株価チャート
2016/11/29～2017/04/20
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2017 |
| 04/20 | 950 | 968 | 935 | 951 | +0.05% | 167,400 | 49億5020万 | -10.41% | 311.21 | 2.7 |
| 04/19 | 937 | 975 | 931 | 950 | +0.42% | 139,000 | 49億4760万 | -11.63% | 311.05 | 2.7 |
| 04/18 | 978 | 1,000 | 937 | 946 | -0.68% | 255,000 | 49億2676万 | -12.97% | 309.74 | 2.69 |
| 04/17 | 950 | 962 | 900 | 953 | +6.42% | 317,400 | 49億6062万 | -13.33% | 311.87 | 2.71 |
| 04/14 | 960 | 1,015 | 895 | 895 | -4.02% | 463,800 | 46億6116万 | -19.59% | 293.04 | 2.55 |
| 04/13 | 1,029 | 1,123 | 933 | 933 | -17.4% | 1,122,200 | 48億5646万 | -17.55% | 305.32 | 2.65 |
| 04/12 | 894 | 1,129 | 841 | 1,129 | +21.53% | 2,918,400 | 58億7983万 | -1.48% | 369.65 | 3.21 |
| 04/11 | 974 | 987 | 929 | 929 | -6.54% | 201,800 | 48億3823万 | -19.36% | 304.17 | 2.64 |
| 04/10 | 963 | 1,038 | 963 | 994 | +3.81% | 245,600 | 51億7675万 | -14.75% | 325.45 | 2.83 |
| 04/07 | 994 | 1,002 | 903 | 958 | -1.19% | 213,800 | 49億8666万 | -18.99% | 313.5 | 2.72 |
| 04/06 | 1,000 | 1,005 | 952 | 969 | -5.14% | 231,400 | 50億4655万 | -19.32% | 317.27 | 2.76 |
| 04/05 | 1,010 | 1,046 | 983 | 1,022 | +1.84% | 145,600 | 53億1997万 | -16.2% | 334.46 | 2.91 |
| 04/04 | 1,090 | 1,105 | 964 | 1,003 | -9.44% | 465,800 | 52億2362万 | -18.79% | 328.4 | 2.85 |
| 04/03 | 1,130 | 1,130 | 1,093 | 1,108 | -0.89% | 122,400 | 57億6786万 | -11.61% | 362.61 | 3.15 |
| 03/31 | 1,115 | 1,134 | 1,094 | 1,118 | +1.59% | 149,600 | 58億1100万 | -11.94% | 365.33 | 3.17 |
| 03/30 | 1,136 | 1,162 | 1,094 | 1,100 | -2.44% | 171,800 | 57億2000万 | -14.2% | 359.61 | 3.12 |
| 03/29 | 1,087 | 1,168 | 1,087 | 1,128 | +3.16% | 229,600 | 58億6300万 | -12.46% | 368.6 | 3.2 |
| 03/28 | 1,100 | 1,136 | 1,090 | 1,093 | -2.84% | 250,000 | 56億8360万 | -14.94% | 357.32 | 3.1 |
| 03/27 | 1,205 | 1,210 | 1,125 | 1,125 | -5.62% | 444,400 | 58億5000万 | -11.9% | 367.78 | 3.19 |
| 03/24 | 1,182 | 1,212 | 1,131 | 1,192 | +1.53% | 368,800 | 61億9840万 | -5.85% | 389.68 | 3.38 |
| 03/23 | 1,109 | 1,174 | 1,103 | 1,174 | +7.21% | 306,800 | 61億480万 | -6.3% | 383.8 | 3.33 |
| 03/22 | 1,085 | 1,127 | 1,080 | 1,095 | -3.01% | 299,600 | 56億9400万 | -11.76% | 357.97 | 3.11 |
| 03/21 | 1,171 | 1,179 | 1,106 | 1,129 | -9.39% | 741,800 | 58億7080万 | -8.51% | 369.09 | 3.21 |
