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 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,053 | 1,053 | 1,000 | 1,000 | -3.89% | 29,400 | 402億3600万 | -6.45% | 13.91 | 1.7 |
| 03/30 | 1,052 | 1,052 | 1,037 | 1,041 | -1.09% | 15,600 | 418億6555万 | -3.12% | 14.47 | 1.76 |
| 03/29 | 1,069 | 1,073 | 1,043 | 1,052 | -0.89% | 18,800 | 423億2827万 | -2.32% | 14.63 | 1.78 |
| 03/28 | 1,041 | 1,062 | 1,034 | 1,062 | +2.66% | 35,800 | 427億1051万 | -1.62% | 14.76 | 1.8 |
| 03/27 | 1,040 | 1,042 | 1,027 | 1,034 | -0.72% | 21,800 | 416億402万 | -4.26% | 14.38 | 1.75 |
| 03/24 | 1,030 | 1,043 | 1,030 | 1,042 | +0.77% | 14,200 | 419億579万 | -3.83% | 14.48 | 1.77 |
| 03/23 | 1,038 | 1,041 | 1,027 | 1,034 | -0.48% | 15,400 | 415億8390万 | -4.75% | 14.37 | 1.75 |
| 03/22 | 1,040 | 1,060 | 1,037 | 1,039 | -2.03% | 25,400 | 417億8508万 | -4.55% | 14.44 | 1.76 |
| 03/21 | 1,059 | 1,065 | 1,053 | 1,060 | +0.19% | 18,000 | 426億5016万 | -2.93% | 14.74 | 1.8 |
| 03/17 | 1,064 | 1,064 | 1,050 | 1,058 | -0.52% | 16,200 | 425億6968万 | -3.38% | 14.71 | 1.79 |
| 03/16 | 1,055 | 1,064 | 1,043 | 1,064 | -0.09% | 36,800 | 427億9098万 | -3.14% | 14.79 | 1.8 |
| 03/15 | 1,077 | 1,089 | 1,063 | 1,065 | -0.47% | 11,800 | 428億3122万 | -3.23% | 14.8 | 1.8 |
| 03/14 | 1,084 | 1,084 | 1,061 | 1,070 | -1.38% | 23,200 | 430億3240万 | -2.86% | 14.87 | 1.81 |
| 03/13 | 1,075 | 1,086 | 1,066 | 1,085 | +0.88% | 51,400 | 436億3594万 | -1.41% | 15.08 | 1.84 |
| 03/10 | 1,086 | 1,086 | 1,066 | 1,075 | +1.32% | 60,000 | 432億5370万 | -2.18% | 14.95 | 1.82 |
| 03/09 | 1,054 | 1,066 | 1,039 | 1,061 | -0.14% | 53,400 | 426億9039万 | -3.46% | 14.76 | 1.8 |
| 03/08 | 1,066 | 1,066 | 1,044 | 1,063 | -0.28% | 55,000 | 427億5075万 | -3.32% | 14.78 | 1.8 |
| 03/07 | 1,090 | 1,090 | 1,058 | 1,066 | -2.69% | 45,400 | 428億7145万 | -3.05% | 14.82 | 1.81 |
| 03/06 | 1,112 | 1,112 | 1,092 | 1,095 | -1.48% | 23,200 | 440億5842万 | -0.27% | 15.23 | 1.86 |
| 03/03 | 1,108 | 1,119 | 1,108 | 1,112 | -0.04% | 27,800 | 447億2231万 | +1.32% | 15.46 | 1.88 |
| 03/02 | 1,116 | 1,117 | 1,095 | 1,112 | +0.14% | 44,800 | 447億4243万 | +1.55% | 15.46 | 1.89 |
| 03/01 | 1,104 | 1,112 | 1,083 | 1,111 | -0.22% | 48,600 | 446億8207万 | +1.6% | 15.44 | 1.88 |
| 02/28 | 1,119 | 1,133 | 1,109 | 1,113 | -0.54% | 49,800 | 447億8266万 | +2.02% | 15.48 | 1.89 |
