株価チャート
2016/08/31～2017/01/31
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 |
|---|
| 2018 | 2/1, 株式分割 1→10 |
| 2017 |
| 01/31 | 123 | 124 | 121 | 121 | -2.33% | 36,000 | 32億6687万 | -0.49% | - | 3.92 |
| 01/30 | 123 | 125 | 118 | 124 | +3.76% | 75,000 | 33億4491万 | +1.89% | - | 4.01 |
| 01/27 | 121 | 121 | 115 | 120 | -3.39% | 122,000 | 32億2381万 | -0.17% | - | 3.87 |
| 01/26 | 123 | 129 | 121 | 124 | -1.35% | 332,000 | 33億3684万 | +3.33% | - | 4 |
| 01/25 | 115 | 141 | 108 | 126 | +11.04% | 1,974,000 | 33億8258万 | +5.63% | - | 4.06 |
| 01/24 | 103 | 118 | 103 | 113 | +10.33% | 443,000 | 30億4621万 | -4.07% | - | 3.65 |
| 01/23 | 103 | 103 | 101 | 103 | +1.58% | 52,000 | 27億6096万 | -13.05% | - | 3.31 |
| 01/20 | 100 | 104 | 100 | 101 | -0.79% | 187,000 | 27億1791万 | -14.41% | - | 3.26 |
| 01/19 | 110 | 110 | 102 | 102 | -4.14% | 201,000 | 27億3943万 | -13.73% | - | 3.28 |
| 01/18 | 111 | 111 | 105 | 106 | -3.98% | 195,000 | 28億5784万 | -10.76% | - | 3.43 |
| 01/17 | 118 | 118 | 105 | 111 | -6.9% | 205,000 | 29億7624万 | -7.06% | - | 3.57 |
| 01/16 | 121 | 121 | 117 | 119 | -2.86% | 136,000 | 31億9690万 | -1% | - | 3.83 |
| 01/13 | 123 | 124 | 122 | 122 | -0.81% | 60,000 | 32億9109万 | +1.92% | - | 3.95 |
| 01/12 | 127 | 127 | 123 | 123 | -1.36% | 73,000 | 33億1800万 | +2.75% | - | 3.98 |
| 01/11 | 123 | 126 | 123 | 125 | +1.13% | 77,000 | 33億6375万 | +4.17% | - | 4.03 |
| 01/10 | 122 | 126 | 119 | 124 | -5.29% | 420,000 | 33億2607万 | +2.15% | - | 3.99 |
| 01/06 | 126 | 131 | 121 | 131 | +3.57% | 322,000 | 35億1175万 | +7.85% | - | 4.21 |
| 01/05 | 127 | 129 | 124 | 126 | -2.1% | 195,000 | 33億9066万 | +4.13% | - | 4.07 |
| 01/04 | 118 | 129 | 118 | 129 | +9.07% | 373,000 | 34億6331万 | +6.36% | - | 4.15 |
| 2016 |
| 12/30 | 119 | 123 | 115 | 118 | -1.91% | 268,000 | 31億7538万 | -2.48% | - | 3.81 |
| 12/29 | 129 | 129 | 114 | 120 | -7.46% | 885,000 | 32億3727万 | -0.58% | - | 3.88 |
| 12/28 | 140 | 144 | 128 | 130 | -9.03% | 776,000 | 34億9830万 | +6.56% | - | 4.19 |
| 12/27 | 145 | 145 | 135 | 143 | -6.42% | 772,000 | 38億4543万 | +17.13% | - | 4.61 |
| 12/26 | 160 | 161 | 141 | 153 | +9.07% | 3,338,000 | 41億915万 | +26.2% | - | 4.93 |
| 12/22 | 140 | 140 | 125 | 140 | +27.27% | 5,889,000 | 37億6740万 | +16.67% | - | 4.52 |
| 12/21 | 104 | 110 | 102 | 110 | +15.79% | 208,000 | 29億6010万 | -8.33% | - | 3.55 |
| 12/20 | 105 | 111 | 92 | 95 | -8.39% | 864,000 | 25億5645万 | -20.83% | - | 3.07 |
| 12/19 | 105 | 105 | 102 | 104 | +1.67% | 151,000 | 27億9056万 | -15% | - | 3.35 |
| 12/16 | 98 | 102 | 98 | 102 | +4.08% | 228,000 | 27億4482万 | -16.39% | - | 3.29 |
| 12/15 | 91 | 100 | 91 | 98 | -6.4% | 860,000 | 26億3718万 | -20.33% | - | 3.16 |
| 12/14 | 106 | 106 | 102 | 105 | +1.26% | 195,000 | 28億1747万 | -15.56% | - | 3.38 |
| 12/13 | 105 | 107 | 101 | 103 | -8.66% | 327,000 | 27億8249万 | -17.94% | - | 3.34 |
