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 |
|---|
| 2020 | 2/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,419 | 1,433 | 1,387 | 1,389 | -2.46% | 38,800 | 333億3600万 | +1.46% | 15.42 | 2.27 |
| 03/30 | 1,428 | 1,453 | 1,419 | 1,424 | -0.28% | 29,600 | 341億7600万 | +4.48% | 15.81 | 2.33 |
| 03/29 | 1,422 | 1,490 | 1,422 | 1,428 | +0.28% | 42,000 | 342億7200万 | +5.39% | 15.86 | 2.33 |
| 03/28 | 1,400 | 1,437 | 1,400 | 1,424 | +2.93% | 57,800 | 341億7600万 | +5.72% | 15.81 | 2.33 |
| 03/27 | 1,382 | 1,395 | 1,372 | 1,384 | -1.5% | 40,400 | 332億400万 | +3.32% | 15.36 | 2.26 |
| 03/24 | 1,407 | 1,421 | 1,402 | 1,405 | -0.57% | 21,000 | 337億800万 | +5.28% | 15.59 | 2.29 |
| 03/23 | 1,425 | 1,427 | 1,406 | 1,413 | -1.77% | 40,600 | 339億 | +6.36% | 15.68 | 2.31 |
| 03/22 | 1,395 | 1,438 | 1,395 | 1,438 | +0.91% | 54,000 | 345億1200万 | +8.86% | 15.97 | 2.35 |
| 03/21 | 1,413 | 1,438 | 1,399 | 1,425 | +0.67% | 47,000 | 342億 | +8.37% | 15.82 | 2.33 |
| 03/17 | 1,415 | 1,422 | 1,402 | 1,416 | +0.04% | 29,400 | 339億7200万 | +8.14% | 15.72 | 2.31 |
| 03/16 | 1,400 | 1,421 | 1,395 | 1,415 | +1.07% | 37,600 | 339億6000万 | +8.68% | 15.71 | 2.31 |
| 03/15 | 1,413 | 1,438 | 1,400 | 1,400 | -1.93% | 38,200 | 336億 | +8.11% | 15.54 | 2.29 |
| 03/14 | 1,400 | 1,443 | 1,400 | 1,428 | +0.6% | 66,200 | 342億6000万 | +10.92% | 15.85 | 2.33 |
| 03/13 | 1,400 | 1,422 | 1,382 | 1,419 | +0.35% | 71,000 | 340億5600万 | +11.03% | 15.76 | 2.32 |
| 03/10 | 1,415 | 1,438 | 1,393 | 1,414 | +1.25% | 95,600 | 339億3600万 | +11.16% | 15.7 | 2.31 |
| 03/09 | 1,347 | 1,397 | 1,347 | 1,397 | +3.44% | 68,800 | 335億1600万 | +10.31% | 15.51 | 2.28 |
| 03/08 | 1,375 | 1,385 | 1,328 | 1,350 | -2.53% | 74,000 | 324億 | +6.97% | 14.99 | 2.2 |
| 03/07 | 1,319 | 1,387 | 1,318 | 1,385 | +6.09% | 113,200 | 332億4000万 | +9.92% | 15.38 | 2.26 |
| 03/06 | 1,308 | 1,340 | 1,304 | 1,306 | +0.12% | 67,600 | 313億3200万 | +3.94% | 14.5 | 2.13 |
| 03/03 | 1,300 | 1,325 | 1,296 | 1,304 | +0.31% | 49,400 | 312億9600万 | +3.82% | 14.48 | 2.13 |
| 03/02 | 1,278 | 1,325 | 1,278 | 1,300 | +2.44% | 112,000 | 312億 | +3.59% | 14.43 | 2.12 |
| 03/01 | 1,240 | 1,274 | 1,228 | 1,269 | +2.63% | 67,800 | 304億5600万 | +1.2% | 14.09 | 2.07 |
| 02/28 | 1,219 | 1,248 | 1,219 | 1,237 | +1.1% | 55,200 | 296億7600万 | -1.4% | 13.73 | 2.02 |
| 02/27 | 1,234 | 1,236 | 1,218 | 1,223 | -0.85% | 24,800 | 293億5200万 | -2.47% | 13.58 | 2 |