| 02/27 | 1,105 | 1,122 | 1,091 | 1,119 | +0.95% | 58,200 | 450億2408万 | +2.94% | 15.56 | 1.9 |
| 02/24 | 1,107 | 1,135 | 1,102 | 1,109 | -1.42% | 81,200 | 446億160万 | +2.45% | 15.42 | 1.88 |
| 02/23 | 1,118 | 1,125 | 1,104 | 1,125 | +1.53% | 46,400 | 452億4538万 | +4.31% | 15.64 | 1.91 |
| 02/22 | 1,107 | 1,136 | 1,104 | 1,108 | +0.36% | 74,000 | 445億6137万 | +3.31% | 15.4 | 1.88 |
| 02/21 | 1,086 | 1,105 | 1,071 | 1,104 | +1.61% | 68,800 | 444億42万 | +3.42% | 15.35 | 1.87 |
| 02/20 | 1,115 | 1,115 | 1,083 | 1,086 | -1.36% | 45,800 | 436億9629万 | +2.16% | 15.1 | 1.84 |
| 02/17 | 1,089 | 1,111 | 1,077 | 1,101 | +1.15% | 26,800 | 442億9983万 | +3.97% | 15.31 | 1.87 |
| 02/16 | 1,102 | 1,114 | 1,080 | 1,089 | -1.67% | 40,400 | 437億9688万 | +3.18% | 15.14 | 1.85 |
| 02/15 | 1,140 | 1,144 | 1,105 | 1,107 | -3.02% | 42,200 | 445億4125万 | +5.23% | 15.4 | 1.88 |
| 02/14 | 1,150 | 1,153 | 1,137 | 1,142 | -0.26% | 25,200 | 459億2939万 | +9.03% | 15.88 | 1.94 |
| 02/13 | 1,148 | 1,170 | 1,141 | 1,145 | +1.1% | 58,400 | 460億5010万 | +9.84% | 15.92 | 1.94 |
| 02/10 | 1,125 | 1,144 | 1,125 | 1,132 | +0.85% | 44,000 | 455億4715万 | +9.27% | 15.74 | 1.92 |
| 02/09 | 1,090 | 1,125 | 1,085 | 1,123 | +5.1% | 107,400 | 451億6491万 | +8.87% | 15.61 | 1.9 |
| 02/08 | 1,063 | 1,077 | 1,039 | 1,068 | +0.61% | 42,800 | 429億7204万 | +4.09% | 14.85 | 1.81 |
| 02/07 | 1,062 | 1,070 | 1,054 | 1,062 | -0.05% | 51,200 | 427億1051万 | +3.76% | 14.76 | 1.8 |
| 02/06 | 1,063 | 1,068 | 1,059 | 1,062 | 0% | 48,400 | 427億3063万 | +4.12% | 14.77 | 1.8 |
| 02/03 | 1,066 | 1,076 | 1,059 | 1,062 | 0% | 56,400 | 427億3063万 | +4.32% | 14.77 | 1.8 |
| 02/02 | 1,061 | 1,071 | 1,036 | 1,062 | +0.14% | 67,800 | 427億3063万 | +4.63% | 14.77 | 1.8 |
| 02/01 | 1,038 | 1,066 | 1,034 | 1,061 | +1% | 37,800 | 426億7027万 | +4.79% | 14.75 | 1.8 |
| 01/31 | 1,038 | 1,059 | 1,023 | 1,050 | -0.62% | 61,000 | 422億4780万 | +4.06% | 14.6 | 1.78 |
| 01/30 | 1,059 | 1,070 | 1,051 | 1,057 | -0.84% | 40,600 | 425億933万 | +4.92% | 14.69 | 1.79 |
| 01/27 | 1,080 | 1,088 | 1,065 | 1,066 | -0.79% | 38,800 | 428億7145万 | +6.02% | 14.82 | 1.81 |
| 01/26 | 1,070 | 1,083 | 1,058 | 1,074 | +2.29% | 66,400 | 432億1346万 | +7.19% | 14.94 | 1.82 |
| 01/25 | 1,032 | 1,060 | 1,032 | 1,050 | +2.84% | 93,000 | 422億4780万 | +5.11% | 14.6 | 1.78 |
| 01/24 | 991 | 1,023 | 991 | 1,021 | +2.61% | 119,000 | 410億8095万 | +2.41% | 14.2 | 1.73 |
