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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 864 | 864 | 844 | 848 | -1.05% | 64,800 | 115億2600万 | +2.48% | 3.37 | 1.12 |
| 03/30 | 840 | 864 | 820 | 857 | +2.03% | 154,000 | 116億4840万 | +3.57% | 3.41 | 1.13 |
| 03/29 | 846 | 848 | 837 | 840 | -1.18% | 81,200 | 114億1720万 | +1.51% | 3.34 | 1.11 |
| 03/28 | 869 | 874 | 836 | 850 | -1.11% | 121,000 | 115億5320万 | +2.6% | 3.38 | 1.12 |
| 03/27 | 852 | 862 | 836 | 859 | -2.16% | 162,000 | 116億8240万 | +3.62% | 3.42 | 1.14 |
| 03/24 | 816 | 880 | 816 | 878 | +7.6% | 217,600 | 119億4080万 | +5.78% | 3.49 | 1.16 |
| 03/23 | 816 | 823 | 811 | 816 | -0.06% | 50,000 | 110億9760万 | -1.57% | 3.25 | 1.08 |
| 03/22 | 819 | 829 | 817 | 817 | -2.68% | 95,600 | 111億440万 | -1.86% | 3.25 | 1.08 |
| 03/21 | 841 | 845 | 812 | 839 | -1.18% | 125,200 | 114億1040万 | +0.84% | 3.34 | 1.11 |
| 03/17 | 828 | 855 | 827 | 849 | +2.35% | 278,000 | 115億4640万 | +1.92% | 3.38 | 1.12 |
| 03/16 | 827 | 844 | 824 | 830 | -2.7% | 590,200 | 112億8120万 | -0.42% | 3.3 | 1.1 |
| 03/15 | 886 | 896 | 853 | 853 | -3.67% | 250,800 | 115億9400万 | +2.1% | 3.39 | 1.13 |
| 03/14 | 909 | 960 | 881 | 885 | -1.06% | 463,400 | 120億3600万 | +5.99% | 3.52 | 1.17 |
| 03/13 | 850 | 964 | 839 | 895 | +4.74% | 843,400 | 121億6520万 | +7.25% | 3.56 | 1.18 |
| 03/10 | 796 | 859 | 791 | 854 | +9.56% | 468,800 | 116億1440万 | +2.4% | 3.4 | 1.13 |
| 03/09 | 800 | 803 | 779 | 780 | -2.93% | 88,400 | 106億120万 | -6.98% | 3.1 | 1.03 |
| 03/08 | 780 | 815 | 780 | 803 | +3.55% | 159,200 | 109億2080万 | -4.86% | 3.19 | 1.06 |
| 03/07 | 788 | 794 | 775 | 776 | -1.15% | 62,600 | 105億4680万 | -8.66% | 3.09 | 1.03 |
| 03/06 | 790 | 805 | 783 | 785 | -1.51% | 59,200 | 106億6920万 | -8.57% | 3.12 | 1.04 |
| 03/03 | 809 | 815 | 795 | 797 | -1.12% | 71,200 | 108億3240万 | -8.13% | 3.17 | 1.05 |
| 03/02 | 831 | 831 | 798 | 806 | -0.98% | 151,000 | 109億5480万 | -7.2% | 3.2 | 1.07 |
| 03/01 | 769 | 819 | 766 | 814 | +4.76% | 222,400 | 110億6360万 | -6.17% | 3.24 | 1.08 |
| 02/28 | 767 | 818 | 767 | 777 | +0.32% | 181,400 | 105億6040万 | -10.02% | 3.09 | 1.03 |
| 02/27 | 800 | 804 | 760 | 774 | -3.25% | 373,400 | 105億2640万 | -9.47% | 3.08 | 1.02 |
