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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2017 |
| 03/31 | 1,078 | 1,084 | 1,060 | 1,060 | -1.12% | 1,423,500 | 5278億8000万 | -0.75% | 20.18 | 2.66 |
| 03/30 | 1,078 | 1,084 | 1,068 | 1,072 | -0.92% | 1,148,500 | 5338億5600万 | +0.37% | 20.41 | 2.69 |
| 03/29 | 1,094 | 1,096 | 1,076 | 1,082 | -0.18% | 1,011,000 | 5388億3600万 | +1.41% | 20.6 | 2.71 |
| 03/28 | 1,078 | 1,088 | 1,076 | 1,084 | +1.88% | 1,073,000 | 5398億3200万 | +1.69% | 20.64 | 2.72 |
| 03/27 | 1,070 | 1,076 | 1,058 | 1,064 | -1.48% | 801,500 | 5298億7200万 | -0.19% | 20.26 | 2.67 |
| 03/24 | 1,074 | 1,082 | 1,068 | 1,080 | +1.31% | 629,000 | 5378億4000万 | +1.31% | 20.56 | 2.71 |
| 03/23 | 1,066 | 1,080 | 1,060 | 1,066 | +0.57% | 724,000 | 5308億6800万 | 0% | 20.3 | 2.67 |
| 03/22 | 1,062 | 1,080 | 1,060 | 1,060 | -1.67% | 895,000 | 5278億8000万 | -0.56% | 20.18 | 2.66 |
| 03/21 | 1,070 | 1,082 | 1,070 | 1,078 | 0% | 531,500 | 5368億4400万 | +1.03% | 20.53 | 2.7 |
| 03/17 | 1,070 | 1,080 | 1,070 | 1,078 | 0% | 1,008,500 | 5368億4400万 | +1.13% | 20.53 | 2.7 |
| 03/16 | 1,060 | 1,078 | 1,056 | 1,078 | +0.94% | 795,500 | 5368億4400万 | +1.22% | 20.53 | 2.7 |
| 03/15 | 1,072 | 1,076 | 1,068 | 1,068 | -1.11% | 633,000 | 5318億6400万 | +0.47% | 20.33 | 2.68 |
| 03/14 | 1,080 | 1,084 | 1,070 | 1,080 | -0.74% | 617,000 | 5378億4000万 | +1.69% | 20.56 | 2.71 |
| 03/13 | 1,082 | 1,096 | 1,082 | 1,088 | +0.74% | 770,000 | 5418億2400万 | +2.45% | 20.72 | 2.73 |
| 03/10 | 1,086 | 1,090 | 1,076 | 1,080 | -0.55% | 1,320,000 | 5378億4000万 | +1.89% | 20.56 | 2.71 |
| 03/09 | 1,088 | 1,090 | 1,076 | 1,086 | +0.56% | 898,500 | 5408億2800万 | +2.55% | 20.68 | 2.72 |
| 03/08 | 1,090 | 1,090 | 1,074 | 1,080 | +1.69% | 1,561,500 | 5378億4000万 | +2.08% | 20.56 | 2.71 |
| 03/07 | 1,050 | 1,068 | 1,048 | 1,062 | +1.14% | 961,500 | 5288億7600万 | +0.38% | 20.22 | 2.66 |
| 03/06 | 1,048 | 1,054 | 1,042 | 1,050 | +0.57% | 484,000 | 5229億 | -0.85% | 19.99 | 2.63 |
| 03/03 | 1,052 | 1,058 | 1,038 | 1,044 | -0.76% | 857,000 | 5199億1200万 | -1.51% | 19.88 | 2.62 |
| 03/02 | 1,062 | 1,064 | 1,046 | 1,052 | +0.19% | 731,000 | 5238億9600万 | -0.75% | 20.03 | 2.64 |
| 03/01 | 1,048 | 1,056 | 1,040 | 1,050 | +0.38% | 1,260,500 | 5229億 | -0.94% | 19.99 | 2.63 |
| 02/28 | 1,064 | 1,064 | 1,042 | 1,046 | -0.76% | 1,488,500 | 5209億800万 | -1.13% | 19.92 | 2.62 |
| 02/27 | 1,044 | 1,058 | 1,042 | 1,054 | +0.57% | 1,232,500 | 5248億9200万 | -0.19% | 20.07 | 2.64 |
