7.35% | 80,400 | 31億4478万 | +4.28% | 16.15 | 2.48 |
| 11/04 | 687 | 692 | 678 | 692 | -0.24% | 16,800 | 29億2948万 | -2.58% | 15.04 | 2.31 |