| 02/24 | 833 | 833 | 790 | 800 | -4.65% | 372,600 | 108億8000万 | -5.21% | 3.18 | 1.06 |
| 02/23 | 864 | 864 | 826 | 839 | -2.95% | 120,000 | 114億1040万 | +0.96% | 3.34 | 1.11 |
| 02/22 | 883 | 885 | 821 | 865 | -0.75% | 312,800 | 117億5720万 | +5.81% | 3.44 | 1.14 |
| 02/21 | 885 | 911 | 869 | 871 | +0.4% | 244,600 | 118億4560万 | +8.6% | 3.47 | 1.15 |
| 02/20 | 895 | 900 | 867 | 868 | -2.53% | 131,400 | 117億9800万 | +10.23% | 3.45 | 1.15 |
| 02/17 | 858 | 895 | 858 | 890 | +4.34% | 129,600 | 121億400万 | +15.28% | 3.54 | 1.18 |
| 02/16 | 868 | 874 | 846 | 853 | -3.01% | 82,800 | 116億80万 | +12.68% | 3.39 | 1.13 |
| 02/15 | 840 | 882 | 835 | 880 | +6.28% | 204,400 | 119億6120万 | +18.37% | 3.5 | 1.16 |
| 02/14 | 850 | 855 | 824 | 828 | -2.65% | 118,000 | 112億5400万 | +13.51% | 3.29 | 1.09 |
| 02/13 | 820 | 851 | 818 | 850 | -2.3% | 255,800 | 115億6000万 | +18.38% | 3.38 | 1.12 |
| 02/10 | 888 | 909 | 858 | 870 | +1.46% | 236,600 | 118億3200万 | +23.06% | 3.46 | 1.15 |
| 02/09 | 855 | 878 | 848 | 858 | +0.53% | 158,000 | 116億6200万 | +23.2% | 3.41 | 1.13 |
| 02/08 | 861 | 888 | 835 | 853 | -1.04% | 236,200 | 116億80万 | +24.89% | 3.39 | 1.13 |
| 02/07 | 876 | 876 | 838 | 862 | -3.58% | 273,600 | 117億2320万 | +28.66% | 3.43 | 1.14 |
| 02/06 | 945 | 950 | 881 | 894 | -6.73% | 315,800 | 121億5840万 | +36.28% | 3.56 | 1.18 |
| 02/03 | 945 | 959 | 895 | 959 | +3.34% | 364,600 | 130億3560万 | +49.3% | 3.81 | 1.27 |
| 02/02 | 920 | 1,007 | 890 | 928 | -1.07% | 1,045,400 | 126億1400万 | +48.64% | 3.69 | 1.23 |
| 02/01 | 995 | 998 | 918 | 938 | -5.64% | 680,400 | 127億5000万 | +54.45% | 3.73 | 1.24 |
| 01/31 | 999 | 1,134 | 944 | 994 | -1.24% | 1,544,000 | 135億1160万 | +68.39% | 3.95 | 1.31 |
| 01/30 | 885 | 1,033 | 875 | 1,006 | +20.77% | 2,220,600 | 136億8160万 | +76.18% | 4 | 1.33 |
| 01/27 | 765 | 874 | 763 | 833 | +6.79% | 529,000 | 113億2880万 | +50.63% | 3.31 | 1.1 |
| 01/26 | 783 | 817 | 753 | 780 | +8.71% | 1,636,400 | 106億800万 | +44.71% | 3.1 | 1.03 |
| 01/25 | 718 | 718 | 718 | 718 | +26.43% | 31,400 | 97億5800万 | +35.89% | 2.85 | 0.95 |
| 01/24 | 568 | 568 | 568 | 568 | +15.23% | 40,200 | 77億1800万 | +9.34% | 2.26 | 0.75 |
| 01/23 | 495 | 495 | 486 | 493 | +1.03% | 38,400 | 66億9800万 | -4.55% | 1.96 | 0.65 |