| 02/24 | 1,056 | 1,058 | 1,044 | 1,048 | -0.95% | 838,500 | 5219億400万 | -0.57% | 19.95 | 2.63 |
| 02/23 | 1,058 | 1,066 | 1,048 | 1,058 | +0.19% | 1,116,000 | 5268億8400万 | +0.57% | 20.14 | 2.65 |
| 02/22 | 1,056 | 1,058 | 1,046 | 1,056 | -0.56% | 1,030,500 | 5258億8800万 | +0.57% | 20.11 | 2.65 |
| 02/21 | 1,074 | 1,074 | 1,058 | 1,062 | -0.75% | 441,500 | 5288億7600万 | +1.24% | 20.22 | 2.66 |
| 02/20 | 1,070 | 1,076 | 1,058 | 1,070 | -0.37% | 904,500 | 5328億6000万 | +2.2% | 20.37 | 2.68 |
| 02/17 | 1,062 | 1,076 | 1,058 | 1,074 | -0.37% | 690,500 | 5348億5200万 | +2.78% | 20.45 | 2.69 |
| 02/16 | 1,076 | 1,080 | 1,066 | 1,078 | 0% | 771,000 | 5368億4400万 | +3.26% | 20.53 | 2.7 |
| 02/15 | 1,098 | 1,100 | 1,074 | 1,078 | 0% | 804,500 | 5368億4400万 | +3.45% | 20.53 | 2.7 |
| 02/14 | 1,060 | 1,084 | 1,056 | 1,078 | +2.08% | 1,634,500 | 5368億4400万 | +3.65% | 20.53 | 2.7 |
| 02/13 | 1,060 | 1,064 | 1,050 | 1,056 | +0.96% | 1,022,000 | 5258億8800万 | +1.64% | 20.11 | 2.65 |
| 02/10 | 1,048 | 1,050 | 1,038 | 1,046 | +1.36% | 669,000 | 5209億800万 | +0.67% | 19.92 | 2.62 |
| 02/09 | 1,044 | 1,046 | 1,032 | 1,032 | -2.09% | 920,000 | 5139億3600万 | -0.77% | 19.65 | 2.59 |
| 02/08 | 1,066 | 1,066 | 1,048 | 1,054 | -0.19% | 776,500 | 5248億9200万 | +1.35% | 20.07 | 2.64 |
| 02/07 | 1,054 | 1,060 | 1,046 | 1,056 | +0.19% | 746,500 | 5258億8800万 | +1.64% | 20.11 | 2.65 |
| 02/06 | 1,064 | 1,066 | 1,046 | 1,054 | 0% | 1,068,500 | 5248億9200万 | +1.54% | 20.07 | 2.64 |
| 02/03 | 1,062 | 1,068 | 1,050 | 1,054 | -0.75% | 1,419,500 | 5248億9200万 | +1.74% | 20.07 | 2.64 |
| 02/02 | 1,080 | 1,082 | 1,058 | 1,062 | -0.56% | 827,000 | 5288億7600万 | +2.61% | 20.22 | 2.66 |
| 02/01 | 1,074 | 1,078 | 1,054 | 1,068 | -1.48% | 1,083,000 | 5318億6400万 | +3.39% | 20.33 | 2.68 |
| 01/31 | 1,062 | 1,090 | 1,060 | 1,084 | +0.93% | 1,586,000 | 5398億3200万 | +5.14% | 20.64 | 2.72 |
| 01/30 | 1,044 | 1,078 | 1,038 | 1,074 | +1.7% | 1,374,500 | 5348億5200万 | +4.47% | 20.45 | 2.69 |
| 01/27 | 1,050 | 1,058 | 1,042 | 1,056 | +0.96% | 886,000 | 5258億8800万 | +2.82% | 20.11 | 2.65 |
| 01/26 | 1,024 | 1,052 | 1,022 | 1,046 | +3.98% | 1,546,500 | 5209億800万 | +1.95% | 19.92 | 2.62 |
| 01/25 | 1,012 | 1,014 | 1,004 | 1,006 | +0.6% | 502,000 | 5009億8800万 | -1.85% | 19.15 | 2.52 |
| 01/24 | 997 | 1,004 | 990 | 1,000 | +0.3% | 904,000 | 4980億 | -2.53% | 19.04 | 2.51 |
| 01/23 | 1,002 | 1,006 | 990 | 997 | -1.29% | 737,500 | 4965億600万 | -2.83% | 18.98 | 2.5 |