| 03/17 | 1,338 | 1,363 | 1,240 | 1,246 | -10.23% | 671,800 | 64億7920万 | +1.88% | 407.34 | 3.54 |
| 03/16 | 1,323 | 1,394 | 1,308 | 1,388 | +6.61% | 686,000 | 72億1760万 | +15% | 453.76 | 3.94 |
| 03/15 | 1,280 | 1,313 | 1,228 | 1,302 | +3.46% | 440,000 | 67億7040万 | +9.87% | 425.64 | 3.7 |
| 03/14 | 1,233 | 1,268 | 1,194 | 1,259 | +1.49% | 350,800 | 65億4420万 | +7.75% | 411.42 | 3.57 |
| 03/13 | 1,315 | 1,364 | 1,226 | 1,240 | -5.05% | 561,400 | 64億4800万 | +7.64% | 405.37 | 3.52 |
| 03/10 | 1,320 | 1,344 | 1,290 | 1,306 | -2.03% | 229,200 | 67億9120万 | +14.76% | 426.95 | 3.71 |
| 03/09 | 1,305 | 1,348 | 1,297 | 1,333 | +1.64% | 233,400 | 69億3160万 | +18.81% | 435.78 | 3.79 |
| 03/08 | 1,285 | 1,365 | 1,285 | 1,312 | +2.78% | 475,600 | 68億1980万 | +19.01% | 428.75 | 3.72 |
| 03/07 | 1,298 | 1,400 | 1,254 | 1,276 | -1.05% | 1,297,200 | 66億3520万 | +17.71% | 417.14 | 3.62 |
| 03/06 | 1,347 | 1,351 | 1,273 | 1,290 | -7.66% | 805,800 | 67億540万 | +20.85% | 421.56 | 3.66 |
| 03/03 | 1,431 | 1,448 | 1,383 | 1,397 | -2.17% | 423,000 | 72億6180万 | +33% | 456.54 | 3.97 |
| 03/02 | 1,450 | 1,475 | 1,425 | 1,428 | +0.46% | 667,600 | 74億2300万 | +39.13% | 466.67 | 4.05 |
| 03/01 | 1,400 | 1,472 | 1,384 | 1,421 | -0.28% | 1,348,800 | 73億8920万 | +41.96% | 464.55 | 4.04 |
| 02/28 | 1,425 | 1,620 | 1,366 | 1,425 | -1.72% | 3,600,200 | 74億1000万 | +46% | 465.85 | 4.05 |
| 02/27 | 1,523 | 1,555 | 1,407 | 1,450 | -3.11% | 2,496,600 | 75億4000万 | +52.79% | 474.03 | 4.12 |
| 02/24 | 1,406 | 1,580 | 1,402 | 1,497 | +3.92% | 9,215,000 | 77億8180万 | +62.66% | 489.23 | 4.25 |
| 02/23 | 1,205 | 1,496 | 1,178 | 1,440 | +15.57% | 14,412,400 | 74億8800万 | +62.16% | 470.76 | 4.09 |
| 02/22 | 1,235 | 1,305 | 1,166 | 1,246 | +15.85% | 10,050,800 | 64億7920万 | +45.05% | 407.34 | 3.54 |
| 02/21 | 896 | 1,076 | 883 | 1,076 | +22.84% | 8,055,000 | 55億9260万 | +28.65% | 351.6 | 3.05 |
| 02/20 | 851 | 886 | 841 | 876 | +2.4% | 233,600 | 45億5260万 | +6.77% | 286.21 | 2.49 |
| 02/17 | 858 | 862 | 833 | 855 | -0.81% | 136,800 | 44億4600万 | +5.17% | 279.51 | 2.43 |
| 02/16 | 883 | 897 | 857 | 862 | -2.32% | 255,600 | 44億8240万 | +6.68% | 281.8 | 2.45 |
| 02/15 | 896 | 905 | 873 | 883 | -2.49% | 289,800 | 45億8900万 | +10.04% | 288.5 | 2.51 |