| 01/20 | 490 | 495 | 481 | 488 | +0.31% | 26,200 | 66億3000万 | -5.52% | 1.94 | 0.64 |
| 01/19 | 498 | 498 | 486 | 486 | -1.62% | 27,600 | 66億960万 | -5.81% | 1.93 | 0.64 |
| 01/18 | 480 | 498 | 478 | 494 | +2.17% | 55,200 | 67億1840万 | -4.26% | 1.97 | 0.65 |
| 01/17 | 486 | 486 | 466 | 484 | -1.33% | 237,000 | 65億7560万 | -6.3% | 1.92 | 0.64 |
| 01/16 | 515 | 516 | 489 | 490 | -4.3% | 150,200 | 66億6400万 | -5.04% | 1.95 | 0.65 |
| 01/13 | 505 | 515 | 504 | 512 | +1.89% | 37,200 | 69億6320万 | -0.78% | 2.04 | 0.68 |
| 01/12 | 535 | 535 | 494 | 503 | -7.12% | 259,600 | 68億3400万 | -2.62% | 2 | 0.66 |
| 01/11 | 574 | 574 | 535 | 541 | -3.65% | 70,600 | 73億5760万 | +4.64% | 2.15 | 0.72 |
| 01/10 | 584 | 590 | 561 | 562 | -2.52% | 41,400 | 76億3640万 | +8.61% | 2.23 | 0.74 |
| 01/06 | 563 | 583 | 555 | 576 | +0.17% | 48,800 | 78億3360万 | +11.63% | 2.29 | 0.76 |
| 01/05 | 553 | 585 | 552 | 575 | +3.88% | 121,000 | 78億2000万 | +12.52% | 2.29 | 0.76 |
| 01/04 | 528 | 563 | 528 | 554 | +7.06% | 147,000 | 75億2760万 | +9.39% | 2.2 | 0.73 |
| 2016 |
| 12/30 | 511 | 525 | 511 | 517 | -0.67% | 52,600 | 70億3120万 | +3.19% | 2.09 | 0.69 |
| 12/29 | 530 | 530 | 512 | 521 | -2.62% | 25,600 | 70億7880万 | +5.15% | 2.1 | 0.7 |
| 12/28 | 523 | 535 | 521 | 535 | +4.39% | 45,800 | 72億6920万 | +9.98% | 2.16 | 0.72 |
| 12/27 | 510 | 512 | 500 | 512 | -0.1% | 51,800 | 69億6320万 | +7.34% | 2.07 | 0.69 |
| 12/26 | 517 | 517 | 495 | 513 | +0.79% | 43,400 | 69億7000万 | +9.51% | 2.07 | 0.69 |
| 12/22 | 520 | 520 | 500 | 509 | -2.68% | 29,000 | 69億1560万 | +10.54% | 2.05 | 0.68 |
| 12/21 | 518 | 533 | 504 | 523 | -1.88% | 63,600 | 71億600万 | +15.85% | 2.11 | 0.7 |
| 12/20 | 496 | 534 | 495 | 533 | +7.36% | 211,400 | 72億4200万 | +20.75% | 2.15 | 0.72 |
| 12/19 | 508 | 510 | 496 | 496 | -1.88% | 34,600 | 67億4560万 | +14.81% | 2 | 0.67 |
| 12/16 | 502 | 507 | 496 | 506 | +1.61% | 67,600 | 68億7480万 | +19.5% | 2.04 | 0.68 |
| 12/15 | 491 | 505 | 485 | 498 | +1.53% | 55,200 | 67億6600万 | +20.46% | 2.01 | 0.67 |
| 12/14 | 501 | 501 | 490 | 490 | 0% | 22,400 | 66億6400万 | +21.59% | 1.98 | 0.66 |
| 12/13 | 490 | 496 | 486 | 490 | -1.31% | 44,400 | 66億6400万 | +24.05% | 1.98 | 0.66 |
| 12/12 | 477 | 515 | 475 | 497 | +4.09% | 110,200 | 67億5240万 | +28.63% | 2.01 | 0.67 |