| 01/20 | 1,012 | 1,016 | 1,004 | 1,010 | 0% | 679,000 | 5029億8000万 | -1.66% | 19.23 | 2.53 |
| 01/19 | 1,012 | 1,020 | 1,008 | 1,010 | -0.2% | 778,500 | 5029億8000万 | -1.56% | 19.23 | 2.53 |
| 01/18 | 1,016 | 1,020 | 1,008 | 1,012 | -0.39% | 736,500 | 5039億7600万 | -1.27% | 19.27 | 2.54 |
| 01/17 | 1,034 | 1,036 | 1,014 | 1,016 | -1.36% | 756,500 | 5059億6800万 | -0.68% | 19.34 | 2.55 |
| 01/16 | 1,028 | 1,038 | 1,024 | 1,030 | -0.58% | 620,500 | 5129億4000万 | +0.78% | 19.61 | 2.58 |
| 01/13 | 1,026 | 1,038 | 1,026 | 1,036 | +0.97% | 598,000 | 5159億2800万 | +1.67% | 19.73 | 2.6 |
| 01/12 | 1,056 | 1,056 | 1,026 | 1,026 | -1.16% | 1,014,000 | 5109億4800万 | +0.88% | 19.53 | 2.57 |
| 01/11 | 1,040 | 1,048 | 1,034 | 1,038 | -0.76% | 839,000 | 5169億2400万 | +2.17% | 19.76 | 2.6 |
| 01/10 | 1,058 | 1,068 | 1,044 | 1,046 | -1.88% | 993,500 | 5209億800万 | +3.05% | 19.92 | 2.62 |
| 01/06 | 1,064 | 1,070 | 1,060 | 1,066 | -0.19% | 986,000 | 5308億6800万 | +5.23% | 20.3 | 2.67 |
| 01/05 | 1,038 | 1,068 | 1,036 | 1,068 | +3.29% | 1,562,000 | 5318億6400万 | +5.74% | 20.33 | 2.68 |
| 01/04 | 1,032 | 1,046 | 1,024 | 1,034 | +1.17% | 1,081,500 | 5149億3200万 | +2.68% | 19.69 | 2.59 |
| 2016 |
| 12/30 | 1,022 | 1,026 | 1,016 | 1,022 | -0.2% | 534,500 | 5089億5600万 | +1.59% | 19.46 | 2.56 |
| 12/29 | 1,028 | 1,028 | 1,012 | 1,024 | +0.59% | 955,500 | 5099億5200万 | +1.89% | 19.5 | 2.57 |
| 12/28 | 1,024 | 1,024 | 1,016 | 1,018 | -0.39% | 699,000 | 5069億6400万 | +1.39% | 19.38 | 2.55 |
| 12/27 | 1,030 | 1,032 | 1,020 | 1,022 | +0.2% | 571,500 | 5089億5600万 | +1.89% | 19.46 | 2.56 |
| 12/26 | 1,018 | 1,028 | 1,010 | 1,020 | +1.19% | 632,500 | 5079億6000万 | +1.69% | 19.42 | 2.56 |
| 12/22 | 1,008 | 1,018 | 1,004 | 1,008 | -1.37% | 993,000 | 5019億8400万 | +0.4% | 19.19 | 2.53 |
| 12/21 | 1,042 | 1,042 | 1,022 | 1,022 | -1.92% | 988,000 | 5089億5600万 | +1.79% | 19.46 | 2.56 |
| 12/20 | 1,026 | 1,046 | 1,022 | 1,042 | +1.36% | 703,500 | 5189億1600万 | +3.78% | 19.84 | 2.61 |
| 12/19 | 1,020 | 1,032 | 1,018 | 1,028 | +0.39% | 967,000 | 5119億4400万 | +2.49% | 19.57 | 2.58 |
| 12/16 | 1,030 | 1,032 | 1,020 | 1,024 | +0.2% | 1,259,500 | 5099億5200万 | +2.09% | 19.5 | 2.57 |
| 12/15 | 1,018 | 1,026 | 1,016 | 1,022 | +0.39% | 1,248,000 | 5089億5600万 | +1.79% | 19.46 | 2.56 |
| 12/14 | 1,018 | 1,026 | 1,014 | 1,018 | +1.39% | 984,500 | 5069億6400万 | +1.6% | 19.38 | 2.55 |
| 12/13 | 984 | 1,008 | 984 | 1,004 | +2.03% | 1,021,000 | 4999億9200万 | +0.2% | 19.12 | 2.52 |