| 02/14 | 878 | 917 | 870 | 905 | +5.72% | 956,000 | 47億600万 | +13.84% | 295.86 | 2.57 |
| 02/13 | 869 | 869 | 850 | 856 | +0.82% | 174,000 | 44億5120万 | +8.77% | 279.84 | 2.43 |
| 02/10 | 824 | 877 | 816 | 849 | -0.76% | 561,800 | 44億1480万 | +8.71% | 277.55 | 2.41 |
| 02/09 | 871 | 884 | 855 | 856 | +0.06% | 176,200 | 44億4860万 | +10.24% | 279.68 | 2.43 |
| 02/08 | 853 | 877 | 853 | 855 | -0.41% | 179,000 | 44億4600万 | +10.75% | 279.51 | 2.43 |
| 02/07 | 890 | 905 | 850 | 859 | -4.13% | 535,800 | 44億6420万 | +11.78% | 280.66 | 2.44 |
| 02/06 | 906 | 919 | 879 | 896 | -1.59% | 619,800 | 46億5660万 | +17.37% | 292.75 | 2.54 |
| 02/03 | 883 | 920 | 871 | 910 | +8.08% | 1,846,600 | 47億3200万 | +20.53% | 297.49 | 2.58 |
| 02/02 | 858 | 885 | 841 | 842 | -0.94% | 568,200 | 43億7840万 | +12.72% | 275.26 | 2.39 |
| 02/01 | 850 | 850 | 804 | 850 | -1.16% | 567,200 | 44億2000万 | +14.71% | 277.88 | 2.41 |
| 01/31 | 835 | 865 | 826 | 860 | +1.18% | 417,600 | 44億7200万 | +17.17% | 281.15 | 2.44 |
| 01/30 | 845 | 872 | 817 | 850 | +5.26% | 752,000 | 44億2000万 | +17.08% | 277.88 | 2.41 |
| 01/27 | 795 | 812 | 769 | 808 | +1.25% | 358,200 | 41億9900万 | +12.62% | 263.98 | 2.29 |
| 01/26 | 810 | 824 | 780 | 798 | +0.82% | 330,800 | 41億4700万 | +12.32% | 260.71 | 2.26 |
| 01/25 | 770 | 800 | 755 | 791 | +5.12% | 481,600 | 41億1320万 | +12.36% | 258.59 | 2.25 |
| 01/24 | 743 | 769 | 740 | 753 | +2.73% | 252,400 | 39億1300万 | +7.65% | 246 | 2.14 |
| 01/23 | 708 | 735 | 700 | 733 | +4.64% | 128,800 | 38億900万 | +5.24% | 239.46 | 2.08 |
| 01/20 | 690 | 717 | 690 | 700 | 0% | 44,800 | 36億4000万 | +0.72% | 228.84 | 1.99 |
| 01/19 | 676 | 709 | 676 | 700 | +1.45% | 73,000 | 36億4000万 | +1.01% | 228.84 | 1.99 |
| 01/18 | 661 | 690 | 661 | 690 | +3.22% | 71,000 | 35億8800万 | 0% | 225.57 | 1.96 |
| 01/17 | 695 | 695 | 661 | 669 | -3.54% | 89,400 | 34億7620万 | -2.98% | 218.54 | 1.9 |
| 01/16 | 725 | 726 | 692 | 693 | -4.41% | 80,200 | 36億360万 | +0.43% | 226.55 | 1.97 |
| 01/13 | 749 | 749 | 722 | 725 | -1.36% | 116,000 | 37億7000万 | +4.92% | 237.01 | 2.06 |
| 01/12 | 691 | 735 | 691 | 735 | +5.91% | 152,800 | 38億2200万 | +6.21% | 240.28 | 2.09 |
| 01/11 | 701 | 711 | 690 | 694 | -1.07% | 99,800 | 36億880万 | -0.14% | 226.88 | 1.97 |
