株価チャート
2016/09/16～2017/04/20
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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2020 | 7/1, 株式分割 1→2 |
| 2019 | 8/1, 株式分割 1→2 |
| 2017 | 7/1, 株式分割 1→3 |
| 2017 |
| 04/20 | 74 | 77 | 72 | 74 | +0.86% | 806,400 | 32億7195万 | -4.49% | 10.95 | 1.59 |
| 04/19 | 73 | 74 | 71 | 73 | -1.85% | 242,400 | 32億4415万 | -5.3% | 10.86 | 1.57 |
| 04/18 | 74 | 74 | 72 | 74 | +0.62% | 259,200 | 33億532万 | -4.75% | 11.06 | 1.6 |
| 04/17 | 71 | 74 | 70 | 74 | +4.24% | 242,400 | 32億8493万 | -5.34% | 11 | 1.59 |
| 04/14 | 70 | 71 | 68 | 71 | -2.63% | 384,000 | 31億5146万 | -10.34% | 10.55 | 1.53 |
| 04/13 | 67 | 73 | 65 | 73 | +6.66% | 585,600 | 32億3673万 | -9.06% | 10.83 | 1.57 |
| 04/12 | 70 | 70 | 64 | 68 | -4.16% | 765,600 | 30億3467万 | -14.74% | 10.16 | 1.47 |
| 04/11 | 75 | 75 | 71 | 71 | -5.58% | 420,000 | 31億6629万 | -12.14% | 10.6 | 1.54 |
| 04/10 | 77 | 77 | 75 | 75 | -2.11% | 148,800 | 33億5352万 | -8.08% | 11.23 | 1.63 |
| 04/07 | 78 | 78 | 75 | 77 | -1.7% | 412,800 | 34億2582万 | -6.1% | 11.47 | 1.66 |
| 04/06 | 80 | 80 | 78 | 78 | -1.98% | 556,800 | 34億8514万 | -4.47% | 11.67 | 1.69 |
| 04/05 | 83 | 83 | 78 | 80 | -1.89% | 746,400 | 35億5558万 | -2.54% | 11.9 | 1.72 |
| 04/04 | 83 | 84 | 81 | 81 | -2.25% | 621,600 | 36億2417万 | -1.86% | 12.13 | 1.76 |
| 04/03 | 83 | 84 | 82 | 83 | +0.6% | 156,000 | 37億760万 | +0.4% | 12.41 | 1.8 |
| 03/31 | 80 | 83 | 80 | 83 | +3.22% | 271,200 | 36億8614万 | +1.02% | 12.34 | 1.79 |
| 03/30 | 78 | 81 | 78 | 80 | +2.94% | 225,600 | 35億7118万 | -2.13% | 11.95 | 1.73 |
| 03/29 | 77 | 78 | 77 | 78 | +1.91% | 172,800 | 34億6920万 | -4.93% | 11.61 | 1.68 |
| 03/28 | 78 | 79 | 77 | 77 | -1.66% | 223,200 | 34億431万 | -6.71% | 11.4 | 1.65 |
| 03/27 | 81 | 81 | 78 | 78 | -2.15% | 211,200 | 34億6179万 | -5.13% | 11.59 | 1.68 |
| 03/24 | 79 | 80 | 79 | 80 | +1.17% | 110,400 | 35億3781万 | -4.22% | 11.84 | 1.72 |
| 03/23 | 79 | 81 | 79 | 79 | -0.95% | 290,400 | 34億9702万 | -5.32% | 11.71 | 1.7 |
| 03/22 | 80 | 81 | 79 | 79 | -2.86% | 240,000 | 35億3039万 | -4.42% | 11.82 | 1.71 |
| 03/21 | 81 | 82 | 80 | 82 | +0.31% | 98,400 | 36億3227万 | -1.61% | 12.16 | 1.76 |
| 03/17 | 81 | 82 | 80 | 81 | -0.05% | 199,200 | 36億2115万 | -1.91% | 12.12 | 1.76 |
| 03/16 | 81 | 82 | 80 | 81 | +1.3% | 100,800 | 36億2300万 | -1.86% | 12.13 | 1.76 |
| 03/15 | 83 | 83 | 80 | 80 | -2.97% | 376,800 | 35億7667万 | -3.11% | 11.97 | 1.73 |
| 03/14 | 83 | 83 | 82 | 83 | -1.24% | 268,800 | 36億8601万 | -1.34% | 12.34 | 1.79 |