| 02/24 | 1,234 | 1,236 | 1,223 | 1,234 | +0.12% | 26,400 | 296億400万 | -1.71% | 13.7 | 2.01 |
| 02/23 | 1,219 | 1,242 | 1,219 | 1,232 | +0.74% | 22,000 | 295億6800万 | -1.91% | 13.68 | 2.01 |
| 02/22 | 1,224 | 1,231 | 1,213 | 1,223 | -0.24% | 31,800 | 293億5200万 | -2.7% | 13.58 | 2 |
| 02/21 | 1,239 | 1,248 | 1,223 | 1,226 | -1.64% | 28,600 | 294億2400万 | -2.54% | 13.61 | 2 |
| 02/20 | 1,248 | 1,260 | 1,239 | 1,247 | -0.99% | 21,000 | 299億1600万 | -0.91% | 13.84 | 2.04 |
| 02/17 | 1,228 | 1,262 | 1,226 | 1,259 | +1.98% | 28,000 | 302億1600万 | 0% | 13.98 | 2.06 |
| 02/16 | 1,249 | 1,249 | 1,225 | 1,235 | -1.44% | 33,200 | 296億2800万 | -1.87% | 13.71 | 2.02 |
| 02/15 | 1,285 | 1,289 | 1,250 | 1,253 | -1.65% | 27,000 | 300億6000万 | -0.52% | 13.91 | 2.05 |
| 02/14 | 1,270 | 1,277 | 1,254 | 1,274 | +0.08% | 22,800 | 305億6400万 | +1.23% | 14.14 | 2.08 |
| 02/13 | 1,269 | 1,285 | 1,268 | 1,273 | +1.11% | 40,800 | 305億4000万 | +1.39% | 14.13 | 2.08 |
| 02/10 | 1,230 | 1,260 | 1,227 | 1,259 | +2.9% | 47,400 | 302億400万 | +0.52% | 13.97 | 2.06 |
| 02/09 | 1,203 | 1,225 | 1,198 | 1,223 | +1.24% | 48,200 | 293億5200万 | -2.16% | 13.58 | 2 |
| 02/08 | 1,203 | 1,209 | 1,195 | 1,208 | +0.08% | 47,800 | 289億9200万 | -3.28% | 13.41 | 1.97 |
| 02/07 | 1,223 | 1,232 | 1,195 | 1,207 | -3.94% | 128,200 | 289億6800万 | -3.36% | 13.4 | 1.97 |
| 02/06 | 1,280 | 1,285 | 1,253 | 1,257 | -1.72% | 78,600 | 301億5600万 | +0.68% | 13.95 | 2.05 |
| 02/03 | 1,300 | 1,344 | 1,279 | 1,279 | -1.58% | 89,800 | 306億8400万 | +2.61% | 14.2 | 2.09 |
| 02/02 | 1,290 | 1,310 | 1,286 | 1,299 | +0.66% | 67,800 | 311億7600万 | +4.42% | 14.42 | 2.12 |
| 02/01 | 1,282 | 1,300 | 1,273 | 1,291 | -0.31% | 48,000 | 309億7200万 | +4.16% | 14.33 | 2.11 |
| 01/31 | 1,284 | 1,310 | 1,284 | 1,295 | -0.77% | 44,800 | 310億6800万 | +4.9% | 14.37 | 2.11 |
| 01/30 | 1,276 | 1,308 | 1,270 | 1,305 | +1.64% | 54,200 | 313億800万 | +6.23% | 14.48 | 2.13 |
| 01/27 | 1,274 | 1,290 | 1,252 | 1,284 | +0.79% | 45,600 | 308億400万 | +5.2% | 14.25 | 2.1 |
| 01/26 | 1,275 | 1,290 | 1,265 | 1,274 | +1.03% | 70,800 | 305億6400万 | +4.9% | 14.14 | 2.08 |
| 01/25 | 1,248 | 1,269 | 1,244 | 1,261 | +1.04% | 67,800 | 302億5200万 | +4.43% | 14 | 2.06 |
| 01/24 | 1,240 | 1,249 | 1,226 | 1,248 | +0.28% | 28,800 | 299億4000万 | +3.87% | 13.85 | 2.04 |
| 01/23 | 1,259 | 1,259 | 1,233 | 1,244 | -0.28% | 24,600 | 298億5600万 | +4.1% | 13.81 | 2.03 |
