株価チャート
2016/10/19～2017/03/30
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/30 | 1,140 | 1,140 | 1,121 | 1,121 | -1.71% | 1,600 | 124億9092万 | -1.1% | 12.73 | 0.43 |
| 03/29 | 1,140 | 1,142 | 1,140 | 1,140 | -0.13% | 2,000 | 127億830万 | +0.44% | 12.95 | 0.44 |
| 03/28 | 1,145 | 1,145 | 1,140 | 1,142 | +0.13% | 1,000 | 127億2502万 | +0.66% | 12.97 | 0.44 |
| 03/27 | 1,140 | 1,140 | 1,140 | 1,140 | +0.18% | 400 | 127億830万 | +0.62% | 12.95 | 0.44 |
| 03/24 | 1,150 | 1,150 | 1,138 | 1,138 | -1.04% | 800 | 126億8600万 | +0.62% | 12.93 | 0.44 |
| 03/23 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 1,800 | 128億1977万 | +1.86% | 13.06 | 0.44 |
| 03/22 | 1,163 | 1,163 | 1,150 | 1,150 | -1.2% | 800 | 128億1977万 | +1.95% | 13.06 | 0.44 |
| 03/21 | 1,153 | 1,168 | 1,143 | 1,164 | +1.35% | 4,000 | 129億7584万 | +3.28% | 13.22 | 0.45 |
| 03/17 | 1,138 | 1,152 | 1,127 | 1,149 | +2% | 2,400 | 128億305万 | +2.09% | 13.04 | 0.44 |
| 03/16 | 1,129 | 1,130 | 1,126 | 1,126 | -0.35% | 1,200 | 125億5223万 | +0.09% | 12.79 | 0.43 |
| 03/15 | 1,120 | 1,130 | 1,117 | 1,130 | +0.89% | 600 | 125億9682万 | +0.36% | 12.83 | 0.43 |
| 03/14 | 1,128 | 1,128 | 1,120 | 1,120 | -0.67% | 1,000 | 124億8535万 | -0.44% | 12.72 | 0.43 |
| 03/13 | 1,115 | 1,128 | 1,115 | 1,128 | +1.12% | 600 | 125億6895万 | +0.22% | 12.81 | 0.43 |
| 03/10 | 1,125 | 1,125 | 1,115 | 1,115 | -0.89% | 1,400 | 124億2961万 | -0.8% | 12.66 | 0.43 |
| 03/09 | 1,125 | 1,125 | 1,125 | 1,125 | -0.35% | 200 | 125億4108万 | +0.18% | 12.78 | 0.43 |
| 03/08 | 1,129 | 1,129 | 1,129 | 1,129 | 0% | 200 | 125億8567万 | +0.53% | 12.82 | 0.43 |
| 03/03 | 1,129 | 1,129 | 1,129 | 1,129 | 0% | 600 | 125億8567万 | +0.62% | 12.82 | 0.43 |
| 03/02 | 1,130 | 1,130 | 1,129 | 1,129 | +0.04% | 1,200 | 125億8567万 | +0.8% | 12.82 | 0.43 |
| 03/01 | 1,130 | 1,130 | 1,129 | 1,129 | -0.13% | 1,600 | 125億8010万 | +0.85% | 12.82 | 0.43 |
| 02/28 | 1,130 | 1,130 | 1,130 | 1,130 | +0.13% | 800 | 125億9682万 | +1.07% | 12.83 | 0.43 |
| 02/27 | 1,129 | 1,129 | 1,129 | 1,129 | 0% | 2,000 | 125億8010万 | +1.12% | 12.82 | 0.43 |
| 02/23 | 1,140 | 1,140 | 1,125 | 1,129 | -1.01% | 1,000 | 125億8010万 | +1.3% | 12.82 | 0.43 |
| 02/22 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 1,000 | 127億830万 | +2.52% | 12.95 | 0.44 |
| 02/21 | 1,140 | 1,140 | 1,140 | 1,140 | +2.2% | 200 | 127億830万 | +2.8% | 12.95 | 0.44 |