| 01/10 | 711 | 713 | 701 | 702 | -1.96% | 72,800 | 36億4780万 | -0.07% | 229.33 | 1.99 |
| 01/06 | 720 | 733 | 716 | 716 | -1.38% | 128,200 | 37億2060万 | +0.92% | 233.91 | 2.03 |
| 01/05 | 748 | 748 | 716 | 726 | -3.14% | 115,400 | 37億7260万 | +1.75% | 237.18 | 2.06 |
| 01/04 | 758 | 761 | 732 | 749 | -0.79% | 137,400 | 38億9480万 | - | 244.86 | 2.13 |
| 2016 |
| 12/30 | 735 | 760 | 720 | 755 | +2.23% | 315,200 | 39億2600万 | - | 32.76 | 2.16 |
| 12/29 | 716 | 748 | 701 | 739 | +6.41% | 593,400 | 38億4020万 | - | 32.04 | 2.12 |
| 12/28 | 700 | 705 | 656 | 694 | -0.86% | 114,200 | 34億60万 | - | 28.37 | 1.87 |
| 12/27 | 709 | 713 | 680 | 700 | -0.92% | 339,200 | 34億3000万 | - | 28.62 | 1.89 |
| 12/26 | 694 | 715 | 681 | 707 | +5.37% | 261,200 | 34億6185万 | - | 28.88 | 1.91 |
| 12/22 | 664 | 674 | 650 | 671 | +3.39% | 152,600 | 32億8545万 | - | 27.41 | 1.81 |
| 12/21 | 638 | 658 | 636 | 649 | +2.29% | 160,600 | 31億7765万 | - | 26.51 | 1.75 |
| 12/20 | 645 | 663 | 634 | 634 | 0% | 146,200 | 31億660万 | - | 25.92 | 1.71 |
| 12/19 | 634 | 645 | 634 | 634 | -0.94% | 103,400 | 31億660万 | - | 25.92 | 1.71 |
| 12/16 | 663 | 668 | 632 | 640 | -3.61% | 204,800 | 31億3600万 | - | 26.16 | 1.73 |
| 12/15 | 690 | 690 | 661 | 664 | -2.71% | 178,200 | 32億5360万 | - | 27.15 | 1.79 |
| 12/14 | 690 | 701 | 678 | 683 | -4.21% | 228,000 | 33億4425万 | - | 27.9 | 1.84 |
| 12/13 | 667 | 728 | 663 | 713 | +10.81% | 846,000 | 34億9125万 | - | 29.13 | 1.92 |
| 12/12 | 626 | 660 | 626 | 643 | +2.14% | 173,800 | 31億5070万 | - | 26.29 | 1.74 |
| 12/09 | 658 | 669 | 628 | 630 | -4.33% | 310,200 | 30億8455万 | - | 25.73 | 1.7 |
| 12/08 | 725 | 728 | 656 | 658 | -7.19% | 446,800 | 32億2420万 | - | 26.9 | 1.78 |
| 12/07 | 732 | 750 | 709 | 709 | -1.05% | 305,800 | 34億7410万 | - | 28.98 | 1.91 |
| 12/06 | 739 | 763 | 704 | 717 | -4.28% | 672,000 | 35億1085万 | - | 29.29 | 1.94 |
| 12/05 | 791 | 798 | 749 | 749 | -8.16% | 603,000 | 36億6765万 | - | 30.6 | 2.02 |
| 12/02 | 835 | 852 | 800 | 815 | -4.68% | 988,200 | 39億9350万 | - | 33.32 | 2.2 |
| 12/01 | 906 | 927 | 844 | 855 | -3.66% | 2,378,000 | 41億8950万 | - | 34.95 | 2.31 |
| 11/30 | 860 | 943 | 819 | 888 | +11.01% | 7,365,000 | 43億4875万 | - | 36.28 | 2.4 |
| 11/29 | 908 | 948 | 785 | 800 | 0% | 6,505,400 | 39億1755万 | - | 32.68 | 2.16 |