| 01/20 | 1,259 | 1,259 | 1,226 | 1,248 | -0.87% | 45,600 | 299億4000万 | +4.83% | 13.85 | 2.04 |
| 01/19 | 1,259 | 1,265 | 1,248 | 1,259 | +0.16% | 42,800 | 302億400万 | +6.29% | 13.97 | 2.06 |
| 01/18 | 1,229 | 1,258 | 1,208 | 1,257 | +2.28% | 54,600 | 301億5600万 | +6.85% | 13.95 | 2.05 |
| 01/17 | 1,272 | 1,272 | 1,229 | 1,229 | -1.88% | 47,200 | 294億8400万 | +5% | 13.64 | 2.01 |
| 01/16 | 1,265 | 1,280 | 1,241 | 1,252 | -0.36% | 109,800 | 300億4800万 | +7.56% | 13.9 | 2.04 |
| 01/13 | 1,242 | 1,260 | 1,206 | 1,257 | +1.21% | 159,800 | 301億5600万 | +8.41% | 13.95 | 2.05 |
| 01/12 | 1,224 | 1,250 | 1,200 | 1,242 | +1.47% | 94,000 | 297億9600万 | +7.68% | 13.78 | 2.03 |
| 01/11 | 1,211 | 1,235 | 1,211 | 1,224 | +1.12% | 67,000 | 293億6400万 | +6.76% | 13.58 | 2 |
| 01/10 | 1,200 | 1,221 | 1,195 | 1,210 | +0.92% | 50,400 | 290億4000万 | +6.14% | 13.43 | 1.98 |
| 01/06 | 1,187 | 1,208 | 1,187 | 1,199 | -0.99% | 41,600 | 287億7600万 | +5.64% | 13.31 | 1.96 |
| 01/05 | 1,209 | 1,214 | 1,199 | 1,211 | +1.38% | 31,800 | 290億6400万 | +6.98% | 13.45 | 1.98 |
| 01/04 | 1,206 | 1,222 | 1,191 | 1,195 | 0% | 68,000 | 286億6800万 | +6.08% | 13.26 | 1.95 |
| 2016 |
| 12/30 | 1,200 | 1,200 | 1,188 | 1,195 | -0.46% | 19,000 | 286億6800万 | +6.75% | 13.26 | 1.95 |
| 12/29 | 1,195 | 1,200 | 1,166 | 1,200 | -0.7% | 63,600 | 288億 | +7.82% | 13.32 | 1.96 |
| 12/28 | 1,209 | 1,217 | 1,193 | 1,209 | -0.98% | 35,600 | 290億400万 | +9.17% | 13.42 | 1.97 |
| 12/27 | 1,194 | 1,225 | 1,189 | 1,221 | +3.3% | 98,800 | 292億9200万 | +10.95% | 13.55 | 1.99 |
| 12/26 | 1,189 | 1,193 | 1,178 | 1,182 | +2.34% | 67,400 | 283億5600万 | +8.2% | 13.12 | 1.93 |
| 12/22 | 1,141 | 1,159 | 1,139 | 1,155 | +1.67% | 67,600 | 277億800万 | +6.21% | 12.82 | 1.89 |
| 12/21 | 1,120 | 1,145 | 1,120 | 1,136 | +0.93% | 44,200 | 272億5200万 | +4.85% | 12.61 | 1.85 |
| 12/20 | 1,126 | 1,135 | 1,119 | 1,125 | +0.18% | 26,000 | 270億 | +4.26% | 12.49 | 1.84 |
| 12/19 | 1,107 | 1,133 | 1,107 | 1,123 | +1.49% | 39,000 | 269億5200万 | +4.47% | 12.47 | 1.83 |
| 12/16 | 1,113 | 1,114 | 1,098 | 1,107 | +0.64% | 45,200 | 265億5600万 | +3.6% | 12.29 | 1.81 |
| 12/15 | 1,113 | 1,113 | 1,095 | 1,100 | +0.05% | 26,400 | 263億8800万 | +3.34% | 12.21 | 1.8 |
| 12/14 | 1,130 | 1,130 | 1,099 | 1,099 | -2.74% | 29,200 | 263億7600万 | +3.68% | 12.2 | 1.79 |
| 12/13 | 1,084 | 1,130 | 1,084 | 1,130 | +4.2% | 62,400 | 271億2000万 | +7.11% | 12.55 | 1.85 |
| 12/12 | 1,085 | 1,087 | 1,069 | 1,085 | +1.07% | 26,000 | 260億2800万 | +2.89% | 12.04 | 1.77 |
