株価チャート
2009/01/30～2017/04/28
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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2017 |
| 04/28 | 1,062 | 1,226 | 1,042 | 1,204 | +13.58% | 26,421,500 | 5995億9200万 | +6.64% | 20.39 | 2.71 |
| 03/31 | 1,048 | 1,096 | 1,038 | 1,060 | +1.34% | 21,395,500 | 5278億8000万 | -5.53% | 20.18 | 2.66 |
| 02/28 | 1,074 | 1,100 | 1,032 | 1,046 | -3.51% | 20,567,500 | 5209億800万 | -6.19% | 19.92 | 2.62 |
| 01/31 | 1,032 | 1,090 | 990 | 1,084 | +6.07% | 19,263,000 | 5398億3200万 | -1.9% | 20.64 | 2.72 |
| 2016 |
| 12/30 | 1,016 | 1,046 | 963 | 1,022 | +1.59% | 23,619,500 | 5089億5600万 | -6.5% | 19.46 | 2.56 |
| 11/30 | 1,058 | 1,084 | 971 | 1,006 | -7.88% | 25,337,000 | 5009億8800万 | -7.11% | 19.15 | 2.52 |
| 10/31 | 1,082 | 1,118 | 1,036 | 1,092 | +2.06% | 16,172,500 | 5438億1600万 | +1.68% | 20.79 | 2.74 |
| 09/30 | 1,056 | 1,098 | 1,004 | 1,070 | +0.94% | 18,203,000 | 5328億6000万 | +0.85% | 20.37 | 2.68 |
| 08/31 | 1,160 | 1,192 | 1,052 | 1,060 | -12.11% | 15,639,500 | 5278億8000万 | +1.24% | 20.18 | 2.66 |
| 07/29 | 1,134 | 1,226 | 1,110 | 1,206 | +7.49% | 21,704,500 | 6005億8800万 | +16.63% | 22.96 | 3.02 |
| 06/30 | 1,196 | 1,208 | 1,018 | 1,122 | -6.97% | 23,516,500 | 5587億5600万 | +10.87% | 21.36 | 2.81 |
| 05/31 | 1,102 | 1,210 | 1,102 | 1,206 | +3.79% | 23,471,500 | 6005億8800万 | +21.45% | 22.96 | 3.02 |
| 04/28 | 1,180 | 1,238 | 1,092 | 1,162 | -2.35% | 27,710,000 | 5786億7600万 | +19.79% | 22.12 | 2.91 |
| 03/31 | 1,122 | 1,258 | 1,114 | 1,190 | +6.06% | 25,132,500 | 5926億2000万 | +25.4% | 22.86 | 3.3 |
| 02/29 | 1,244 | 1,278 | 975 | 1,122 | -9.08% | 31,950,500 | 5587億5600万 | +21.04% | 21.55 | 3.11 |
| 01/29 | 1,276 | 1,316 | 1,124 | 1,234 | -4.19% | 32,115,000 | 6145億3200万 | +35.9% | 23.7 | 3.42 |
| 2015 |
| 12/30 | 1,330 | 1,380 | 1,232 | 1,288 | -1.68% | 48,915,000 | 6414億2400万 | +45.87% | 24.78 | 3.57 |
| 11/30 | 1,280 | 1,318 | 1,178 | 1,310 | +2.02% | 62,185,000 | 6523億8000万 | +53.04% | 25.2 | 3.64 |
| 10/30 | 1,060 | 1,300 | 1,046 | 1,284 | +17.8% | 40,170,000 | 6394億3200万 | +55.07% | 24.7 | 3.56 |
| 09/30 | 1,080 | 1,130 | 955 | 1,090 | +0.74% | 35,393,500 | 5428億2000万 | +35.91% | 20.97 | 3.03 |
| 08/31 | 1,180 | 1,272 | 1,002 | 1,082 | -8.15% | 25,611,500 | 5388億3600万 | +38.36% | 20.82 | 3 |
| 07/31 | 1,096 | 1,228 | 1,066 | 1,178 | +7.88% | 33,178,500 | 5866億4400万 | +55% | 22.66 | 3.27 |
| 06/30 | 1,022 | 1,094 | 986 | 1,092 | +7.27% | 27,989,000 | 5438億1600万 | +48.77% | 21.09 | 3.04 |
| 05/29 | 1,004 | 1,042 | 983 | 1,018 | +1.39% | 26,680,500 | 5069億6400万 | +43.38% | 19.66 | 2.84 |
| 04/30 | 1,012 | 1,196 | 951 | 1,004 | -1.57% | 58,588,500 | 4999億9200万 | +45.51% | 19.39 | 2.8 |
| 03/31 | 890 | 1,040 | 887 | 1,020 | +14.74% | 25,972,500 | 5079億6000万 | +52.92% | 24.36 | 3.04 |
| 02/27 | 787 | 889 | 787 | 889 | +11.82% | 18,605,000 | 4427億2200万 | +38.47% | 21.23 | 2.65 |
| 01/30 | 789 | 801 | 740 | 795 | +1.02% | 22,780,000 | 3959億1000万 | +27.81% | 18.99 | 2.37 |
| 2014 |