| 03/13 | 88 | 88 | 84 | 84 | -5.67% | 316,800 | 37億3234万 | -0.1% | 12.49 | 1.81 |
| 03/10 | 90 | 90 | 89 | 89 | +0.76% | 124,800 | 39億5658万 | +5.9% | 13.24 | 1.92 |
| 03/09 | 90 | 90 | 88 | 88 | -0.33% | 256,800 | 39億2693万 | +6.38% | 13.14 | 1.9 |
| 03/08 | 88 | 89 | 88 | 89 | -0.05% | 487,200 | 39億3990万 | +6.73% | 13.19 | 1.91 |
| 03/07 | 85 | 89 | 85 | 89 | +4.73% | 616,800 | 39億4175万 | +6.78% | 13.19 | 1.91 |
| 03/06 | 85 | 85 | 83 | 85 | -0.15% | 165,600 | 37億6384万 | +1.96% | 12.6 | 1.83 |
| 03/03 | 83 | 85 | 83 | 85 | +0.64% | 153,600 | 37億6940万 | +0.89% | 12.62 | 1.83 |
| 03/02 | 84 | 85 | 84 | 84 | +0.55% | 422,400 | 37億4531万 | +0.25% | 12.54 | 1.82 |
| 03/01 | 83 | 84 | 82 | 84 | +2.03% | 559,200 | 37億2493万 | -0.3% | 12.47 | 1.81 |
| 02/28 | 82 | 82 | 81 | 82 | +1.03% | 271,200 | 36億5080万 | -2.28% | 12.22 | 1.77 |
| 02/27 | 78 | 83 | 78 | 81 | +4.11% | 585,600 | 36億1374万 | -3.27% | 12.1 | 1.75 |
| 02/24 | 79 | 79 | 77 | 78 | +0.16% | 192,000 | 34億7104万 | -5.97% | 11.62 | 1.68 |
| 02/23 | 79 | 79 | 77 | 78 | -1.11% | 235,200 | 34億6548万 | -6.12% | 11.6 | 1.68 |
| 02/22 | 81 | 81 | 78 | 79 | -2.37% | 727,200 | 35億440万 | -5.07% | 11.73 | 1.7 |
| 02/21 | 81 | 81 | 80 | 81 | +0.1% | 218,400 | 35億8887万 | -1.58% | 12.01 | 1.74 |
| 02/20 | 82 | 82 | 80 | 81 | -1.83% | 252,000 | 35億8516万 | -1.68% | 12 | 1.74 |
| 02/17 | 81 | 83 | 81 | 82 | +1.81% | 175,200 | 36億5186万 | +1.39% | 12.22 | 1.77 |
| 02/16 | 83 | 83 | 81 | 81 | -1.73% | 345,600 | 35億8702万 | -0.41% | 12.01 | 1.74 |
| 02/15 | 86 | 86 | 81 | 82 | -3.38% | 967,200 | 36億5001万 | +2.6% | 12.22 | 1.77 |
| 02/14 | 84 | 99 | 83 | 85 | +0.94% | 4,584,000 | 37億7785万 | +6.2% | 12.65 | 1.83 |
| 02/13 | 85 | 85 | 83 | 84 | -0.05% | 259,200 | 37億4265万 | +6.54% | 12.53 | 1.82 |
| 02/10 | 85 | 86 | 84 | 84 | -0.98% | 168,000 | 37億4450万 | +7.96% | 12.53 | 1.82 |
| 02/09 | 88 | 88 | 85 | 85 | -2.81% | 264,000 | 37億8156万 | +10.44% | 12.66 | 1.83 |
| 02/08 | 86 | 89 | 86 | 88 | +1.55% | 345,600 | 38億9088万 | +13.64% | 13.02 | 1.89 |
| 02/07 | 83 | 88 | 83 | 86 | +3.4% | 355,200 | 38億3159万 | +13.38% | 12.83 | 1.86 |
| 02/06 | 83 | 84 | 81 | 83 | +0.86% | 362,400 | 37億560万 | +11.11% | 12.4 | 1.8 |
| 02/03 | 83 | 87 | 83 | 83 | -1.83% | 722,400 | 36億7410万 | +11.66% | 12.3 | 1.78 |
| 02/02 | 88 | 88 | 83 | 84 | -4.49% | 753,600 | 37億4265万 | +13.74% | 12.53 | 1.82 |
| 02/01 | 90 | 91 | 86 | 88 | -0.47% | 1,128,000 | 39億1867万 | +20.72% | 13.12 | 1.9 |
