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 | 4/21, 株式分割 1→5 |
| 2017 |
| 03/31 | 1,106 | 1,138 | 1,106 | 1,126 | +2.74% | 311,000 | 1373億7200万 | +12.49% | 36.47 | 6.21 |
| 03/30 | 1,074 | 1,128 | 1,074 | 1,096 | +2.24% | 283,500 | 1337億1200万 | +10.15% | 35.5 | 6.04 |
| 03/29 | 1,034 | 1,078 | 1,034 | 1,072 | +2.49% | 171,500 | 1307億8400万 | +8.28% | 34.72 | 5.91 |
| 03/28 | 1,026 | 1,046 | 1,024 | 1,046 | +2.15% | 193,000 | 1276億1200万 | +6.41% | 33.88 | 5.77 |
| 03/27 | 1,044 | 1,052 | 1,024 | 1,024 | -3.4% | 198,500 | 1249億2800万 | +4.7% | 33.17 | 5.64 |
| 03/24 | 1,006 | 1,064 | 1,006 | 1,060 | +6.53% | 271,500 | 1293億2000万 | +8.94% | 34.33 | 5.84 |
| 03/23 | 1,024 | 1,028 | 995 | 995 | -2.64% | 354,500 | 1213億9000万 | +3.11% | 32.23 | 5.48 |
| 03/22 | 1,038 | 1,070 | 1,022 | 1,022 | -2.48% | 320,500 | 1246億8400万 | +6.57% | 33.1 | 5.63 |
| 03/21 | 1,038 | 1,078 | 1,036 | 1,048 | 0% | 283,500 | 1278億5600万 | +10.08% | 33.94 | 5.78 |
| 03/17 | 1,110 | 1,110 | 1,046 | 1,048 | -6.76% | 555,500 | 1278億5600万 | +11.61% | 33.94 | 5.78 |
| 03/16 | 1,120 | 1,128 | 1,066 | 1,124 | -1.4% | 713,000 | 1371億2800万 | +21.25% | 36.41 | 6.2 |
| 03/15 | 1,120 | 1,160 | 1,106 | 1,140 | +4.4% | 1,352,500 | 1390億8000万 | +25.14% | 36.92 | 6.28 |
| 03/14 | 1,092 | 1,092 | 1,092 | 1,092 | +14.71% | 198,000 | 1332億2400万 | +22.01% | 35.37 | 6.02 |
| 03/13 | 936 | 954 | 936 | 952 | +2.15% | 69,500 | 1161億4400万 | +8.06% | 30.83 | 5.25 |
| 03/10 | 939 | 942 | 920 | 932 | -0.53% | 56,500 | 1137億400万 | +6.88% | 30.19 | 5.14 |
| 03/09 | 934 | 949 | 930 | 937 | +0.32% | 69,500 | 1143億1400万 | +8.45% | 30.35 | 5.16 |
| 03/08 | 948 | 960 | 932 | 934 | -1.16% | 89,000 | 1139億4800万 | +8.98% | 30.25 | 5.15 |
| 03/07 | 950 | 958 | 937 | 945 | -1.05% | 99,500 | 1152億9000万 | +11.18% | 30.61 | 5.21 |
| 03/06 | 935 | 991 | 935 | 955 | +2.14% | 254,500 | 1165億1000万 | +13.15% | 30.93 | 5.26 |
| 03/03 | 938 | 943 | 912 | 935 | +0.75% | 122,500 | 1140億7000万 | +11.71% | 30.28 | 5.15 |
| 03/02 | 918 | 931 | 909 | 928 | +2.32% | 113,500 | 1132億1600万 | +11.81% | 30.06 | 5.12 |
| 03/01 | 905 | 916 | 885 | 907 | +1.8% | 162,500 | 1106億5400万 | +10.07% | 29.38 | 5 |
| 02/28 | 900 | 925 | 890 | 891 | -1% | 189,000 | 1087億200万 | +8.92% | 28.86 | 4.91 |
