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 |
|---|
| 2019 | 4/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 1,900 | 1,927 | 1,877 | 1,877 | -1.4% | 141,900 | 966億7836万 | +2.33% | 16.56 | 1.23 |
| 03/30 | 1,943 | 1,947 | 1,897 | 1,903 | -0.7% | 130,500 | 980億5212万 | +3.95% | 16.8 | 1.25 |
| 03/29 | 1,957 | 1,973 | 1,907 | 1,917 | -1.71% | 235,500 | 987億3900万 | +5.02% | 16.91 | 1.26 |
| 03/28 | 1,873 | 1,950 | 1,863 | 1,950 | +4.65% | 328,500 | 1004億5620万 | +7.2% | 17.21 | 1.28 |
| 03/27 | 1,857 | 1,880 | 1,850 | 1,863 | -0.36% | 199,800 | 959億9148万 | +2.89% | 16.44 | 1.22 |
| 03/24 | 1,803 | 1,873 | 1,790 | 1,870 | +4.28% | 293,100 | 963億3492万 | +3.6% | 16.5 | 1.23 |
| 03/23 | 1,797 | 1,807 | 1,770 | 1,793 | +1.32% | 143,100 | 923億8536万 | -0.26% | 15.83 | 1.18 |
| 03/22 | 1,820 | 1,820 | 1,767 | 1,770 | -2.75% | 132,900 | 911億8332万 | -1.39% | 15.62 | 1.16 |
| 03/21 | 1,803 | 1,827 | 1,800 | 1,820 | 0% | 83,400 | 937億5912万 | +1.79% | 16.06 | 1.2 |
| 03/17 | 1,817 | 1,820 | 1,790 | 1,820 | +0.18% | 122,100 | 937億5912万 | +2.54% | 16.06 | 1.2 |
| 03/16 | 1,807 | 1,823 | 1,790 | 1,817 | +0.55% | 112,800 | 935億8740万 | +3.16% | 16.03 | 1.19 |
| 03/15 | 1,823 | 1,823 | 1,803 | 1,807 | -0.73% | 65,700 | 930億7224万 | +3.42% | 15.94 | 1.19 |
| 03/14 | 1,840 | 1,867 | 1,817 | 1,820 | 0% | 140,100 | 937億5912万 | +5.08% | 16.06 | 1.2 |
| 03/13 | 1,837 | 1,847 | 1,807 | 1,820 | -0.91% | 180,600 | 937億5912万 | +6% | 16.06 | 1.2 |
| 03/10 | 1,820 | 1,850 | 1,777 | 1,837 | -0.54% | 273,900 | 946億1772万 | +7.85% | 16.21 | 1.21 |
| 03/09 | 1,823 | 1,857 | 1,810 | 1,847 | +1.47% | 244,500 | 951億3288万 | +9.4% | 16.3 | 1.21 |
| 03/08 | 1,827 | 1,830 | 1,807 | 1,820 | -0.73% | 126,600 | 937億5912万 | +8.79% | 16.06 | 1.2 |
| 03/07 | 1,810 | 1,833 | 1,800 | 1,833 | +0.92% | 134,100 | 944億4600万 | +10.57% | 16.18 | 1.2 |
| 03/06 | 1,810 | 1,817 | 1,790 | 1,817 | +0.37% | 131,700 | 935億8740万 | +10.5% | 16.03 | 1.19 |
| 03/03 | 1,827 | 1,830 | 1,797 | 1,810 | -0.73% | 140,400 | 932億4396万 | +10.97% | 15.97 | 1.19 |
| 03/02 | 1,830 | 1,830 | 1,807 | 1,823 | +1.3% | 170,100 | 939億3084万 | +12.69% | 16.09 | 1.2 |
| 03/01 | 1,810 | 1,820 | 1,777 | 1,800 | +0.93% | 325,500 | 927億2880万 | +12.15% | 15.89 | 1.18 |
| 02/28 | 1,813 | 1,840 | 1,783 | 1,783 | -2.19% | 354,000 | 918億7020万 | +12.02% | 15.74 | 1.17 |
| 02/27 | 1,800 | 1,830 | 1,800 | 1,823 | +0.92% | 281,700 | 939億3084万 | +15.47% | 16.09 | 1.2 |