| 01/31 | 96 | 98 | 86 | 89 | -9.19% | 3,362,400 | 39億3720万 | +22.97% | 13.18 | 1.91 |
| 01/30 | 93 | 99 | 92 | 98 | +2.14% | 2,095,200 | 43億3555万 | +37.32% | 14.51 | 2.1 |
| 01/27 | 83 | 98 | 81 | 95 | +17.91% | 4,298,400 | 42億4476万 | +38.35% | 14.21 | 2.06 |
| 01/26 | 85 | 91 | 79 | 81 | -2.31% | 4,084,800 | 35億9999万 | +19.06% | 12.05 | 1.75 |
| 01/25 | 77 | 85 | 76 | 83 | +8.75% | 3,964,800 | 36億8521万 | +23.69% | 12.34 | 1.79 |
| 01/24 | 71 | 76 | 70 | 76 | +8.22% | 2,162,400 | 33億8877万 | +15.47% | 11.34 | 1.64 |
| 01/23 | 68 | 71 | 68 | 70 | +2.55% | 513,600 | 31億1957万 | +6.69% | 10.44 | 1.51 |
| 01/20 | 68 | 69 | 68 | 69 | 0% | 254,400 | 30億4204万 | +5.64% | 10.18 | 1.48 |
| 01/19 | 69 | 69 | 68 | 69 | -0.48% | 232,800 | 30億4204万 | +5.64% | 10.18 | 1.48 |
| 01/18 | 68 | 70 | 68 | 69 | +2.16% | 273,600 | 30億5681万 | +7.81% | 10.23 | 1.48 |
| 01/17 | 70 | 70 | 67 | 68 | -2.05% | 652,800 | 29億9220万 | +5.53% | 10.02 | 1.45 |
| 01/16 | 68 | 69 | 67 | 69 | 0% | 288,000 | 30億5496万 | +7.75% | 10.23 | 1.48 |
| 01/13 | 67 | 69 | 66 | 69 | +2.41% | 590,400 | 30億5496万 | +7.75% | 10.23 | 1.48 |
| 01/12 | 68 | 69 | 67 | 67 | -1.94% | 525,600 | 29億8297万 | +6.88% | 9.98 | 1.45 |
| 01/11 | 71 | 72 | 68 | 69 | -2.94% | 1,267,200 | 30億4204万 | +8.99% | 10.18 | 1.48 |
| 01/10 | 65 | 71 | 65 | 71 | +9.9% | 2,076,000 | 31億3433万 | +14.11% | 10.49 | 1.52 |
| 01/06 | 64 | 65 | 64 | 64 | +0.32% | 592,800 | 28億5191万 | +3.83% | 9.55 | 1.38 |
| 01/05 | 65 | 65 | 64 | 64 | -1.47% | 561,600 | 28億4268万 | +5.19% | 9.52 | 1.38 |
| 01/04 | 67 | 67 | 65 | 65 | -0.45% | 472,800 | 28億8514万 | +6.76% | 9.66 | 1.4 |
| 2016 |
| 12/30 | 66 | 66 | 64 | 65 | +0.58% | 446,400 | 29億889万 | +9.03% | 14.97 | 1.5 |
| 12/29 | 66 | 66 | 65 | 65 | -0.7% | 328,800 | 28億9222万 | +8.4% | 14.88 | 1.5 |
| 12/28 | 64 | 66 | 64 | 66 | -1.57% | 758,400 | 29億1260万 | +11.02% | 14.99 | 1.51 |
| 12/27 | 68 | 68 | 66 | 67 | -1.84% | 1,185,600 | 29億5892万 | +12.78% | 15.22 | 1.53 |
| 12/26 | 68 | 68 | 66 | 68 | +0.74% | 1,932,000 | 30億1450万 | +16.88% | 15.51 | 1.56 |
| 12/22 | 60 | 73 | 60 | 67 | +11.76% | 7,264,800 | 29億9227万 | +18.06% | 15.4 | 1.55 |
| 12/21 | 61 | 61 | 60 | 60 | -1.37% | 444,000 | 26億7729万 | +5.63% | 13.78 | 1.38 |
| 12/20 | 62 | 62 | 61 | 61 | +0.34% | 237,600 | 27億1435万 | +9% | 13.97 | 1.4 |
| 12/19 | 63 | 63 | 60 | 61 | -3.18% | 686,400 | 27億508万 | +8.63% | 13.92 | 1.4 |
| 12/16 | 61 | 64 | 61 | 63 | +4% | 1,850,400 | 27億9402万 | +12.2% | 14.38 | 1.44 |
