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 | 6/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,995 | 2,010 | 1,968 | 1,975 | -0.13% | 168,400 | 430億325万 | +0.56% | 24.31 | 3.09 |
| 03/30 | 2,025 | 2,040 | 1,965 | 1,978 | -2.47% | 204,400 | 430億5768万 | +0.69% | 24.34 | 3.1 |
| 03/29 | 1,955 | 2,033 | 1,955 | 2,028 | +3.58% | 353,600 | 441億4637万 | +3.18% | 24.96 | 3.17 |
| 03/28 | 1,925 | 1,960 | 1,903 | 1,958 | +2.89% | 298,600 | 426億2221万 | -0.38% | 24.1 | 3.06 |
| 03/27 | 1,898 | 1,918 | 1,878 | 1,903 | -0.26% | 127,200 | 414億2465万 | -3.38% | 23.42 | 2.98 |
| 03/24 | 1,883 | 1,925 | 1,878 | 1,908 | +2.01% | 204,800 | 415億3352万 | -3.32% | 23.48 | 2.99 |
| 03/23 | 1,875 | 1,908 | 1,863 | 1,870 | -0.66% | 129,600 | 407億1700万 | -5.41% | 23.02 | 2.93 |
| 03/22 | 1,900 | 1,925 | 1,875 | 1,883 | -3.59% | 291,600 | 409億8917万 | -5.16% | 23.17 | 2.95 |
| 03/21 | 1,925 | 1,958 | 1,918 | 1,953 | +1.03% | 163,400 | 424億1767万 | -1.93% | 23.98 | 3.05 |
| 03/17 | 1,970 | 1,970 | 1,930 | 1,933 | -2.03% | 172,600 | 419億8317万 | -3.13% | 23.73 | 3.02 |
| 03/16 | 1,950 | 1,985 | 1,930 | 1,973 | +1.41% | 164,800 | 428億5216万 | -1.42% | 24.22 | 3.08 |
| 03/15 | 1,968 | 1,988 | 1,940 | 1,945 | -2.51% | 216,600 | 422億5473万 | -3.04% | 23.88 | 3.04 |
| 03/14 | 1,975 | 2,010 | 1,948 | 1,995 | +1.66% | 240,800 | 433億4097万 | -0.8% | 24.5 | 3.12 |
| 03/13 | 1,970 | 1,995 | 1,958 | 1,963 | -1.01% | 131,400 | 426億3492万 | -2.51% | 24.1 | 3.06 |
| 03/10 | 1,968 | 1,990 | 1,968 | 1,983 | +0.76% | 131,000 | 430億6941万 | -1.61% | 24.35 | 3.1 |
| 03/09 | 2,023 | 2,023 | 1,963 | 1,968 | -1.01% | 164,400 | 427億4354万 | -2.21% | 24.16 | 3.07 |
| 03/08 | 1,985 | 2,035 | 1,985 | 1,988 | 0% | 239,400 | 431億7804万 | -1.17% | 24.41 | 3.1 |
| 03/07 | 1,978 | 1,993 | 1,973 | 1,988 | +0.51% | 171,600 | 431億7804万 | -1.27% | 24.41 | 3.1 |
| 03/06 | 1,963 | 1,988 | 1,960 | 1,978 | 0% | 176,200 | 429億6079万 | -1.86% | 24.28 | 3.09 |
| 03/03 | 1,995 | 2,003 | 1,973 | 1,978 | -1.98% | 283,600 | 429億6079万 | -2.15% | 24.28 | 3.09 |
| 03/02 | 2,078 | 2,078 | 2,018 | 2,018 | -1.22% | 354,200 | 438億2978万 | -0.37% | 24.78 | 3.15 |
| 03/01 | 1,970 | 2,078 | 1,953 | 2,043 | +2.38% | 1,014,200 | 443億7290万 | +0.71% | 25.08 | 3.19 |
| 02/28 | 1,973 | 2,008 | 1,958 | 1,995 | +1.92% | 337,800 | 433億4097万 | -1.09% | 24.5 | 3.12 |
| 02/27 | 1,930 | 1,965 | 1,910 | 1,958 | 0% | 242,200 | 425億2629万 | -2.56% | 24.04 | 3.06 |
