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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,800 | 1,840 | 1,768 | 1,773 | -2.07% | 178,000 | 500億1853万 | -3.83% | 11.95 | 2.68 |
| 03/30 | 1,900 | 1,905 | 1,793 | 1,810 | -4.99% | 254,400 | 510億7675万 | -1.84% | 12.21 | 2.74 |
| 03/29 | 1,923 | 1,928 | 1,880 | 1,905 | -2.18% | 101,000 | 537億5757万 | +3.25% | 12.85 | 2.88 |
| 03/28 | 1,938 | 1,958 | 1,933 | 1,948 | +1.17% | 140,800 | 549億5689万 | +5.73% | 13.13 | 2.95 |
| 03/27 | 1,930 | 1,935 | 1,913 | 1,925 | -0.52% | 80,000 | 543億2196万 | +4.68% | 12.98 | 2.91 |
| 03/24 | 1,910 | 1,943 | 1,903 | 1,935 | +1.44% | 84,800 | 546億415万 | +5.62% | 13.05 | 2.93 |
| 03/23 | 1,955 | 1,955 | 1,890 | 1,908 | -2.18% | 102,400 | 538億2812万 | +4.46% | 12.86 | 2.89 |
| 03/22 | 1,940 | 1,953 | 1,920 | 1,950 | -0.51% | 159,600 | 550億2744万 | +7.26% | 13.15 | 2.95 |
| 03/21 | 1,903 | 1,965 | 1,903 | 1,960 | +3.02% | 167,200 | 553億963万 | +8.35% | 13.22 | 2.96 |
| 03/17 | 1,858 | 1,945 | 1,850 | 1,903 | +2.01% | 187,200 | 536億8702万 | +5.75% | 12.83 | 2.88 |
| 03/16 | 1,843 | 1,870 | 1,840 | 1,865 | -0.13% | 110,000 | 526億2880万 | +4.07% | 12.58 | 2.82 |
| 03/15 | 1,805 | 1,873 | 1,805 | 1,868 | +2.47% | 119,600 | 526億9935万 | +4.74% | 12.59 | 2.82 |
| 03/14 | 1,830 | 1,833 | 1,805 | 1,823 | -0.55% | 88,000 | 514億2949万 | +2.73% | 12.29 | 2.76 |
| 03/13 | 1,838 | 1,850 | 1,818 | 1,833 | -0.27% | 108,400 | 517億1168万 | +3.88% | 12.36 | 2.77 |
| 03/10 | 1,865 | 1,865 | 1,818 | 1,838 | +0.55% | 106,800 | 518億5278万 | +4.88% | 12.39 | 2.78 |
| 03/09 | 1,825 | 1,843 | 1,818 | 1,828 | +0.27% | 104,800 | 515億7058万 | +5.09% | 12.32 | 2.76 |
| 03/08 | 1,820 | 1,835 | 1,810 | 1,823 | +0.14% | 68,400 | 514億2949万 | +5.65% | 12.29 | 2.76 |
| 03/07 | 1,840 | 1,855 | 1,803 | 1,820 | -0.95% | 175,600 | 513億5894万 | +6.25% | 12.27 | 2.75 |
| 03/06 | 1,785 | 1,870 | 1,783 | 1,838 | +3.09% | 199,600 | 518億5278万 | +8.15% | 12.39 | 2.78 |
| 03/03 | 1,758 | 1,785 | 1,745 | 1,783 | +1.42% | 78,000 | 503億72万 | +5.85% | 12.02 | 2.7 |
| 03/02 | 1,763 | 1,778 | 1,748 | 1,758 | +0.72% | 116,800 | 495億9524万 | +5.05% | 11.85 | 2.66 |
| 03/01 | 1,740 | 1,758 | 1,735 | 1,745 | 0% | 147,200 | 492億4250万 | +4.93% | 11.77 | 2.64 |
| 02/28 | 1,738 | 1,768 | 1,730 | 1,745 | +0.87% | 194,400 | 492億4250万 | +5.63% | 11.77 | 2.64 |
| 02/27 | 1,765 | 1,773 | 1,725 | 1,730 | -1.98% | 122,800 | 488億1921万 | +5.42% | 11.67 | 2.62 |