| 02/27 | 921 | 926 | 887 | 900 | -2.28% | 152,500 | 1098億 | +10.7% | 29.15 | 4.96 |
| 02/24 | 954 | 958 | 912 | 921 | -4.46% | 184,500 | 1123億6200万 | +14.13% | 29.83 | 5.08 |
| 02/23 | 954 | 983 | 940 | 964 | -0.21% | 228,500 | 1176億800万 | +20.5% | 31.22 | 5.31 |
| 02/22 | 939 | 973 | 926 | 966 | +5.34% | 303,500 | 1178億5200万 | +22.12% | 31.29 | 5.32 |
| 02/21 | 909 | 938 | 909 | 917 | +1.66% | 162,500 | 1118億7400万 | +17.26% | 29.7 | 5.05 |
| 02/20 | 902 | 925 | 892 | 902 | 0% | 134,500 | 1100億4400万 | +16.24% | 29.21 | 4.97 |
| 02/17 | 852 | 906 | 852 | 902 | +4.28% | 337,000 | 1100億4400万 | +17.14% | 29.21 | 4.97 |
| 02/16 | 846 | 866 | 829 | 865 | +3.35% | 207,000 | 1055億3000万 | +12.92% | 28.02 | 4.77 |
| 02/15 | 845 | 845 | 800 | 837 | -1.06% | 306,500 | 1021億1400万 | +9.84% | 27.11 | 4.61 |
| 02/14 | 812 | 867 | 804 | 846 | +13.56% | 541,500 | 1032億1200万 | +11.46% | 27.4 | 4.66 |
| 02/13 | 734 | 749 | 734 | 745 | +1.5% | 75,500 | 908億9000万 | -1.72% | 24.13 | 4.11 |
| 02/10 | 731 | 742 | 731 | 734 | +0.14% | 50,000 | 895億4800万 | -3.42% | 23.77 | 4.05 |
| 02/09 | 733 | 741 | 732 | 733 | +0.14% | 15,000 | 894億2600万 | -3.93% | 23.74 | 4.04 |
| 02/08 | 734 | 744 | 732 | 732 | -0.41% | 19,500 | 893億400万 | -4.44% | 23.71 | 4.03 |
| 02/07 | 736 | 742 | 732 | 735 | 0% | 16,500 | 896億7000万 | -4.42% | 23.81 | 4.05 |
| 02/06 | 743 | 755 | 731 | 735 | -1.08% | 33,500 | 896億7000万 | -4.67% | 23.81 | 4.05 |
| 02/03 | 760 | 760 | 740 | 743 | -1.33% | 18,500 | 906億4600万 | -4.01% | 24.06 | 4.1 |
| 02/02 | 767 | 770 | 752 | 753 | -1.95% | 33,500 | 918億6600万 | -2.84% | 24.39 | 4.15 |
| 02/01 | 776 | 778 | 760 | 768 | -0.9% | 50,500 | 936億9600万 | -1.16% | 24.87 | 4.23 |
| 01/31 | 779 | 779 | 774 | 775 | -0.51% | 11,500 | 945億5000万 | -0.26% | 25.1 | 4.27 |
| 01/30 | 774 | 779 | 767 | 779 | +0.65% | 29,500 | 950億3800万 | +0.39% | 25.23 | 4.29 |
| 01/27 | 773 | 774 | 772 | 774 | +0.13% | 12,000 | 944億2800万 | -0.26% | 25.07 | 4.27 |
| 01/26 | 772 | 778 | 771 | 773 | +0.13% | 19,500 | 943億600万 | -0.13% | 25.04 | 4.26 |
| 01/25 | 763 | 776 | 762 | 772 | +1.85% | 24,500 | 941億8400万 | -0.26% | 25 | 4.26 |
| 01/24 | 747 | 758 | 743 | 758 | +1.47% | 37,000 | 924億7600万 | -1.94% | 24.55 | 4.18 |