| 12/12 | 119 | 119 | 110 | 113 | -3.66% | 69,000 | 30億4621万 | -11.56% | - | 3.65 |
| 12/09 | 119 | 120 | 116 | 118 | +1.29% | 65,000 | 31億6192万 | -8.91% | - | 3.79 |
| 12/08 | 128 | 128 | 116 | 116 | -8.23% | 130,000 | 31億2156万 | -11.45% | - | 3.74 |
| 12/07 | 129 | 129 | 124 | 126 | -0.16% | 61,000 | 34億142万 | -4.96% | - | 4.08 |
| 12/06 | 131 | 131 | 127 | 127 | -1.09% | 48,000 | 34億680万 | -5.52% | - | 4.08 |
| 12/05 | 128 | 129 | 122 | 128 | +0.87% | 127,000 | 34億4448万 | -5.19% | - | 4.13 |
| 12/02 | 130 | 130 | 126 | 127 | -2.31% | 36,000 | 34億1487万 | -6.69% | - | 4.09 |
| 12/01 | 130 | 130 | 126 | 130 | +0.39% | 51,000 | 34億9560万 | -4.49% | - | 4.19 |
| 11/30 | 128 | 130 | 126 | 129 | -0.31% | 52,000 | 34億8215万 | -4.85% | - | 4.18 |
| 11/29 | 131 | 132 | 129 | 130 | -0.61% | 83,000 | 34億9291万 | -4.56% | - | 4.19 |
| 11/28 | 130 | 131 | 129 | 131 | +0.54% | 74,000 | 35億1444万 | -3.26% | - | 4.21 |
| 11/25 | 128 | 130 | 125 | 130 | +1.48% | 126,000 | 34億9560万 | -3.06% | - | 4.19 |
| 11/24 | 131 | 131 | 126 | 128 | 0% | 96,000 | 34億4448万 | -3.76% | - | 4.13 |
| 11/22 | 130 | 130 | 128 | 128 | +0.23% | 74,000 | 34億4448万 | -3.76% | - | 4.13 |
| 11/21 | 130 | 131 | 127 | 128 | -0.7% | 77,000 | 34億3640万 | -3.26% | - | 4.12 |
| 11/18 | 133 | 137 | 127 | 129 | -1.38% | 140,000 | 34億6062万 | -2.58% | - | 4.15 |
| 11/17 | 123 | 131 | 123 | 130 | -1.14% | 240,000 | 35億906万 | -0.46% | - | 4.21 |
| 11/16 | 122 | 136 | 122 | 132 | +5.35% | 373,000 | 35億4942万 | +1.46% | - | 4.26 |
| 11/15 | 128 | 135 | 121 | 125 | +0.16% | 201,000 | 33億6913万 | -2.95% | - | 4.04 |
| 11/14 | 122 | 125 | 120 | 125 | +1.46% | 137,000 | 33億6375万 | -2.34% | - | 4.03 |
| 11/11 | 118 | 131 | 118 | 123 | +0.16% | 220,000 | 33億1531万 | -2.99% | - | 3.98 |
| 11/10 | 123 | 125 | 119 | 123 | +4.68% | 421,000 | 33億993万 | -2.38% | - | 3.97 |
| 11/09 | 140 | 140 | 113 | 118 | -17.83% | 1,180,000 | 31億6192万 | -6% | - | 3.79 |
| 11/08 | 153 | 153 | 143 | 143 | -6.54% | 330,000 | 38億4813万 | +14.4% | - | 4.61 |
| 11/07 | 160 | 164 | 153 | 153 | -2.73% | 204,000 | 41億1723万 | +24.39% | - | 4.94 |
| 11/04 | 161 | 175 | 153 | 157 | -4.49% | 760,000 | 42億3294万 | +30% | - | 5.08 |
| 11/02 | 165 | 168 | 161 | 165 | +0.43% | 506,000 | 44億3207万 | +39.58% | - | 5.31 |
| 11/01 | 150 | 169 | 150 | 164 | +5.81% | 598,000 | 44億1324万 | +42.61% | - | 5.29 |
| 10/31 | 146 | 155 | 146 | 155 | +3.33% | 263,000 | 41億7105万 | +37.17% | - | 5 |
| 10/28 | 143 | 159 | 140 | 150 | +2.88% | 833,000 | 40億3650万 | +36.36% | - | 4.84 |
| 10/27 | 127 | 160 | 127 | 146 | +12.41% | 1,244,000 | 39億2347万 | +36.26% | - | 4.7 |
| 10/26 | 126 | 130 | 121 | 130 | +4.6% | 251,000 | 34億9022万 | +23.52% | - | 4.18 |
| 10/25 | 123 | 129 | 122 | 124 | +0.81% | 164,000 | 33億3684万 | +20.39% | - | 4 |