| 02/24 | 1,775 | 1,800 | 1,755 | 1,765 | -1.53% | 153,200 | 498億688万 | +8.22% | 11.9 | 2.67 |
| 02/23 | 1,845 | 1,848 | 1,788 | 1,793 | -2.18% | 160,400 | 505億8291万 | +10.65% | 12.09 | 2.71 |
| 02/22 | 1,825 | 1,875 | 1,803 | 1,833 | 0% | 370,800 | 517億1168万 | +14.03% | 12.36 | 2.77 |
| 02/21 | 1,888 | 1,888 | 1,825 | 1,833 | -2.27% | 151,600 | 517億1168万 | +15.32% | 12.36 | 2.77 |
| 02/20 | 1,810 | 1,888 | 1,800 | 1,875 | +6.38% | 286,000 | 529億1100万 | +19.35% | 12.64 | 2.84 |
| 02/17 | 1,773 | 1,818 | 1,753 | 1,763 | -1.4% | 189,200 | 497億3634万 | +13.64% | 11.89 | 2.67 |
| 02/16 | 1,708 | 1,818 | 1,708 | 1,788 | +4.69% | 414,000 | 504億4182万 | +16.3% | 12.05 | 2.7 |
| 02/15 | 1,705 | 1,770 | 1,698 | 1,708 | +0.15% | 194,400 | 481億8428万 | +12.19% | 11.52 | 2.58 |
| 02/14 | 1,725 | 1,740 | 1,660 | 1,705 | -0.73% | 161,200 | 481億1373万 | +12.84% | 11.5 | 2.58 |
| 02/13 | 1,743 | 1,745 | 1,690 | 1,718 | 0% | 131,200 | 484億6647万 | +14.58% | 11.58 | 2.6 |
| 02/10 | 1,663 | 1,733 | 1,663 | 1,718 | +3.78% | 151,600 | 484億6647万 | +15.42% | 11.58 | 2.6 |
| 02/09 | 1,660 | 1,708 | 1,645 | 1,655 | +0.3% | 226,000 | 467億277万 | +12.05% | 11.16 | 2.5 |
| 02/08 | 1,558 | 1,655 | 1,545 | 1,650 | +6.11% | 186,800 | 465億6168万 | +12.32% | 11.13 | 2.5 |
| 02/07 | 1,533 | 1,563 | 1,523 | 1,555 | +0.65% | 61,200 | 438億8085万 | +6.58% | 10.49 | 2.35 |
| 02/06 | 1,598 | 1,598 | 1,528 | 1,545 | +3% | 228,000 | 435億9866万 | +6.26% | 10.42 | 2.34 |
| 02/03 | 1,503 | 1,515 | 1,488 | 1,500 | +0.67% | 66,400 | 423億2880万 | +3.52% | 10.12 | 2.27 |
| 02/02 | 1,515 | 1,563 | 1,488 | 1,490 | -1.16% | 115,600 | 420億4660万 | +3.11% | 10.05 | 2.25 |
| 02/01 | 1,460 | 1,518 | 1,460 | 1,508 | +2.55% | 76,400 | 425億4044万 | +4.61% | 10.17 | 2.28 |
| 01/31 | 1,483 | 1,490 | 1,463 | 1,470 | -0.84% | 82,400 | 414億8222万 | +2.37% | 9.91 | 2.22 |
| 01/30 | 1,505 | 1,505 | 1,475 | 1,483 | -1% | 35,600 | 418億3496万 | +3.45% | 10 | 2.24 |
| 01/27 | 1,510 | 1,510 | 1,493 | 1,498 | -0.83% | 40,400 | 422億5825万 | +4.87% | 10.1 | 2.27 |
| 01/26 | 1,475 | 1,515 | 1,470 | 1,510 | +3.25% | 118,000 | 426億1099万 | +6.26% | 10.18 | 2.28 |
| 01/25 | 1,480 | 1,480 | 1,460 | 1,463 | -1.18% | 59,200 | 412億7058万 | +3.5% | 9.86 | 2.21 |
| 01/24 | 1,475 | 1,485 | 1,470 | 1,480 | -0.34% | 49,200 | 417億6441万 | +5.19% | 9.98 | 2.24 |
| 01/23 | 1,485 | 1,498 | 1,475 | 1,485 | 0% | 68,000 | 419億551万 | +6.15% | 10.01 | 2.25 |