| 02/24 | 1,807 | 1,810 | 1,780 | 1,807 | +0.18% | 186,900 | 930億7224万 | +15.44% | 15.94 | 1.19 |
| 02/23 | 1,767 | 1,813 | 1,760 | 1,803 | +2.27% | 272,100 | 929億52万 | +15.97% | 15.91 | 1.18 |
| 02/22 | 1,737 | 1,767 | 1,733 | 1,763 | +0.38% | 234,600 | 908億3988万 | +14.21% | 15.56 | 1.16 |
| 02/21 | 1,733 | 1,763 | 1,717 | 1,757 | +0.19% | 223,800 | 904億9644万 | +14.52% | 15.5 | 1.15 |
| 02/20 | 1,710 | 1,763 | 1,703 | 1,753 | +2.73% | 288,000 | 903億2472万 | +14.97% | 15.47 | 1.15 |
| 02/17 | 1,680 | 1,723 | 1,667 | 1,707 | +0.2% | 257,400 | 879億2064万 | +12.58% | 15.06 | 1.12 |
| 02/16 | 1,727 | 1,753 | 1,683 | 1,703 | -0.39% | 436,800 | 877億4892万 | +12.8% | 15.03 | 1.12 |
| 02/15 | 1,627 | 1,723 | 1,625 | 1,710 | +6.32% | 716,700 | 880億9236万 | +13.77% | 15.09 | 1.12 |
| 02/14 | 1,602 | 1,665 | 1,600 | 1,608 | +7.34% | 885,000 | 828億5490万 | +7.29% | 14.19 | 1.06 |
| 02/13 | 1,483 | 1,515 | 1,473 | 1,498 | +1.93% | 244,800 | 771億8814万 | -0.04% | 13.22 | 0.98 |
| 02/10 | 1,452 | 1,472 | 1,447 | 1,470 | +1.26% | 260,100 | 757億2852万 | -2.13% | 12.97 | 0.97 |
| 02/09 | 1,438 | 1,463 | 1,433 | 1,452 | +0.93% | 135,000 | 747億8406万 | -3.74% | 12.81 | 0.95 |
| 02/08 | 1,440 | 1,467 | 1,432 | 1,438 | -0.23% | 277,500 | 740億9718万 | -4.87% | 12.69 | 0.94 |
| 02/07 | 1,460 | 1,463 | 1,422 | 1,442 | -1.7% | 219,900 | 742億6890万 | -4.9% | 12.72 | 0.95 |
| 02/06 | 1,477 | 1,483 | 1,460 | 1,467 | -0.23% | 171,900 | 755億5680万 | -3.45% | 12.94 | 0.96 |
| 02/03 | 1,468 | 1,482 | 1,453 | 1,470 | -0.11% | 155,400 | 757億2852万 | -3.54% | 12.97 | 0.97 |
| 02/02 | 1,460 | 1,483 | 1,458 | 1,472 | +1.38% | 137,700 | 758億1438万 | -3.62% | 12.99 | 0.97 |
| 02/01 | 1,447 | 1,453 | 1,417 | 1,452 | -0.8% | 239,100 | 747億8406万 | -5.12% | 12.81 | 0.95 |
| 01/31 | 1,483 | 1,487 | 1,463 | 1,463 | -2.66% | 135,600 | 753億8508万 | -4.54% | 12.91 | 0.96 |
| 01/30 | 1,490 | 1,503 | 1,473 | 1,503 | +1.01% | 131,400 | 774億4572万 | -2.06% | 13.27 | 0.99 |
| 01/27 | 1,500 | 1,507 | 1,482 | 1,488 | -0.78% | 115,200 | 766億7298万 | -3.1% | 13.13 | 0.98 |
| 01/26 | 1,480 | 1,500 | 1,468 | 1,500 | +2.74% | 124,200 | 772億7400万 | -2.41% | 13.24 | 0.98 |
| 01/25 | 1,480 | 1,480 | 1,457 | 1,460 | -0.68% | 127,500 | 752億1336万 | -4.89% | 12.88 | 0.96 |
| 01/24 | 1,475 | 1,482 | 1,463 | 1,470 | -0.68% | 193,200 | 757億2852万 | -4.23% | 12.97 | 0.97 |
| 01/23 | 1,522 | 1,522 | 1,477 | 1,480 | -3.48% | 198,900 | 762億4368万 | -3.52% | 13.06 | 0.97 |