| 01/23 | 753 | 753 | 740 | 747 | +0.13% | 16,500 | 911億3400万 | -3.36% | 24.19 | 4.12 |
| 01/20 | 747 | 756 | 746 | 746 | 0% | 15,500 | 910億1200万 | -3.49% | 24.16 | 4.11 |
| 01/19 | 742 | 753 | 742 | 746 | +1.36% | 17,500 | 910億1200万 | -3.49% | 24.16 | 4.11 |
| 01/18 | 748 | 748 | 732 | 736 | -2.77% | 70,000 | 897億9200万 | -4.79% | 23.84 | 4.06 |
| 01/17 | 766 | 766 | 752 | 757 | -1.17% | 51,500 | 923億5400万 | -2.07% | 24.52 | 4.17 |
| 01/16 | 789 | 789 | 765 | 766 | -3.04% | 27,000 | 934億5200万 | -0.91% | 24.81 | 4.22 |
| 01/13 | 781 | 790 | 761 | 790 | +3.95% | 63,500 | 963億8000万 | +2.33% | 25.59 | 4.35 |
| 01/12 | 782 | 782 | 747 | 760 | -2.94% | 49,500 | 927億2000万 | -1.3% | 24.62 | 4.19 |
| 01/11 | 798 | 798 | 783 | 783 | -2.61% | 100,000 | 955億2600万 | +1.69% | 25.36 | 4.32 |
| 01/10 | 811 | 811 | 798 | 804 | -0.37% | 21,000 | 980億8800万 | +4.55% | 26.04 | 4.43 |
| 01/06 | 795 | 807 | 794 | 807 | 0% | 19,500 | 984億5400万 | +5.22% | 26.14 | 4.45 |
| 01/05 | 812 | 812 | 800 | 807 | +0.62% | 55,500 | 984億5400万 | +5.49% | 26.14 | 4.45 |
| 01/04 | 789 | 821 | 788 | 802 | +0.25% | 65,500 | 978億4400万 | +5.11% | 25.98 | 4.42 |
| 2016 |
| 12/30 | 782 | 801 | 782 | 800 | +1.14% | 30,000 | 195億2000万 | +5.26% | 5.18 | 0.88 |
| 12/29 | 797 | 809 | 791 | 791 | -1.98% | 37,500 | 193億40万 | +4.35% | 5.12 | 0.87 |
| 12/28 | 781 | 818 | 781 | 807 | +2.8% | 82,000 | 196億9080万 | +6.75% | 5.23 | 0.89 |
| 12/27 | 784 | 790 | 776 | 785 | +0.13% | 63,000 | 191億5400万 | +4.25% | 5.09 | 0.87 |
| 12/26 | 770 | 785 | 770 | 784 | +1.82% | 70,500 | 191億2960万 | +4.53% | 5.08 | 0.86 |
| 12/22 | 768 | 770 | 756 | 770 | +0.52% | 50,000 | 187億8800万 | +3.22% | 4.99 | 0.85 |
| 12/21 | 758 | 766 | 750 | 766 | +1.06% | 38,000 | 186億9040万 | +3.23% | 4.96 | 0.84 |
| 12/20 | 755 | 764 | 750 | 758 | +1.47% | 35,500 | 184億9520万 | +2.71% | 4.91 | 0.84 |
| 12/19 | 746 | 759 | 746 | 747 | -0.93% | 38,500 | 182億2680万 | +1.91% | 4.84 | 0.82 |
| 12/16 | 755 | 761 | 746 | 754 | +0.27% | 47,000 | 183億9760万 | +3.29% | 4.88 | 0.83 |
| 12/15 | 760 | 764 | 752 | 752 | -0.53% | 31,000 | 183億4880万 | +3.72% | 4.87 | 0.83 |
| 12/14 | 752 | 763 | 747 | 756 | +0.8% | 39,500 | 184億4640万 | +4.85% | 4.9 | 0.83 |
| 12/13 | 758 | 758 | 742 | 750 | -1.19% | 32,500 | 183億 | +4.6% | 4.86 | 0.83 |