| 02/24 | 1,955 | 1,965 | 1,925 | 1,958 | -0.63% | 331,400 | 425億2629万 | -2.17% | 24.04 | 3.06 |
| 02/23 | 2,000 | 2,000 | 1,955 | 1,970 | -1.87% | 413,000 | 427億9785万 | -1.15% | 24.19 | 3.08 |
| 02/22 | 2,028 | 2,028 | 1,985 | 2,008 | -0.5% | 357,800 | 436億1253万 | +1.13% | 24.65 | 3.13 |
| 02/21 | 2,058 | 2,075 | 2,015 | 2,018 | -2.18% | 337,800 | 436億6354万 | +2.2% | 24.67 | 3.14 |
| 02/20 | 2,010 | 2,093 | 1,998 | 2,063 | +2.87% | 574,600 | 446億3745万 | +5.07% | 25.22 | 3.21 |
| 02/17 | 2,015 | 2,028 | 1,978 | 2,005 | -0.12% | 272,200 | 433億9301万 | +2.77% | 24.52 | 3.12 |
| 02/16 | 2,043 | 2,048 | 1,990 | 2,008 | -2.31% | 353,200 | 434億4711万 | +3.37% | 24.55 | 3.12 |
| 02/15 | 2,063 | 2,068 | 2,013 | 2,055 | +1.36% | 342,000 | 444億7513万 | +6.26% | 25.13 | 3.2 |
| 02/14 | 2,065 | 2,093 | 2,018 | 2,028 | -1.82% | 398,600 | 438億7996万 | +5.38% | 24.79 | 3.15 |
| 02/13 | 2,100 | 2,103 | 2,023 | 2,065 | -0.6% | 490,600 | 446億9155万 | +7.78% | 25.25 | 3.21 |
| 02/10 | 2,165 | 2,168 | 2,055 | 2,078 | -1.66% | 715,200 | 449億6208万 | +8.94% | 25.4 | 3.23 |
| 02/09 | 2,073 | 2,175 | 2,065 | 2,113 | +2.67% | 1,504,400 | 457億1957万 | +11.6% | 25.83 | 3.29 |
| 02/08 | 2,045 | 2,075 | 2,023 | 2,058 | +0.12% | 421,400 | 445億2923万 | +9.73% | 25.16 | 3.2 |
| 02/07 | 1,998 | 2,068 | 1,958 | 2,055 | +2.24% | 879,800 | 444億7513万 | +10.6% | 25.13 | 3.2 |
| 02/06 | 1,943 | 2,033 | 1,923 | 2,010 | +5.65% | 767,200 | 435億122万 | +9.36% | 24.58 | 3.13 |
| 02/03 | 1,933 | 1,960 | 1,880 | 1,903 | -1.81% | 633,400 | 411億7466万 | +4.42% | 23.26 | 2.96 |
| 02/02 | 2,015 | 2,038 | 1,920 | 1,938 | -4.56% | 732,600 | 419億3215万 | +7.04% | 23.69 | 3.01 |
| 02/01 | 1,953 | 2,038 | 1,935 | 2,030 | -1.22% | 1,279,400 | 439億3407万 | +13.09% | 24.82 | 3.16 |
| 01/31 | 2,060 | 2,110 | 2,045 | 2,055 | -2.61% | 664,800 | 444億7513万 | +15.77% | 25.13 | 3.2 |
| 01/30 | 2,095 | 2,133 | 2,033 | 2,110 | +1.32% | 1,026,600 | 456億6546万 | +20.16% | 25.8 | 3.28 |
| 01/27 | 2,075 | 2,140 | 2,010 | 2,083 | -0.24% | 2,225,800 | 450億7029万 | +19.96% | 25.47 | 3.24 |
| 01/26 | 1,850 | 2,133 | 1,848 | 2,088 | +16.78% | 4,828,200 | 451億7851万 | +21.65% | 25.53 | 3.25 |
| 01/25 | 1,825 | 1,825 | 1,765 | 1,788 | -0.28% | 318,800 | 386億8579万 | +5.33% | 21.86 | 2.78 |
| 01/24 | 1,738 | 1,810 | 1,725 | 1,793 | +2.58% | 272,400 | 387億9400万 | +6% | 21.92 | 2.79 |
| 01/23 | 1,733 | 1,763 | 1,705 | 1,748 | -0.57% | 182,200 | 377億6347万 | +3.59% | 21.33 | 2.71 |
| 01/20 | 1,775 | 1,790 | 1,750 | 1,758 | -0.71% | 183,200 | 379億7957万 | +4.36% | 21.46 | 2.73 |