| 12/09 | 1,080 | 1,085 | 1,065 | 1,073 | -1.24% | 60,600 | 257億5200万 | +1.8% | 11.91 | 1.75 |
| 12/08 | 1,111 | 1,111 | 1,084 | 1,087 | -0.5% | 47,000 | 260億7600万 | +2.99% | 12.06 | 1.77 |
| 12/07 | 1,116 | 1,116 | 1,092 | 1,092 | -2.15% | 45,000 | 262億800万 | +3.21% | 12.12 | 1.78 |
| 12/06 | 1,140 | 1,180 | 1,113 | 1,116 | -0.67% | 141,000 | 267億8400万 | +5.28% | 12.39 | 1.82 |
| 12/05 | 1,041 | 1,160 | 1,041 | 1,124 | +7.05% | 210,800 | 269億6400万 | +5.89% | 12.47 | 1.83 |
| 12/02 | 1,066 | 1,067 | 1,048 | 1,050 | -2.33% | 38,400 | 251億8800万 | -1.08% | 11.65 | 1.71 |
| 12/01 | 1,100 | 1,102 | 1,042 | 1,075 | -2.36% | 71,200 | 257億8800万 | +0.99% | 11.93 | 1.75 |
| 11/30 | 1,120 | 1,120 | 1,089 | 1,101 | -1.7% | 62,600 | 264億1200万 | +3.24% | 12.22 | 1.8 |
| 11/29 | 1,057 | 1,121 | 1,048 | 1,120 | +6.72% | 105,000 | 268億6800万 | +4.92% | 12.43 | 1.83 |
| 11/28 | 1,035 | 1,054 | 1,035 | 1,049 | +2.04% | 39,600 | 251億7600万 | -1.96% | 11.65 | 1.71 |
| 11/25 | 1,049 | 1,049 | 1,028 | 1,028 | -1.72% | 29,200 | 246億7200万 | -4.46% | 11.41 | 1.68 |
| 11/24 | 1,054 | 1,054 | 1,041 | 1,046 | +0.1% | 34,600 | 251億400万 | -3.42% | 11.61 | 1.71 |
| 11/22 | 1,043 | 1,055 | 1,036 | 1,045 | +0.05% | 42,400 | 250億8000万 | -4.13% | 11.6 | 1.71 |
| 11/21 | 1,034 | 1,053 | 1,030 | 1,045 | +2.3% | 23,800 | 250億6800万 | -4.7% | 11.6 | 1.71 |
| 11/18 | 1,059 | 1,072 | 1,017 | 1,021 | -3.54% | 63,000 | 245億400万 | -7.35% | 11.34 | 1.67 |
| 11/17 | 1,035 | 1,061 | 1,030 | 1,059 | +2.27% | 27,000 | 254億400万 | -4.47% | 11.75 | 1.73 |
| 11/16 | 1,049 | 1,049 | 1,027 | 1,035 | -0.91% | 36,600 | 248億4000万 | -7.01% | 11.49 | 1.69 |
| 11/15 | 1,028 | 1,045 | 1,005 | 1,045 | +2.81% | 71,400 | 250億6800万 | -6.82% | 11.6 | 1.71 |
| 11/14 | 993 | 1,018 | 978 | 1,016 | +4.74% | 53,600 | 243億8400万 | -10.01% | 11.28 | 1.66 |
| 11/11 | 998 | 998 | 964 | 970 | -3% | 55,000 | 232億8000万 | -14.76% | 10.77 | 1.58 |
| 11/10 | 1,016 | 1,035 | 994 | 1,000 | -0.15% | 107,200 | 240億 | -12.97% | 11.1 | 1.63 |
| 11/09 | 975 | 1,003 | 965 | 1,002 | +2.88% | 169,400 | 240億3600万 | -13.51% | 11.12 | 1.64 |
| 11/08 | 983 | 983 | 936 | 974 | -10.85% | 299,800 | 233億6400万 | -16.65% | 10.81 | 1.59 |
| 11/07 | 1,089 | 1,113 | 1,078 | 1,092 | +0.05% | 56,600 | 262億800万 | -7.46% | 12.12 | 1.78 |
| 11/04 | 1,081 | 1,104 | 1,080 | 1,092 | -0.55% | 37,200 | 261億9600万 | -8.05% | 12.12 | 1.78 |