| 01/20 | 1,455 | 1,490 | 1,445 | 1,485 | +2.06% | 151,600 | 419億551万 | +6.83% | 10.01 | 2.25 |
| 01/19 | 1,428 | 1,465 | 1,428 | 1,455 | +4.86% | 179,600 | 410億5893万 | +5.21% | 9.81 | 2.2 |
| 01/18 | 1,368 | 1,393 | 1,348 | 1,388 | +1.09% | 88,800 | 391億5414万 | +0.84% | 9.36 | 2.1 |
| 01/17 | 1,393 | 1,393 | 1,368 | 1,373 | -1.44% | 47,200 | 387億3085万 | +0.11% | 9.26 | 2.08 |
| 01/16 | 1,405 | 1,405 | 1,380 | 1,393 | -1.59% | 44,800 | 392億9523万 | +1.94% | 9.39 | 2.11 |
| 01/13 | 1,410 | 1,415 | 1,388 | 1,415 | +0.18% | 56,400 | 399億3016万 | +4.04% | 9.54 | 2.14 |
| 01/12 | 1,400 | 1,418 | 1,378 | 1,413 | 0% | 115,200 | 398億5962万 | +4.4% | 9.53 | 2.14 |
| 01/11 | 1,423 | 1,423 | 1,400 | 1,413 | -0.88% | 74,000 | 398億5962万 | +4.94% | 9.53 | 2.14 |
| 01/10 | 1,425 | 1,440 | 1,408 | 1,425 | -1.38% | 90,400 | 402億1236万 | +6.42% | 9.61 | 2.16 |
| 01/06 | 1,423 | 1,448 | 1,423 | 1,445 | +0.52% | 60,000 | 407億7674万 | +8.48% | 9.74 | 2.19 |
| 01/05 | 1,448 | 1,448 | 1,428 | 1,438 | -0.52% | 62,800 | 405億6510万 | +8.57% | 9.69 | 2.17 |
| 01/04 | 1,415 | 1,445 | 1,408 | 1,445 | +2.12% | 90,800 | 407億7674万 | +9.8% | 9.74 | 2.19 |
| 2016 |
| 12/30 | 1,403 | 1,415 | 1,388 | 1,415 | +0.35% | 70,800 | 399億3016万 | +8.26% | 9.54 | 2.14 |
| 12/29 | 1,428 | 1,428 | 1,395 | 1,410 | -1.23% | 87,600 | 397億8907万 | +8.38% | 9.51 | 2.13 |
| 12/28 | 1,400 | 1,430 | 1,390 | 1,428 | +1.96% | 74,800 | 402億8290万 | +10.15% | 9.63 | 2.16 |
| 12/27 | 1,395 | 1,403 | 1,375 | 1,400 | +0.18% | 71,600 | 395億688万 | +8.53% | 9.44 | 2.12 |
| 12/26 | 1,385 | 1,398 | 1,378 | 1,398 | +0.9% | 58,000 | 394億3633万 | +8.75% | 9.42 | 2.11 |
| 12/22 | 1,378 | 1,385 | 1,368 | 1,385 | +0.54% | 86,000 | 390億8359万 | +8.37% | 9.34 | 2.09 |
| 12/21 | 1,358 | 1,383 | 1,350 | 1,378 | +1.29% | 148,000 | 388億7194万 | +8.12% | 9.29 | 2.08 |
| 12/20 | 1,338 | 1,360 | 1,325 | 1,360 | +2.06% | 104,000 | 383億7811万 | +7.09% | 9.17 | 2.06 |
| 12/19 | 1,313 | 1,335 | 1,293 | 1,333 | +1.72% | 116,400 | 376億208万 | +5.34% | 8.99 | 2.02 |
| 12/16 | 1,310 | 1,330 | 1,298 | 1,310 | +0.38% | 175,200 | 369億6715万 | +3.97% | 8.83 | 1.98 |
| 12/15 | 1,288 | 1,308 | 1,280 | 1,305 | +2.15% | 161,600 | 368億2605万 | +3.9% | 8.8 | 1.97 |
| 12/14 | 1,283 | 1,288 | 1,245 | 1,278 | +0.2% | 76,800 | 360億5002万 | +2.2% | 8.62 | 1.93 |
| 12/13 | 1,303 | 1,303 | 1,273 | 1,275 | -2.11% | 64,400 | 359億7948万 | +2.25% | 8.6 | 1.93 |
| 12/12 | 1,298 | 1,308 | 1,285 | 1,303 | +1.36% | 82,800 | 367億5550万 | +4.62% | 8.78 | 1.97 |