| 12/30 | 754 | 800 | 716 | 787 | +3.96% | 19,074,500 | 3919億2600万 | +30.3% | 18.79 | 2.34 |
| 11/28 | 796 | 799 | 754 | 757 | -3.2% | 16,677,000 | 3769億8600万 | +28.96% | 18.08 | 2.25 |
| 10/31 | 785 | 798 | 691 | 782 | -0.26% | 18,395,000 | 3894億3600万 | +37.19% | 18.68 | 2.33 |
| 09/30 | 709 | 800 | 709 | 784 | +9.96% | 14,848,500 | 3904億3200万 | +42.03% | 18.72 | 2.33 |
| 08/29 | 728 | 744 | 696 | 713 | -2.86% | 13,271,000 | 3550億7400万 | +33.52% | 17.03 | 2.12 |
| 07/31 | 668 | 735 | 656 | 734 | +9.88% | 16,060,000 | 3655億3200万 | +41.7% | 17.53 | 2.19 |
| 06/30 | 649 | 682 | 624 | 668 | +3.25% | 18,173,000 | 3326億6400万 | +33.33% | 15.95 | 1.99 |
| 05/30 | 624 | 655 | 584 | 647 | +5.55% | 13,205,000 | 3222億600万 | +33.13% | 15.45 | 1.93 |
| 04/30 | 652 | 658 | 579 | 613 | -5.98% | 20,502,500 | 3052億7400万 | +29.32% | 14.64 | 1.83 |
| 03/31 | 642 | 673 | 598 | 652 | +1.72% | 19,893,000 | 3246億9600万 | +40.82% | 17.25 | 2.18 |
| 02/28 | 630 | 681 | 602 | 641 | +0.79% | 18,494,000 | 3192億1800万 | +42.76% | 16.95 | 2.14 |
| 01/31 | 621 | 665 | 591 | 636 | +2.42% | 24,013,000 | 3167億2800万 | +45.87% | 16.82 | 2.12 |
| 2013 |
| 12/30 | 603 | 622 | 580 | 621 | +3.33% | 17,731,500 | 3092億5800万 | +47.16% | 16.43 | 2.07 |
| 11/29 | 612 | 624 | 589 | 601 | -2.44% | 19,375,500 | 2992億9800万 | +47.3% | 15.9 | 2.01 |
| 10/31 | 623 | 637 | 595 | 616 | -2.69% | 24,572,500 | 3067億6800万 | +55.56% | 16.29 | 2.06 |
| 10/01 | 株式分割 1→10 |
| 09/30 | 578 | 635 | 568 | 633 | +9.63% | 21,987,500 | 3152億3400万 | +64.84% | 16.74 | 2.11 |
| 08/30 | 553 | 608 | 550 | 577 | +4.94% | 26,282,000 | 2875億4520万 | +56.05% | 16.96 | 2.14 |
| 07/31 | 520 | 597 | 515 | 550 | +6.01% | 29,642,000 | 2739億9960万 | +53.26% | 16.16 | 2.04 |
| 06/28 | 490 | 521 | 454 | 519 | +4.38% | 24,196,000 | 2584億6200万 | +48.71% | 15.25 | 1.92 |
| 05/31 | 513 | 533 | 485 | 497 | -3.23% | 34,227,000 | 2476億560万 | +46.24% | 14.61 | 1.84 |
| 04/30 | 433 | 534 | 409 | 514 | +18.33% | 28,073,000 | 2558億7240万 | +54.76% | 15.09 | 1.91 |
| 03/29 | 397 | 440 | 391 | 434 | +10.54% | 26,637,500 | 2162億3160万 | +34.01% | 15.21 | 1.79 |
| 02/28 | 399 | 416 | 381 | 393 | +0.36% | 17,891,000 | 1956億1440万 | +22.75% | 13.76 | 1.62 |
| 01/31 | 357 | 396 | 346 | 391 | +13.45% | 22,226,000 | 1949億1720万 | +23.47% | 13.71 | 1.61 |
| 2012 |
| 12/28 | 362 | 374 | 338 | 345 | -5.69% | 28,185,000 | - | +9.87% | - | - |
| 11/30 | 331 | 374 | 319 | 366 | +11.32% | 20,869,000 | - | +16.87% | - | - |
| 10/31 | 326 | 335 | 316 | 329 | +0.37% | 18,484,000 | - | +6% | - | - |
| 09/28 | 329 | 333 | 317 | 327 | -0.55% | 15,828,500 | - | +5.95% | - | - |
| 08/31 | 315 | 340 | 312 | 329 | +3.26% | 23,123,000 | - | +6.54% | - | - |
| 07/31 | 308 | 325 | 302 | 319 | +4.39% | 21,414,500 | - | +3.17% | - | - |
| 06/29 | 302 | 308 | 292 | 305 | -0.13% | 21,620,000 | - | -1.48% | - | - |
| 05/31 | 338 | 344 | 301 | 306 | -9.42% | 21,484,000 | - | -1.99% | - | - |
| 04/27 | 337 | 339 | 314 | 338 | +0.6% | 16,443,000 | - | +7.52% | - | - |
| 03/30 | 312 | 339 | 308 | 336 | +8.05% | 27,016,000 | - | +6.54% | - | - |