| 01/20 | 1,532 | 1,542 | 1,522 | 1,533 | +0.11% | 71,700 | 789億9120万 | -0.11% | 13.53 | 1.01 |
| 01/19 | 1,523 | 1,548 | 1,522 | 1,532 | +0.77% | 173,700 | 789億534万 | +0.11% | 13.52 | 1.01 |
| 01/18 | 1,520 | 1,523 | 1,508 | 1,520 | -1.41% | 177,000 | 783億432万 | -0.33% | 13.41 | 1 |
| 01/17 | 1,540 | 1,563 | 1,533 | 1,542 | +1.09% | 234,300 | 794億2050万 | +1.49% | 13.61 | 1.01 |
| 01/16 | 1,538 | 1,543 | 1,512 | 1,525 | -1.08% | 213,300 | 785億6190万 | +0.66% | 13.46 | 1 |
| 01/13 | 1,540 | 1,557 | 1,537 | 1,542 | -0.54% | 167,100 | 794億2050万 | +2.16% | 13.61 | 1.01 |
| 01/12 | 1,580 | 1,582 | 1,542 | 1,550 | -3.23% | 315,000 | 798億4980万 | +3.2% | 13.68 | 1.02 |
| 01/11 | 1,597 | 1,617 | 1,587 | 1,602 | +0.31% | 134,400 | 825億1146万 | +7.13% | 14.14 | 1.05 |
| 01/10 | 1,580 | 1,632 | 1,578 | 1,597 | +1.27% | 317,400 | 822億5388万 | +7.52% | 14.09 | 1.05 |
| 01/06 | 1,607 | 1,607 | 1,570 | 1,577 | -2.27% | 304,200 | 812億2356万 | +6.82% | 13.91 | 1.04 |
| 01/05 | 1,583 | 1,622 | 1,577 | 1,613 | +2.65% | 245,700 | 831億1248万 | +9.98% | 14.24 | 1.06 |
| 01/04 | 1,553 | 1,582 | 1,553 | 1,572 | +2.95% | 212,400 | 809億6598万 | +7.72% | 13.87 | 1.03 |
| 2016 |
| 12/30 | 1,517 | 1,530 | 1,498 | 1,527 | -0.33% | 112,200 | 786億4776万 | +5.14% | 13.47 | 1 |
| 12/29 | 1,558 | 1,558 | 1,525 | 1,532 | -2.34% | 168,600 | 789億534万 | +5.92% | 13.52 | 1.01 |
| 12/28 | 1,565 | 1,583 | 1,560 | 1,568 | +0.43% | 178,800 | 807億9426万 | +8.69% | 13.84 | 1.03 |
| 12/27 | 1,550 | 1,598 | 1,550 | 1,562 | +1.19% | 314,700 | 804億5082万 | +8.68% | 13.78 | 1.03 |
| 12/26 | 1,528 | 1,548 | 1,528 | 1,543 | +1.87% | 170,100 | 795億636万 | +7.93% | 13.62 | 1.01 |
| 12/22 | 1,535 | 1,550 | 1,507 | 1,515 | -1.09% | 227,100 | 780億4674万 | +6.47% | 13.37 | 0.99 |
| 12/21 | 1,527 | 1,550 | 1,522 | 1,532 | +0.99% | 348,600 | 789億534万 | +8.09% | 13.52 | 1.01 |
| 12/20 | 1,505 | 1,523 | 1,505 | 1,517 | +0.78% | 284,700 | 781億3260万 | +7.72% | 13.38 | 1 |
| 12/19 | 1,467 | 1,513 | 1,467 | 1,505 | +2.85% | 330,300 | 775億3158万 | +7.5% | 13.28 | 0.99 |
| 12/16 | 1,462 | 1,478 | 1,453 | 1,463 | +0.69% | 160,200 | 753億8508万 | +5.2% | 12.91 | 0.96 |
| 12/15 | 1,462 | 1,470 | 1,442 | 1,453 | -0.57% | 166,200 | 748億6992万 | +5.16% | 12.83 | 0.95 |
| 12/14 | 1,500 | 1,517 | 1,458 | 1,462 | -1.35% | 354,300 | 752億9922万 | +6.46% | 12.9 | 0.96 |
| 12/13 | 1,423 | 1,488 | 1,418 | 1,482 | +4.1% | 660,600 | 763億2954万 | +8.63% | 13.08 | 0.97 |
| 12/12 | 1,403 | 1,425 | 1,398 | 1,423 | +1.67% | 287,100 | 733億2444万 | +4.97% | 12.56 | 0.93 |