| 02/20 | 1,149 | 1,149 | 1,116 | 1,116 | -2.92% | 800 | 124億3518万 | +0.77% | 12.67 | 0.43 |
| 02/17 | 1,125 | 1,149 | 1,125 | 1,149 | +2.22% | 4,200 | 128億863万 | +3.79% | 13.05 | 0.44 |
| 02/16 | 1,149 | 1,149 | 1,124 | 1,124 | +1.31% | 1,200 | 125億2994万 | +1.72% | 12.77 | 0.43 |
| 02/15 | 1,140 | 1,140 | 1,101 | 1,110 | +1.7% | 3,200 | 123億6829万 | +0.41% | 12.6 | 0.43 |
| 02/13 | 1,110 | 1,110 | 1,091 | 1,091 | -0.82% | 2,000 | 121億6206万 | -1.27% | 12.39 | 0.42 |
| 02/09 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 1,000 | 122億6239万 | -0.45% | 12.49 | 0.42 |
| 02/08 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 200 | 124億8535万 | +1.36% | 12.72 | 0.43 |
| 02/07 | 1,127 | 1,127 | 1,120 | 1,120 | -0.62% | 1,000 | 124億8535万 | +1.54% | 12.72 | 0.43 |
| 02/06 | 1,125 | 1,127 | 1,125 | 1,127 | -1.96% | 1,600 | 125億6338万 | +2.27% | 12.8 | 0.43 |
| 02/01 | 1,150 | 1,150 | 1,150 | 1,150 | -0.04% | 2,200 | 128億1420万 | +4.5% | 13.06 | 0.44 |
| 01/31 | 1,150 | 1,150 | 1,150 | 1,150 | +3.84% | 1,000 | 128億1977万 | +4.83% | 13.06 | 0.44 |
| 01/30 | 1,105 | 1,108 | 1,105 | 1,108 | +0.27% | 3,800 | 123億4600万 | +1.23% | 12.58 | 0.43 |
| 01/27 | 1,105 | 1,105 | 1,105 | 1,105 | -0.05% | 2,200 | 123億1256万 | +0.96% | 12.55 | 0.42 |
| 01/26 | 1,105 | 1,105 | 1,105 | 1,105 | +0.45% | 200 | 123億1813万 | +1.1% | 12.55 | 0.42 |
| 01/25 | 1,114 | 1,114 | 1,100 | 1,100 | -1.21% | 3,200 | 122億6239万 | +0.64% | 12.49 | 0.42 |
| 01/23 | 1,114 | 1,114 | 1,112 | 1,114 | -0.13% | 2,200 | 124億1289万 | +1.97% | 12.65 | 0.43 |
| 01/20 | 1,083 | 1,115 | 1,079 | 1,115 | +3% | 6,200 | 124億2961万 | +2.29% | 12.66 | 0.43 |
| 01/19 | 1,094 | 1,095 | 1,070 | 1,083 | -1.05% | 3,200 | 120億6731万 | -0.51% | 12.3 | 0.42 |
| 01/18 | 1,095 | 1,095 | 1,094 | 1,094 | -0.14% | 1,000 | 121億9551万 | +0.55% | 12.43 | 0.42 |
| 01/17 | 1,076 | 1,096 | 1,076 | 1,096 | -0.32% | 400 | 122億1223万 | +0.78% | 12.44 | 0.42 |
| 01/16 | 1,076 | 1,099 | 1,076 | 1,099 | +2.14% | 400 | 122億5124万 | +1.1% | 12.48 | 0.42 |
| 01/13 | 1,076 | 1,076 | 1,076 | 1,076 | +0.56% | 600 | 119億9485万 | -0.92% | 12.22 | 0.41 |
| 01/12 | 1,060 | 1,070 | 1,060 | 1,070 | +1.33% | 2,000 | 119億2796万 | -1.47% | 12.15 | 0.41 |
| 01/11 | 1,107 | 1,107 | 1,009 | 1,056 | -4.56% | 5,800 | 117億7190万 | -2.76% | 11.99 | 0.41 |
| 01/10 | 1,107 | 1,107 | 1,107 | 1,107 | -0.27% | 800 | 123億3485万 | +1.89% | 12.57 | 0.42 |