| 12/12 | 982 | 988 | 974 | 984 | -0.2% | 1,527,000 | 4900億3200万 | -1.89% | 18.74 | 2.47 |
| 12/09 | 963 | 990 | 963 | 986 | +1.23% | 1,533,500 | 4910億2800万 | -1.89% | 18.77 | 2.47 |
| 12/08 | 981 | 986 | 969 | 974 | -0.61% | 963,500 | 4850億5200万 | -3.37% | 18.54 | 2.44 |
| 12/07 | 988 | 988 | 971 | 980 | +1.03% | 1,311,500 | 4880億4000万 | -3.16% | 18.66 | 2.46 |
| 12/06 | 991 | 993 | 968 | 970 | -0.92% | 1,179,500 | 4830億6000万 | -4.53% | 18.47 | 2.43 |
| 12/05 | 996 | 998 | 975 | 979 | -1.51% | 1,143,500 | 4875億4200万 | -4.11% | 18.64 | 2.45 |
| 12/02 | 1,004 | 1,012 | 993 | 994 | -1.78% | 1,287,500 | 4950億1200万 | -3.21% | 18.93 | 2.49 |
| 12/01 | 1,016 | 1,018 | 1,000 | 1,012 | +0.6% | 1,558,000 | 5039億7600万 | -1.84% | 19.27 | 2.54 |
| 11/30 | 999 | 1,010 | 996 | 1,006 | +1.21% | 1,881,000 | 5009億8800万 | -2.8% | 19.15 | 2.52 |
| 11/29 | 983 | 999 | 979 | 994 | -0.3% | 1,591,500 | 4950億1200万 | -4.24% | 18.93 | 2.49 |
| 11/28 | 999 | 1,002 | 995 | 997 | -0.89% | 1,220,500 | 4965億600万 | -4.32% | 18.98 | 2.5 |
| 11/25 | 994 | 1,014 | 994 | 1,006 | +1% | 1,124,000 | 5009億8800万 | -3.73% | 19.15 | 2.52 |
| 11/24 | 996 | 1,014 | 996 | 996 | +0.3% | 1,367,500 | 4960億800万 | -5.05% | 18.96 | 2.5 |
| 11/22 | 987 | 995 | 974 | 993 | -0.2% | 2,264,500 | 4945億1400万 | -5.7% | 18.91 | 2.49 |
| 11/21 | 999 | 1,006 | 992 | 995 | -2.07% | 1,698,000 | 4955億1000万 | -5.78% | 18.94 | 2.49 |
| 11/18 | 1,034 | 1,036 | 1,016 | 1,016 | -2.12% | 1,023,000 | 5059億6800万 | -3.97% | 19.34 | 2.55 |
| 11/17 | 1,024 | 1,044 | 1,022 | 1,038 | +0.58% | 693,000 | 5169億2400万 | -2.08% | 19.76 | 2.6 |
| 11/16 | 1,024 | 1,034 | 1,016 | 1,032 | +2.18% | 1,035,000 | 5139億3600万 | -2.73% | 19.65 | 2.59 |
| 11/15 | 1,028 | 1,032 | 1,004 | 1,010 | -1.56% | 992,500 | 5029億8000万 | -4.9% | 19.23 | 2.53 |
| 11/14 | 1,024 | 1,028 | 1,012 | 1,026 | +1.18% | 1,091,000 | 5109億4800万 | -3.48% | 19.53 | 2.57 |
| 11/11 | 1,052 | 1,052 | 1,008 | 1,014 | -2.87% | 1,175,000 | 5049億7200万 | -4.7% | 19.31 | 2.54 |
| 11/10 | 1,046 | 1,050 | 1,024 | 1,044 | +6.86% | 1,320,500 | 5199億1200万 | -2.06% | 19.88 | 2.62 |
| 11/09 | 1,024 | 1,032 | 971 | 977 | -4.4% | 820,500 | 4865億4600万 | -8.43% | 18.6 | 2.45 |
| 11/08 | 1,034 | 1,036 | 1,012 | 1,022 | -1.35% | 817,000 | 5089億5600万 | -4.58% | 19.46 | 2.56 |
| 11/07 | 1,044 | 1,046 | 1,030 | 1,036 | +0.39% | 673,000 | 5159億2800万 | -3.45% | 19.73 | 2.6 |
| 11/04 | 1,038 | 1,038 | 1,016 | 1,032 | -1.34% | 855,500 | 5139億3600万 | -3.91% | 19.65 | 2.59 |