| 12/15 | 64 | 66 | 60 | 60 | +7.33% | 3,230,400 | 26億8656万 | +9.85% | 13.82 | 1.39 |
| 12/14 | 57 | 57 | 56 | 56 | -1.46% | 343,200 | 25億313万 | +2.35% | 12.88 | 1.29 |
| 12/13 | 57 | 59 | 56 | 57 | -1.15% | 381,600 | 25億4018万 | +5.79% | 13.07 | 1.31 |
| 12/12 | 59 | 60 | 56 | 58 | -3.55% | 1,178,400 | 25億6983万 | +7.02% | 13.22 | 1.33 |
| 12/09 | 60 | 60 | 58 | 60 | -0.76% | 681,600 | 26億6432万 | +10.96% | 13.71 | 1.38 |
| 12/08 | 63 | 63 | 60 | 60 | -4.04% | 1,000,800 | 26億8470万 | +13.92% | 13.81 | 1.39 |
| 12/07 | 61 | 63 | 60 | 63 | +2.79% | 1,389,600 | 27億9772万 | +18.71% | 14.4 | 1.45 |
| 12/06 | 58 | 62 | 57 | 61 | +5.68% | 1,588,800 | 27億2176万 | +15.49% | 14 | 1.41 |
| 12/05 | 57 | 58 | 57 | 58 | +2.06% | 324,000 | 25億7539万 | +11.38% | 13.25 | 1.33 |
| 12/02 | 59 | 59 | 56 | 57 | -3.27% | 823,200 | 25億2351万 | +9.13% | 12.98 | 1.3 |
| 12/01 | 60 | 61 | 58 | 59 | +0.57% | 2,006,400 | 26億874万 | +12.82% | 13.42 | 1.35 |
| 11/30 | 56 | 64 | 54 | 58 | +9.03% | 5,709,600 | 25億9392万 | +12.18% | 13.35 | 1.34 |
| 11/29 | 55 | 55 | 53 | 54 | -1.46% | 945,600 | 23億7899万 | +4.9% | 12.24 | 1.23 |
| 11/28 | 52 | 55 | 52 | 54 | +4.74% | 880,800 | 24億1419万 | +6.45% | 12.42 | 1.25 |
| 11/25 | 52 | 53 | 51 | 52 | -0.16% | 508,800 | 23億488万 | +1.63% | 11.86 | 1.19 |
| 11/24 | 52 | 53 | 52 | 52 | -1.27% | 559,200 | 23億858万 | +1.8% | 11.88 | 1.19 |
| 11/22 | 51 | 53 | 51 | 53 | +3.7% | 585,600 | 23億3823万 | +3.1% | 12.03 | 1.21 |
| 11/21 | 50 | 51 | 50 | 51 | +0.91% | 252,000 | 22億5485万 | -0.57% | 11.6 | 1.17 |
| 11/18 | 50 | 51 | 50 | 50 | +0.42% | 254,400 | 22億3447万 | -1.47% | 11.5 | 1.16 |
| 11/17 | 50 | 51 | 50 | 50 | -0.58% | 444,000 | 22億2521万 | -1.88% | 11.45 | 1.15 |
| 11/16 | 50 | 51 | 50 | 50 | +0.42% | 336,000 | 22億3818万 | -1.31% | 11.52 | 1.16 |
| 11/15 | 50 | 52 | 50 | 50 | +0.33% | 278,400 | 22億2891万 | -1.72% | 11.47 | 1.15 |
| 11/14 | 51 | 51 | 50 | 50 | -4.77% | 674,400 | 22億2150万 | -2.04% | 11.43 | 1.15 |
| 11/11 | 52 | 52 | 51 | 52 | +1.53% | 364,800 | 23億3267万 | +0.88% | 12 | 1.21 |
| 11/10 | 50 | 52 | 49 | 52 | +11.31% | 489,600 | 22億9747万 | -0.64% | 11.82 | 1.19 |
| 11/09 | 50 | 50 | 44 | 46 | -7.32% | 1,183,200 | 20億6401万 | -10.74% | 10.62 | 1.07 |
| 11/08 | 51 | 51 | 50 | 50 | -0.41% | 199,200 | 22億2706万 | -3.69% | 11.46 | 1.15 |
| 11/07 | 50 | 51 | 50 | 50 | 0% | 160,800 | 22億3632万 | -3.29% | 11.51 | 1.16 |
| 11/04 | 50 | 52 | 50 | 50 | -1.63% | 636,000 | 22億3632万 | -3.29% | 11.51 | 1.16 |