| 12/09 | 1,258 | 1,285 | 1,253 | 1,285 | +2.39% | 92,800 | 362億6167万 | +3.8% | 8.67 | 1.94 |
| 12/08 | 1,249 | 1,255 | 1,235 | 1,255 | +0.8% | 73,600 | 354億1509万 | +2.12% | 8.46 | 1.9 |
| 12/07 | 1,245 | 1,253 | 1,231 | 1,245 | -0.4% | 100,000 | 351億3290万 | +1.97% | 8.4 | 1.88 |
| 12/06 | 1,245 | 1,255 | 1,241 | 1,250 | +1.01% | 39,200 | 352億7400万 | +2.97% | 8.43 | 1.89 |
| 12/05 | 1,219 | 1,240 | 1,219 | 1,238 | +0.41% | 64,000 | 349億2126万 | +2.53% | 8.35 | 1.87 |
| 12/02 | 1,235 | 1,239 | 1,216 | 1,233 | -1.6% | 112,000 | 347億8016万 | +2.71% | 8.31 | 1.86 |
| 12/01 | 1,263 | 1,275 | 1,248 | 1,253 | +0.2% | 91,200 | 353億4454万 | +4.99% | 8.45 | 1.89 |
| 11/30 | 1,236 | 1,253 | 1,236 | 1,250 | +1.21% | 39,600 | 352億7400万 | +5.49% | 8.43 | 1.89 |
| 11/29 | 1,231 | 1,235 | 1,218 | 1,235 | +0.3% | 35,200 | 348億5071万 | +5.02% | 8.33 | 1.87 |
| 11/28 | 1,223 | 1,231 | 1,201 | 1,231 | -0.1% | 101,600 | 347億4489万 | +5.42% | 8.3 | 1.86 |
| 11/25 | 1,275 | 1,275 | 1,229 | 1,233 | -2.76% | 92,800 | 347億8016万 | +6.25% | 8.31 | 1.86 |
| 11/24 | 1,280 | 1,280 | 1,265 | 1,268 | -0.78% | 50,800 | 357億6783万 | +9.93% | 8.55 | 1.92 |
| 11/22 | 1,275 | 1,280 | 1,250 | 1,278 | +0.59% | 62,400 | 360億5002万 | +11.67% | 8.62 | 1.93 |
| 11/21 | 1,278 | 1,288 | 1,263 | 1,270 | -0.59% | 68,400 | 358億3838万 | +12.09% | 8.56 | 1.92 |
| 11/18 | 1,250 | 1,283 | 1,248 | 1,278 | +3.23% | 114,400 | 360億5002万 | +13.86% | 8.62 | 1.93 |
| 11/17 | 1,250 | 1,253 | 1,228 | 1,238 | -2.56% | 52,000 | 349億2126万 | +11.49% | 8.35 | 1.87 |
| 11/16 | 1,270 | 1,270 | 1,253 | 1,270 | 0% | 58,800 | 358億3838万 | +15.56% | 8.56 | 1.92 |
| 11/15 | 1,250 | 1,273 | 1,238 | 1,270 | +2.21% | 166,000 | 358億3838万 | +16.73% | 8.56 | 1.92 |
| 11/14 | 1,205 | 1,258 | 1,205 | 1,243 | +3.54% | 148,800 | 350億6235万 | +15.47% | 8.38 | 1.88 |
| 11/11 | 1,229 | 1,230 | 1,185 | 1,200 | -1.64% | 115,600 | 338億6304万 | +12.68% | 8.09 | 1.82 |
| 11/10 | 1,225 | 1,228 | 1,198 | 1,220 | +5.74% | 189,600 | 344億2742万 | +15.53% | 8.23 | 1.85 |
| 11/09 | 1,214 | 1,223 | 1,125 | 1,154 | -4.35% | 216,400 | 325億5790万 | +10.3% | 7.78 | 1.75 |
| 11/08 | 1,205 | 1,214 | 1,173 | 1,206 | -1.33% | 176,800 | 340億3941万 | +16.21% | 8.13 | 1.82 |
| 11/07 | 1,148 | 1,231 | 1,141 | 1,223 | +8.67% | 297,600 | 344億9797万 | +18.8% | 8.24 | 1.85 |
| 11/04 | 1,100 | 1,125 | 1,080 | 1,125 | +6.64% | 323,600 | 317億4660万 | +10.4% | 7.59 | 1.7 |