| 12/09 | 484 | 490 | 471 | 477 | -2.95% | 90,600 | 64億8720万 | +26.86% | 1.93 | 0.64 |
| 12/08 | 485 | 495 | 485 | 492 | +2.08% | 64,200 | 66億8440万 | +33.56% | 1.99 | 0.66 |
| 12/07 | 498 | 509 | 482 | 482 | -3.31% | 115,200 | 65億4840万 | +33.75% | 1.95 | 0.65 |
| 12/06 | 505 | 547 | 496 | 498 | -1.29% | 216,000 | 67億7280万 | +41.48% | 2.01 | 0.67 |
| 12/05 | 496 | 510 | 495 | 505 | -5.26% | 145,600 | 68億6120万 | +47.08% | 2.04 | 0.68 |
| 12/02 | 536 | 536 | 493 | 533 | -2.83% | 298,200 | 72億4200万 | +59.43% | 2.15 | 0.72 |
| 12/01 | 598 | 618 | 527 | 548 | +4.78% | 851,400 | 74億5280万 | +69.14% | 2.21 | 0.74 |
| 11/30 | 453 | 523 | 444 | 523 | +16.74% | 491,400 | 71億1280万 | +67.09% | 2.11 | 0.7 |
| 11/29 | 465 | 468 | 434 | 448 | -2.4% | 173,600 | 60億9280万 | +47.85% | 1.81 | 0.6 |
| 11/28 | 426 | 474 | 414 | 459 | +5.88% | 616,200 | 62億4240万 | +55.07% | 1.85 | 0.62 |
| 11/25 | 434 | 434 | 434 | 434 | +20.92% | 326,000 | 58億9560万 | +50.52% | 1.75 | 0.58 |
| 11/24 | 359 | 359 | 359 | 359 | +16.21% | 11,200 | 48億7560万 | +27.13% | 1.45 | 0.48 |
| 11/22 | 305 | 310 | 302 | 309 | +2.49% | 16,200 | 41億9560万 | +10.97% | 1.25 | 0.41 |
| 11/21 | 296 | 301 | 295 | 301 | +2.73% | 34,000 | 40億9360万 | +8.66% | 1.22 | 0.4 |
| 11/18 | 294 | 298 | 293 | 293 | +0.17% | 20,400 | 39億8480万 | +6.16% | 1.18 | 0.39 |
| 11/17 | 293 | 294 | 282 | 293 | +0.69% | 26,200 | 39億7800万 | +6.36% | 1.18 | 0.39 |
| 11/16 | 289 | 292 | 286 | 291 | +1.93% | 14,800 | 39億5080万 | +6.02% | 1.17 | 0.39 |
| 11/15 | 288 | 288 | 282 | 285 | -0.7% | 9,600 | 38億7600万 | +4.01% | 1.15 | 0.38 |
| 11/14 | 280 | 290 | 280 | 287 | +4.36% | 13,000 | 39億320万 | +4.36% | 1.16 | 0.39 |
| 11/11 | 275 | 280 | 270 | 275 | +3.97% | 12,200 | 37億4000万 | +0.36% | 1.11 | 0.37 |
| 11/10 | 275 | 275 | 262 | 265 | +3.73% | 18,000 | 35億9720万 | -3.11% | 1.07 | 0.36 |
| 11/09 | 290 | 290 | 255 | 255 | -5.9% | 39,200 | 34億6800万 | -6.25% | 1.03 | 0.34 |
| 11/08 | 271 | 275 | 270 | 271 | +0.93% | 17,400 | 36億8560万 | -0.37% | 1.1 | 0.36 |
| 11/07 | 272 | 272 | 268 | 269 | +1.51% | 8,400 | 36億5160万 | -0.92% | 1.08 | 0.36 |
| 11/04 | 275 | 275 | 265 | 265 | -3.99% | 17,400 | 35億9720万 | -2.04% | 1.07 | 0.36 |