| 12/12 | 753 | 763 | 746 | 759 | +2.71% | 56,000 | 185億1960万 | +6.45% | 4.92 | 0.84 |
| 12/09 | 736 | 740 | 734 | 739 | +0.68% | 25,500 | 180億3160万 | +4.38% | 4.79 | 0.81 |
| 12/08 | 746 | 748 | 727 | 734 | -1.34% | 37,500 | 179億960万 | +4.11% | 4.75 | 0.81 |
| 12/07 | 760 | 762 | 744 | 744 | -2.11% | 30,500 | 181億5360万 | +5.83% | 4.82 | 0.82 |
| 12/06 | 735 | 760 | 733 | 760 | +3.54% | 39,500 | 185億4400万 | +8.42% | 4.92 | 0.84 |
| 12/05 | 742 | 758 | 730 | 734 | -2.13% | 39,000 | 179億960万 | +5.01% | 4.75 | 0.81 |
| 12/02 | 788 | 790 | 750 | 750 | -3.23% | 96,000 | 183億 | +7.6% | 4.86 | 0.83 |
| 12/01 | 770 | 776 | 759 | 775 | +3.2% | 97,000 | 189億1000万 | +11.67% | 5.02 | 0.85 |
| 11/30 | 746 | 760 | 743 | 751 | -0.66% | 57,500 | 183億2440万 | +8.84% | 4.86 | 0.83 |
| 11/29 | 750 | 756 | 740 | 756 | 0% | 39,500 | 184億4640万 | +10.2% | 4.9 | 0.83 |
| 11/28 | 720 | 757 | 720 | 756 | +3.56% | 62,000 | 184億4640万 | +10.69% | 4.9 | 0.83 |
| 11/25 | 755 | 755 | 730 | 730 | -1.88% | 46,000 | 178億1200万 | +7.35% | 4.73 | 0.8 |
| 11/24 | 733 | 750 | 733 | 744 | +1.5% | 27,500 | 181億5360万 | +9.73% | 4.82 | 0.82 |
| 11/22 | 713 | 738 | 713 | 733 | +0.83% | 39,000 | 178億8520万 | +8.43% | 4.75 | 0.81 |
| 11/21 | 724 | 727 | 700 | 727 | 0% | 64,000 | 177億3880万 | +7.7% | 4.71 | 0.8 |
| 11/18 | 698 | 735 | 690 | 727 | +8.51% | 122,000 | 177億3880万 | +8.18% | 4.71 | 0.8 |
| 11/17 | 677 | 677 | 662 | 670 | -0.3% | 24,000 | 163億4800万 | 0% | 4.34 | 0.74 |
| 11/16 | 664 | 675 | 664 | 672 | +1.51% | 25,000 | 163億9680万 | +0.15% | 4.35 | 0.74 |
| 11/15 | 658 | 662 | 648 | 662 | +1.07% | 23,500 | 161億5280万 | -1.49% | 4.29 | 0.73 |
| 11/14 | 658 | 660 | 655 | 655 | +0.61% | 9,500 | 159億8200万 | -2.67% | 4.24 | 0.72 |
| 11/11 | 660 | 660 | 649 | 651 | +0.15% | 6,500 | 158億8440万 | -3.56% | 4.22 | 0.72 |
| 11/10 | 660 | 660 | 645 | 650 | +3.01% | 27,000 | 158億6000万 | -4.13% | 4.21 | 0.72 |
| 11/09 | 666 | 666 | 620 | 631 | -3.52% | 40,500 | 153億9640万 | -7.48% | 4.09 | 0.7 |
| 11/08 | 666 | 666 | 650 | 654 | -1.8% | 9,000 | 159億5760万 | -4.39% | 4.24 | 0.72 |
| 11/07 | 643 | 666 | 642 | 666 | +4.23% | 14,500 | 162億5040万 | -2.63% | 4.31 | 0.73 |
| 11/04 | 645 | 661 | 634 | 639 | -2.74% | 58,500 | 155億9160万 | -6.44% | 4.14 | 0.7 |