| 01/23 | 989 | 1,000 | 989 | 995 | +0.35% | 29,200 | 400億3482万 | -0.1% | 13.84 | 1.69 |
| 01/20 | 989 | 1,003 | 986 | 992 | -0.3% | 46,000 | 398億9399万 | -0.35% | 13.79 | 1.68 |
| 01/19 | 976 | 999 | 974 | 995 | +1.48% | 33,000 | 400億1470万 | -0.05% | 13.83 | 1.69 |
| 01/18 | 990 | 990 | 970 | 980 | -0.91% | 26,800 | 394億3128万 | -1.41% | 13.63 | 1.66 |
| 01/17 | 991 | 999 | 980 | 989 | -1.25% | 33,800 | 397億9340万 | -0.4% | 13.75 | 1.68 |
| 01/16 | 991 | 1,004 | 990 | 1,002 | +0.6% | 34,000 | 402億9635万 | +0.96% | 13.93 | 1.7 |
| 01/13 | 990 | 1,004 | 985 | 996 | -0.45% | 42,800 | 400億5493万 | +0.56% | 13.84 | 1.69 |
| 01/12 | 1,002 | 1,002 | 991 | 1,000 | -0.15% | 43,400 | 402億3600万 | +1.32% | 13.91 | 1.7 |
| 01/11 | 1,003 | 1,006 | 993 | 1,002 | -0.15% | 43,200 | 402億9635万 | +1.68% | 13.93 | 1.7 |
| 01/10 | 1,005 | 1,015 | 1,002 | 1,003 | -0.2% | 61,200 | 403億5670万 | +2.03% | 13.95 | 1.7 |
| 01/06 | 1,005 | 1,010 | 999 | 1,005 | 0% | 61,800 | 404億3718万 | +2.55% | 13.98 | 1.7 |
| 01/05 | 1,000 | 1,009 | 988 | 1,005 | 0% | 83,600 | 404億3718万 | +2.76% | 13.98 | 1.7 |
| 01/04 | 998 | 1,013 | 991 | 1,005 | +1.57% | 54,200 | 404億3718万 | +2.97% | 13.98 | 1.7 |
| 2016 |
| 12/30 | 990 | 995 | 981 | 990 | +0.2% | 28,000 | 398億1352万 | +1.7% | 13.76 | 1.68 |
| 12/29 | 993 | 995 | 981 | 988 | -0.5% | 30,200 | 397億3305万 | +1.8% | 13.73 | 1.67 |
| 12/28 | 993 | 995 | 981 | 993 | +0.15% | 21,600 | 399億3423万 | +2.53% | 13.8 | 1.68 |
| 12/27 | 990 | 996 | 983 | 991 | -0.1% | 25,400 | 398億7387万 | +2.8% | 13.78 | 1.68 |
| 12/26 | 1,000 | 1,006 | 988 | 992 | -0.25% | 49,000 | 399億1411万 | +3.23% | 13.8 | 1.68 |
| 12/22 | 989 | 1,000 | 973 | 995 | -0.05% | 40,000 | 400億1470万 | +3.81% | 13.83 | 1.69 |
| 12/21 | 998 | 999 | 989 | 995 | -0.15% | 18,800 | 400億3482万 | +4.3% | 13.84 | 1.69 |
| 12/20 | 993 | 999 | 976 | 997 | +0.71% | 36,000 | 400億9517万 | +4.89% | 13.86 | 1.69 |
| 12/19 | 985 | 994 | 976 | 990 | -1.49% | 69,200 | 398億1352万 | +4.71% | 13.76 | 1.68 |
| 12/16 | 999 | 1,007 | 982 | 1,005 | +0.7% | 70,200 | 404億1706万 | +6.86% | 13.97 | 1.7 |
| 12/15 | 994 | 1,009 | 984 | 998 | +0.35% | 63,200 | 401億3541万 | +6.68% | 13.87 | 1.69 |
| 12/14 | 993 | 999 | 980 | 994 | +0.3% | 35,000 | 399億9458万 | +7% | 13.82 | 1.69 |
| 12/13 | 983 | 993 | 978 | 991 | +1.28% | 26,200 | 398億7387万 | +7.14% | 13.78 | 1.68 |