| 02/29 | 291 | 315 | 288 | 311 | +5.22% | 27,595,000 | - | -1.08% | - | - |
| 01/31 | 299 | 301 | 289 | 295 | +0.2% | 17,052,000 | - | -6.29% | - | - |
| 2011 |
| 12/30 | 288 | 296 | 281 | 295 | +5.21% | 23,049,500 | - | -6.48% | - | - |
| 11/30 | 301 | 308 | 271 | 280 | -7.1% | 24,911,500 | - | -11.11% | - | - |
| 10/31 | 290 | 309 | 282 | 301 | 0% | 20,093,000 | - | -4.62% | - | - |
| 09/30 | 290 | 302 | 274 | 301 | +4.87% | 16,705,500 | 1500億9720万 | -4.62% | - | 1.29 |
| 08/31 | 303 | 308 | 275 | 287 | -5.52% | 26,999,000 | - | -9.05% | - | - |
| 07/29 | 304 | 327 | 303 | 304 | +1.47% | 35,770,500 | - | -4.34% | - | - |
| 06/30 | 295 | 302 | 276 | 300 | +3.24% | 41,613,500 | 1493億40万 | -5.72% | - | 1.29 |
| 05/31 | 302 | 305 | 269 | 290 | -3.52% | 74,050,000 | - | -8.39% | - | - |
| 04/28 | 316 | 322 | 287 | 301 | -4.63% | 27,789,500 | - | -4.75% | - | - |
| 03/31 | 327 | 356 | 260 | 316 | -3.84% | 34,865,500 | 1571億6880万 | +0.51% | 21.33 | 1.28 |
| 02/28 | 315 | 338 | 315 | 328 | +4.12% | 32,793,500 | - | +5.19% | - | - |
| 01/31 | 340 | 357 | 314 | 315 | -5.74% | 35,900,000 | - | +1.68% | - | - |
| 2010 |
| 12/30 | 303 | 337 | 284 | 334 | +10.58% | 51,653,000 | - | +8.22% | - | - |
| 11/30 | 297 | 319 | 295 | 302 | +1.75% | 29,114,000 | - | -1.82% | - | - |
| 10/29 | 316 | 317 | 272 | 297 | -5.83% | 53,298,000 | - | -2.56% | - | - |
| 09/30 | 314 | 337 | 312 | 316 | -0.19% | 26,264,500 | - | +2.8% | - | - |
| 08/31 | 325 | 333 | 304 | 316 | -3.07% | 27,347,500 | - | +2% | - | - |
| 07/30 | 341 | 349 | 320 | 326 | -5.12% | 27,366,000 | - | +4.22% | - | - |
| 06/30 | 345 | 381 | 335 | 344 | -1.88% | 34,237,500 | - | +9.49% | - | - |
| 05/31 | 378 | 390 | 324 | 350 | -7.25% | 42,591,000 | - | +11.24% | - | - |
| 04/30 | 346 | 382 | 340 | 378 | +11.25% | 38,584,500 | - | +19.18% | - | - |
| 03/31 | 315 | 342 | 312 | 340 | +9.13% | 30,020,000 | 1691億2080万 | +7.47% | 14.79 | 1.37 |
| 02/26 | 314 | 344 | 302 | 311 | -7.82% | 39,917,500 | - | -2.14% | - | - |
| 01/29 | 308 | 350 | 306 | 338 | +10.98% | 30,096,500 | - | +5.17% | - | - |
| 2009 |
| 12/30 | 288 | 318 | 286 | 304 | +5.77% | 21,741,000 | - | -6.11% | - | - |
| 11/30 | 308 | 308 | 279 | 288 | -6.62% | 24,032,000 | - | -12.58% | - | - |
| 10/30 | 299 | 322 | 274 | 308 | +1.38% | 31,436,000 | - | -8.33% | - | - |
| 09/30 | 307 | 315 | 296 | 304 | -0.13% | 17,600,000 | - | -10.91% | - | - |
| 08/31 | 326 | 326 | 296 | 304 | -5.82% | 22,794,000 | - | -12.59% | - | - |
| 07/31 | 310 | 323 | 294 | 323 | +3.06% | 24,574,500 | - | -8.76% | - | - |
| 06/30 | 291 | 329 | 287 | 313 | +10.82% | 31,592,500 | - | -13.19% | - | - |
| 05/29 | 266 | 294 | 265 | 283 | +6.16% | 24,333,500 | - | -22.94% | - | - |
| 04/30 | 246 | 276 | 244 | 266 | +8.29% | 42,428,500 | - | -28.77% | - | - |
| 03/31 | 253 | 269 | 235 | 246 | -6.18% | 40,940,500 | - | -35.6% | - | - |
| 02/27 | 276 | 281 | 253 | 262 | -7.68% | 42,121,000 | - | -32.94% | - | - |
| 01/30 | 303 | 303 | 255 | 284 | -2.67% | 36,554,500 | - | -29.18% | - | - |