| 01/19 | 1,765 | 1,805 | 1,735 | 1,770 | +1.43% | 318,200 | 382億4970万 | +5.36% | 21.61 | 2.75 |
| 01/18 | 1,708 | 1,745 | 1,683 | 1,745 | 0% | 205,000 | 377億945万 | +3.99% | 21.3 | 2.71 |
| 01/17 | 1,725 | 1,768 | 1,675 | 1,745 | -0.14% | 462,000 | 377億945万 | +4.18% | 21.3 | 2.71 |
| 01/16 | 1,755 | 1,765 | 1,728 | 1,748 | -1.83% | 262,200 | 377億6347万 | +4.77% | 21.33 | 2.71 |
| 01/13 | 1,780 | 1,795 | 1,758 | 1,780 | -1.39% | 398,400 | 384億6580万 | +7.75% | 21.73 | 2.76 |
| 01/12 | 1,810 | 1,830 | 1,763 | 1,805 | -0.28% | 397,600 | 390億605万 | +10.47% | 22.04 | 2.8 |
| 01/11 | 1,830 | 1,848 | 1,783 | 1,810 | -0.69% | 444,000 | 391億1410万 | +12.07% | 22.1 | 2.81 |
| 01/10 | 1,845 | 1,878 | 1,775 | 1,823 | -0.68% | 1,165,000 | 393億8422万 | +14.12% | 22.25 | 2.83 |
| 01/06 | 1,740 | 1,845 | 1,733 | 1,835 | +4.86% | 1,464,800 | 396億5435万 | +16.21% | 22.4 | 2.85 |
| 01/05 | 1,675 | 1,760 | 1,643 | 1,750 | +6.22% | 1,148,600 | 378億1750万 | +12.04% | 21.36 | 2.72 |
| 01/04 | 1,635 | 1,670 | 1,615 | 1,648 | +1.38% | 448,400 | 356億247万 | +6.36% | 20.11 | 2.56 |
| 2016 |
| 12/30 | 1,553 | 1,635 | 1,550 | 1,625 | +3.67% | 276,000 | 351億6890万 | +5.66% | 19.87 | 2.53 |
| 12/29 | 1,578 | 1,593 | 1,555 | 1,568 | -2.03% | 157,000 | 339億2446万 | +2.45% | 19.17 | 2.44 |
| 12/28 | 1,620 | 1,625 | 1,578 | 1,600 | -0.16% | 165,000 | 346億2784万 | +4.92% | 19.57 | 2.49 |
| 12/27 | 1,575 | 1,640 | 1,575 | 1,603 | +2.4% | 435,400 | 346億8194万 | +5.64% | 19.6 | 2.49 |
| 12/26 | 1,543 | 1,573 | 1,528 | 1,565 | +1.46% | 152,600 | 338億7035万 | +3.57% | 19.14 | 2.43 |
| 12/22 | 1,565 | 1,578 | 1,535 | 1,543 | -1.91% | 196,000 | 333億8340万 | +2.42% | 18.86 | 2.4 |
| 12/21 | 1,600 | 1,620 | 1,565 | 1,573 | -2.63% | 237,600 | 339億4713万 | +4.62% | 19.18 | 2.44 |
| 12/20 | 1,565 | 1,630 | 1,560 | 1,615 | +2.05% | 321,400 | 348億6462万 | +7.95% | 19.69 | 2.5 |
| 12/19 | 1,625 | 1,635 | 1,575 | 1,583 | -1.71% | 267,800 | 341億6301万 | +6.35% | 19.3 | 2.45 |
| 12/16 | 1,645 | 1,660 | 1,605 | 1,610 | -1.98% | 274,400 | 347億5668万 | +8.78% | 19.63 | 2.5 |
| 12/15 | 1,690 | 1,715 | 1,643 | 1,643 | -2.81% | 443,200 | 354億5829万 | +11.43% | 20.03 | 2.55 |
| 12/14 | 1,675 | 1,723 | 1,648 | 1,690 | +0.9% | 596,200 | 364億8372万 | +15.36% | 20.61 | 2.62 |
| 12/13 | 1,638 | 1,723 | 1,593 | 1,675 | +1.98% | 674,600 | 361億5990万 | +15.04% | 20.43 | 2.6 |
| 12/12 | 1,758 | 1,773 | 1,630 | 1,643 | -4.78% | 918,200 | 354億5829万 | +13.2% | 20.03 | 2.55 |