| 11/02 | 52 | 53 | 51 | 51 | -2.77% | 590,400 | 22億7338万 | -1.68% | 11.7 | 1.18 |
| 11/01 | 53 | 54 | 53 | 53 | -0.47% | 355,200 | 23億3823万 | +1.12% | 12.03 | 1.21 |
| 10/31 | 53 | 54 | 52 | 53 | -1.71% | 336,000 | 23億4935万 | +1.6% | 12.09 | 1.21 |
| 10/28 | 53 | 55 | 52 | 54 | +2.79% | 722,400 | 23億9011万 | +3.37% | 12.3 | 1.24 |
| 10/27 | 53 | 53 | 52 | 52 | -0.16% | 292,800 | 23億2526万 | +2.53% | 11.96 | 1.2 |
| 10/26 | 52 | 54 | 52 | 52 | +0.56% | 388,800 | 23億2896万 | +0.72% | 11.98 | 1.2 |
| 10/25 | 51 | 52 | 51 | 52 | +1.63% | 384,000 | 23億1600万 | +0.16% | 11.92 | 1.2 |
| 10/24 | 53 | 53 | 51 | 51 | -3.3% | 453,600 | 22億7894万 | - | 11.73 | 1.18 |
| 10/21 | 53 | 54 | 53 | 53 | 0% | 523,200 | 23億5676万 | - | 12.13 | 1.22 |
| 10/20 | 54 | 54 | 53 | 53 | -0.16% | 664,800 | 23億5676万 | - | 12.13 | 1.22 |
| 10/19 | 53 | 54 | 52 | 53 | +1.84% | 650,400 | 23億6046万 | - | 12.15 | 1.22 |
| 10/18 | 51 | 52 | 51 | 52 | +3.65% | 439,200 | 22億1989万 | - | 11.42 | 1.15 |
| 10/17 | 50 | 51 | 50 | 50 | +0.25% | 302,400 | 21億4182万 | - | 11.02 | 1.11 |
| 10/14 | 50 | 51 | 50 | 50 | +0.58% | 350,400 | 21億3649万 | - | 10.99 | 1.1 |
| 10/13 | 50 | 51 | 49 | 50 | -0.42% | 801,600 | 21億2407万 | - | 10.93 | 1.1 |
| 10/12 | 51 | 52 | 50 | 50 | -3.3% | 832,800 | 21億3294万 | - | 10.97 | 1.1 |
| 10/11 | 53 | 54 | 51 | 52 | -1.35% | 1,332,000 | 22億570万 | - | 11.35 | 1.14 |
| 10/07 | 55 | 55 | 52 | 53 | -4.83% | 1,401,600 | 22億3587万 | - | 11.5 | 1.16 |
| 10/06 | 56 | 57 | 54 | 55 | -0.9% | 1,893,600 | 23億4943万 | - | 12.09 | 1.21 |
| 10/05 | 53 | 56 | 53 | 56 | +5.61% | 2,472,000 | 23億7073万 | - | 12.2 | 1.23 |
| 10/04 | 52 | 54 | 52 | 53 | +1.12% | 1,060,800 | 22億4474万 | - | 11.55 | 1.16 |
| 10/03 | 52 | 55 | 50 | 52 | +2.79% | 1,579,200 | 22億1989万 | - | 11.42 | 1.15 |
| 09/30 | 51 | 52 | 49 | 51 | -1.85% | 1,917,600 | 21億5956万 | - | 11.11 | 1.12 |
| 09/29 | 49 | 55 | 49 | 52 | +6.26% | 7,084,800 | 22億38万 | - | 11.32 | 1.14 |
| 09/28 | 49 | 51 | 49 | 49 | +0.17% | 2,205,600 | 20億7084万 | - | 10.66 | 1.07 |
| 09/27 | 49 | 51 | 47 | 49 | -1.19% | 2,092,800 | 20億6729万 | - | 10.64 | 1.07 |
| 09/26 | 48 | 51 | 46 | 49 | -0.25% | 3,316,800 | 20億9213万 | - | 10.76 | 1.08 |
| 09/23 | 52 | 52 | 49 | 49 | -1.42% | 2,659,200 | 20億9745万 | - | 10.79 | 1.08 |
| 09/21 | 55 | 55 | 48 | 50 | -4.54% | 6,664,800 | 21億2762万 | - | 10.95 | 1.1 |
| 09/20 | 54 | 59 | 52 | 52 | -9.31% | 10,250,400 | 22億2877万 | - | 11.47 | 1.15 |
| 09/16 | 60 | 71 | 56 | 58 | 0% | 62,349,600 | 24億5768万 | - | 12.65 | 1.27 |