| 12/09 | 1,378 | 1,402 | 1,378 | 1,400 | +1.2% | 250,500 | 721億2240万 | +3.7% | 12.36 | 0.92 |
| 12/08 | 1,425 | 1,425 | 1,378 | 1,383 | -2.92% | 239,700 | 712億6380万 | +2.77% | 12.21 | 0.91 |
| 12/07 | 1,383 | 1,425 | 1,383 | 1,425 | +3.01% | 382,200 | 734億1030万 | +6.11% | 12.58 | 0.94 |
| 12/06 | 1,373 | 1,385 | 1,372 | 1,383 | +0.73% | 182,400 | 712億6380万 | +3.39% | 12.21 | 0.91 |
| 12/05 | 1,373 | 1,388 | 1,353 | 1,373 | +0.49% | 332,700 | 707億4864万 | +2.64% | 12.12 | 0.9 |
| 12/02 | 1,345 | 1,367 | 1,338 | 1,367 | +1.61% | 290,100 | 704億520万 | +2.14% | 12.06 | 0.9 |
| 12/01 | 1,375 | 1,382 | 1,338 | 1,345 | -2.18% | 435,300 | 692億8902万 | +0.45% | 11.87 | 0.88 |
| 11/30 | 1,363 | 1,380 | 1,360 | 1,375 | +0.86% | 246,900 | 708億3450万 | +2.61% | 12.13 | 0.9 |
| 11/29 | 1,378 | 1,380 | 1,357 | 1,363 | -2.15% | 348,000 | 702億3348万 | +1.67% | 12.03 | 0.9 |
| 11/28 | 1,413 | 1,418 | 1,382 | 1,393 | -1.18% | 185,400 | 717億7896万 | +3.83% | 12.3 | 0.91 |
| 11/25 | 1,397 | 1,415 | 1,392 | 1,410 | +2.17% | 313,800 | 726億3756万 | +5.07% | 12.44 | 0.93 |
| 11/24 | 1,442 | 1,443 | 1,377 | 1,380 | -4.72% | 505,500 | 710億9208万 | +2.91% | 12.18 | 0.91 |
| 11/22 | 1,423 | 1,452 | 1,418 | 1,448 | +2.36% | 489,900 | 746億1234万 | +8% | 12.78 | 0.95 |
| 11/21 | 1,400 | 1,428 | 1,400 | 1,415 | +1.43% | 458,400 | 728億9514万 | +5.75% | 12.49 | 0.93 |
| 11/18 | 1,380 | 1,400 | 1,373 | 1,395 | +1.95% | 466,800 | 718億6482万 | +4.42% | 12.31 | 0.92 |
| 11/17 | 1,360 | 1,375 | 1,355 | 1,368 | +0.98% | 392,700 | 704億9106万 | +2.5% | 12.08 | 0.9 |
| 11/16 | 1,315 | 1,358 | 1,313 | 1,355 | +3.04% | 566,100 | 698億418万 | +1.42% | 11.96 | 0.89 |
| 11/15 | 1,315 | 1,318 | 1,302 | 1,315 | 0% | 231,300 | 677億4354万 | -1.65% | 11.61 | 0.86 |
| 11/14 | 1,300 | 1,327 | 1,300 | 1,315 | +2.2% | 468,900 | 677億4354万 | -1.79% | 11.61 | 0.86 |
| 11/11 | 1,253 | 1,298 | 1,248 | 1,287 | +3.35% | 571,500 | 662億8392万 | -4.12% | 11.36 | 0.84 |
| 11/10 | 1,217 | 1,253 | 1,217 | 1,245 | +3.32% | 431,100 | 641億3742万 | -7.5% | 10.99 | 0.82 |
| 11/09 | 1,238 | 1,262 | 1,193 | 1,205 | -3.98% | 595,500 | 620億7678万 | -10.81% | 10.63 | 0.79 |
| 11/08 | 1,268 | 1,270 | 1,250 | 1,255 | -1.05% | 356,400 | 646億5258万 | -7.52% | 11.08 | 0.82 |
| 11/07 | 1,278 | 1,283 | 1,260 | 1,268 | -0.39% | 257,700 | 653億3946万 | -6.88% | 11.19 | 0.83 |
| 11/04 | 1,282 | 1,285 | 1,265 | 1,273 | -1.8% | 414,300 | 655億9704万 | -6.85% | 11.24 | 0.84 |