| 12/12 | 978 | 983 | 967 | 979 | +0.51% | 47,600 | 393億7092万 | +6.24% | 13.61 | 1.66 |
| 12/09 | 965 | 974 | 955 | 974 | +1.09% | 48,200 | 391億6974万 | +6.16% | 13.54 | 1.65 |
| 12/08 | 962 | 963 | 941 | 963 | +0.63% | 48,600 | 387億4726万 | +5.13% | 13.39 | 1.63 |
| 12/07 | 950 | 959 | 943 | 957 | +1.54% | 22,400 | 385億585万 | +4.48% | 13.31 | 1.62 |
| 12/06 | 954 | 954 | 936 | 943 | +0.91% | 27,600 | 379億2243万 | +2.89% | 13.11 | 1.6 |
| 12/05 | 946 | 946 | 930 | 934 | -1.22% | 25,600 | 375億8042万 | +1.97% | 12.99 | 1.58 |
| 12/02 | 950 | 950 | 940 | 946 | -0.42% | 37,600 | 380億4313万 | +3.11% | 13.15 | 1.6 |
| 12/01 | 945 | 959 | 941 | 950 | +1.17% | 39,000 | 382億408万 | +3.54% | 13.2 | 1.61 |
| 11/30 | 938 | 953 | 928 | 939 | -0.11% | 42,400 | 377億6148万 | +2.46% | 13.05 | 1.59 |
| 11/29 | 943 | 948 | 936 | 940 | -2.39% | 41,600 | 378億172万 | +2.45% | 13.07 | 1.59 |
| 11/28 | 931 | 986 | 930 | 963 | +3.44% | 68,800 | 387億2715万 | +4.73% | 13.39 | 1.63 |
| 11/25 | 925 | 935 | 918 | 931 | +0.92% | 46,000 | 374億3959万 | +1.14% | 12.94 | 1.58 |
| 11/24 | 924 | 924 | 910 | 922 | +0.55% | 24,200 | 370億9759万 | +0.11% | 12.82 | 1.56 |
| 11/22 | 900 | 919 | 898 | 917 | +1.55% | 44,800 | 368億9641万 | -0.54% | 12.75 | 1.55 |
| 11/21 | 908 | 915 | 900 | 903 | -0.55% | 24,000 | 363億3310万 | -2.17% | 12.56 | 1.53 |
| 11/18 | 920 | 920 | 901 | 908 | -1.36% | 42,200 | 365億3428万 | -1.63% | 12.63 | 1.54 |
| 11/17 | 902 | 925 | 894 | 921 | +1.88% | 65,400 | 370億3723万 | -0.16% | 12.8 | 1.56 |
| 11/16 | 890 | 904 | 888 | 904 | +3.08% | 27,000 | 363億5322万 | -1.79% | 12.57 | 1.53 |
| 11/15 | 879 | 887 | 870 | 877 | -0.4% | 34,600 | 352億6685万 | -4.83% | 12.19 | 1.49 |
| 11/14 | 887 | 892 | 871 | 880 | +1.21% | 30,800 | 354億768万 | -4.45% | 12.24 | 1.49 |
| 11/11 | 889 | 891 | 862 | 870 | -0.97% | 38,000 | 349億8520万 | -5.69% | 12.09 | 1.47 |
| 11/10 | 864 | 890 | 860 | 878 | +4.28% | 79,400 | 353億2720万 | -4.77% | 12.21 | 1.49 |
| 11/09 | 883 | 883 | 824 | 842 | -5.76% | 108,400 | 338億7871万 | -8.68% | 11.71 | 1.43 |
| 11/08 | 899 | 903 | 885 | 894 | -0.45% | 38,400 | 359億5086万 | -3.09% | 12.43 | 1.51 |
| 11/07 | 875 | 903 | 875 | 898 | +1.41% | 62,600 | 361億1181万 | -2.45% | 12.48 | 1.52 |
| 11/04 | 917 | 920 | 885 | 885 | -6.4% | 76,000 | 356億886万 | -3.7% | 12.31 | 1.5 |