| 12/09 | 1,703 | 1,763 | 1,660 | 1,725 | +3.29% | 1,595,800 | 372億3930万 | +19.29% | 21.04 | 2.68 |
| 12/08 | 1,930 | 1,930 | 1,643 | 1,670 | +5.53% | 5,074,600 | 360億5196万 | +16.05% | 20.36 | 2.59 |
| 12/07 | 1,431 | 1,583 | 1,408 | 1,583 | +18.9% | 1,786,200 | 341億6301万 | +10.2% | 19.3 | 2.45 |
| 12/06 | 1,344 | 1,359 | 1,326 | 1,331 | -0.6% | 116,200 | 287億3362万 | -7.57% | 16.23 | 2.06 |
| 12/05 | 1,309 | 1,344 | 1,309 | 1,339 | +1.25% | 127,000 | 289億633万 | -8.1% | 16.33 | 2.08 |
| 12/02 | 1,360 | 1,373 | 1,315 | 1,323 | -3.36% | 262,800 | 285億5013万 | -10.46% | 16.13 | 2.05 |
| 12/01 | 1,374 | 1,412 | 1,355 | 1,369 | +0.07% | 284,800 | 295億4317万 | -8.83% | 16.69 | 2.12 |
| 11/30 | 1,406 | 1,415 | 1,363 | 1,368 | -2.7% | 260,000 | 295億2159万 | -9.97% | 16.68 | 2.12 |
| 11/29 | 1,430 | 1,430 | 1,395 | 1,406 | -1.26% | 151,600 | 303億4193万 | -8.62% | 17.14 | 2.18 |
| 11/28 | 1,393 | 1,425 | 1,391 | 1,424 | +2.23% | 141,400 | 307億3051万 | -8.4% | 17.36 | 2.21 |
| 11/25 | 1,414 | 1,421 | 1,383 | 1,393 | -1.52% | 178,400 | 300億6129万 | -11.42% | 16.98 | 2.16 |
| 11/24 | 1,460 | 1,467 | 1,408 | 1,414 | -1.94% | 211,000 | 305億2543万 | -11.13% | 17.24 | 2.19 |
| 11/22 | 1,412 | 1,446 | 1,401 | 1,442 | +2.38% | 150,800 | 311億2989万 | -10.21% | 17.58 | 2.24 |
| 11/21 | 1,445 | 1,455 | 1,401 | 1,409 | -2.22% | 236,800 | 303億1768万 | -13.11% | 17.12 | 2.18 |
| 11/18 | 1,460 | 1,469 | 1,433 | 1,441 | +0.17% | 187,800 | 310億647万 | -12% | 17.51 | 2.23 |
| 11/17 | 1,442 | 1,473 | 1,426 | 1,438 | -1.94% | 296,400 | 309億5266万 | -12.37% | 17.48 | 2.22 |
| 11/16 | 1,401 | 1,491 | 1,387 | 1,467 | +4.68% | 456,400 | 315億6611万 | -10.91% | 17.83 | 2.27 |
| 11/15 | 1,410 | 1,415 | 1,377 | 1,401 | -1.16% | 205,200 | 301億5624万 | -15.04% | 17.03 | 2.17 |
| 11/14 | 1,405 | 1,433 | 1,396 | 1,418 | +2.24% | 259,000 | 305億1140万 | -14.4% | 17.23 | 2.19 |
| 11/11 | 1,463 | 1,463 | 1,373 | 1,387 | -4.81% | 355,800 | 298億4413万 | -16.53% | 16.85 | 2.14 |
| 11/10 | 1,469 | 1,487 | 1,441 | 1,457 | +2.64% | 324,800 | 313億5087万 | -12.73% | 17.7 | 2.25 |
| 11/09 | 1,458 | 1,488 | 1,380 | 1,419 | -3.01% | 531,600 | 305億4369万 | -15.18% | 17.25 | 2.19 |
| 11/08 | 1,548 | 1,560 | 1,458 | 1,463 | -5.92% | 475,200 | 314億9078万 | -12.81% | 17.78 | 2.26 |
| 11/07 | 1,513 | 1,565 | 1,513 | 1,555 | +2.47% | 323,400 | 334億7106万 | -7.5% | 18.9 | 2.4 |
| 11/04 | 1,545 | 1,565 | 1,513 | 1,518 | -1.94% | 435,200 | 326億6388万 | -9.4% | 18.45 | 2.35 |