| 10/24 | 117 | 127 | 117 | 123 | +5.67% | 442,000 | 33億993万 | +20.59% | - | 3.97 |
| 10/21 | 112 | 116 | 108 | 116 | +6.89% | 75,000 | 31億3232万 | +16.4% | - | 3.76 |
| 10/20 | 108 | 115 | 107 | 109 | -3.37% | 60,000 | 29億3049万 | +10% | - | 3.51 |
| 10/19 | 109 | 113 | 104 | 113 | +1.08% | 91,000 | 30億3275万 | +15% | - | 3.64 |
| 10/18 | 119 | 122 | 110 | 112 | -6.07% | 284,000 | 30億46万 | +14.95% | - | 3.6 |
| 10/17 | 114 | 123 | 113 | 119 | -0.25% | 526,000 | 31億9421万 | +23.65% | - | 3.83 |
| 10/14 | 107 | 119 | 107 | 119 | +10.29% | 437,000 | 32億229万 | +25.26% | - | 3.84 |
| 10/13 | 101 | 108 | 101 | 108 | +3.75% | 124,000 | 29億358万 | +14.79% | - | 3.48 |
| 10/12 | 100 | 105 | 100 | 104 | +3.79% | 128,000 | 27億9864万 | +11.83% | - | 3.36 |
| 10/11 | 100 | 104 | 100 | 100 | +0.91% | 196,000 | 26億9638万 | +8.91% | - | 3.23 |
| 10/07 | 97 | 105 | 97 | 99 | -0.3% | 221,000 | 26億7216万 | +7.93% | - | 3.2 |
| 10/06 | 100 | 100 | 97 | 100 | +1.53% | 179,000 | 26億8023万 | +9.45% | - | 3.21 |
| 10/05 | 99 | 107 | 98 | 98 | -5.67% | 131,000 | 26億3987万 | +7.8% | - | 3.17 |
| 10/04 | 110 | 111 | 104 | 104 | -0.95% | 180,000 | 27億9864万 | +15.56% | - | 3.36 |
| 10/03 | 115 | 115 | 105 | 105 | 0% | 217,000 | 28億2555万 | +17.98% | - | 3.39 |
| 09/30 | 97 | 111 | 97 | 105 | +8.02% | 262,000 | 28億2555万 | +19.32% | - | 3.39 |
| 09/29 | 96 | 97 | 94 | 97 | +5.19% | 105,000 | 26億1565万 | +11.72% | - | 3.14 |
| 09/28 | 92 | 97 | 91 | 92 | -2.63% | 89,000 | 24億8648万 | +6.21% | - | 2.98 |
| 09/27 | 94 | 95 | 92 | 95 | +0.64% | 66,000 | 25億5375万 | +9.08% | - | 3.06 |
| 09/26 | 91 | 96 | 90 | 94 | +8.77% | 74,000 | 25億3761万 | +9.65% | - | 3.04 |
| 09/23 | 92 | 94 | 87 | 87 | +2% | 32,000 | 23億3309万 | +0.81% | - | 2.8 |
| 09/20 | 82 | 85 | 82 | 85 | -0.12% | 15,000 | 22億8735万 | -1.16% | - | 2.74 |
| 09/16 | 84 | 86 | 84 | 85 | 0% | 36,000 | 22億9004万 | -1.05% | - | 2.75 |
| 09/15 | 84 | 88 | 84 | 85 | +0.12% | 51,000 | 22億9004万 | -1.05% | - | 2.75 |
| 09/14 | 85 | 85 | 85 | 85 | 0% | 29,000 | 22億8735万 | -1.16% | - | 2.74 |
| 09/13 | 86 | 88 | 85 | 85 | -1.28% | 37,000 | 22億8735万 | -1.16% | - | 2.74 |
| 09/12 | 86 | 88 | 86 | 86 | +0.23% | 45,000 | 23億1695万 | +0.12% | - | 2.78 |
| 09/09 | 85 | 86 | 85 | 86 | -0.35% | 33,000 | 23億1156万 | -0.12% | - | 2.77 |
| 09/08 | 85 | 87 | 85 | 86 | -2.27% | 152,000 | 23億1964万 | +0.23% | - | 2.78 |
| 09/07 | 90 | 90 | 88 | 88 | -2% | 62,000 | 23億7346万 | +2.56% | - | 2.85 |
| 09/06 | 90 | 90 | 87 | 90 | +0.78% | 41,000 | 24億2190万 | +4.65% | - | 2.9 |
| 09/05 | 90 | 91 | 89 | 89 | -1.33% | 77,000 | 24億306万 | +3.84% | - | 2.88 |
| 09/02 | 90 | 92 | 90 | 91 | +0.56% | 56,000 | 24億3535万 | +5.23% | - | 2.92 |
| 09/01 | 90 | 90 | 88 | 90 | +4.05% | 16,000 | 24億2190万 | +4.65% | - | 2.9 |
| 08/31 | 85 | 87 | 85 | 87 | +3.59% | 3,000 | 23億2771万 | -0.57% | - | 2.79 |