| 01/06 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | 123億6829万 | +2.35% | 12.6 | 0.43 |
| 01/05 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | 123億6829万 | +2.54% | 12.6 | 0.43 |
| 01/04 | 1,109 | 1,110 | 1,109 | 1,110 | +0.09% | 1,400 | 123億6829万 | +2.64% | 12.6 | 0.43 |
| 2016 |
| 12/30 | 1,098 | 1,109 | 1,098 | 1,109 | +1% | 1,800 | 123億5715万 | +2.64% | 12.59 | 0.43 |
| 12/29 | 1,098 | 1,098 | 1,098 | 1,098 | +0.97% | 200 | 122億3452万 | +1.71% | 12.47 | 0.42 |
| 12/28 | 1,087 | 1,087 | 1,086 | 1,087 | +0.09% | 1,000 | 121億1747万 | +0.83% | 12.35 | 0.42 |
| 12/27 | 1,083 | 1,086 | 1,083 | 1,086 | +0.32% | 1,800 | 121億633万 | +0.74% | 12.33 | 0.42 |
| 12/26 | 1,082 | 1,083 | 1,082 | 1,083 | +0.14% | 2,400 | 120億6731万 | +0.6% | 12.3 | 0.42 |
| 12/22 | 1,084 | 1,085 | 1,066 | 1,081 | 0% | 2,800 | 120億5059万 | +0.65% | 12.28 | 0.41 |
| 12/21 | 1,078 | 1,090 | 1,078 | 1,081 | +0.32% | 2,000 | 120億5059万 | +0.84% | 12.28 | 0.41 |
| 12/20 | 1,094 | 1,094 | 1,078 | 1,078 | -1.46% | 3,000 | 120億1157万 | +0.7% | 12.24 | 0.41 |
| 12/19 | 1,094 | 1,094 | 1,094 | 1,094 | 0% | 1,800 | 121億8993万 | +2.39% | 12.42 | 0.42 |
| 12/16 | 1,094 | 1,094 | 1,094 | 1,094 | 0% | 200 | 121億8993万 | +2.58% | 12.42 | 0.42 |
| 12/15 | 1,076 | 1,099 | 1,076 | 1,094 | +1.63% | 6,000 | 121億8993万 | +2.87% | 12.42 | 0.42 |
| 12/14 | 1,076 | 1,076 | 1,076 | 1,076 | +1.03% | 200 | 119億9485万 | +1.41% | 12.22 | 0.41 |
| 12/13 | 1,076 | 1,100 | 1,065 | 1,065 | -0.98% | 6,600 | 118億7223万 | +0.57% | 12.1 | 0.41 |
| 12/12 | 1,078 | 1,097 | 1,025 | 1,076 | +0.84% | 9,400 | 119億8928万 | +1.75% | 12.22 | 0.41 |
| 12/09 | 1,090 | 1,090 | 1,067 | 1,067 | -2.16% | 2,200 | 118億8895万 | +1.09% | 12.11 | 0.41 |
| 12/08 | 1,085 | 1,090 | 1,085 | 1,090 | +0.46% | 1,000 | 121億5092万 | +3.42% | 12.38 | 0.42 |
| 12/07 | 1,080 | 1,095 | 1,080 | 1,085 | +0.46% | 2,600 | 120億9518万 | +3.14% | 12.32 | 0.42 |
| 12/06 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 800 | 120億3944万 | +2.96% | 12.27 | 0.41 |
| 12/05 | 1,075 | 1,075 | 1,075 | 1,075 | +0.89% | 200 | 119億8370万 | +2.67% | 12.21 | 0.41 |
| 12/02 | 1,066 | 1,075 | 1,066 | 1,066 | +0.05% | 2,400 | 118億7780万 | +1.96% | 12.1 | 0.41 |
| 12/01 | 1,065 | 1,065 | 1,065 | 1,065 | +0.76% | 600 | 118億7223万 | +2.21% | 12.1 | 0.41 |
| 11/30 | 1,057 | 1,057 | 1,057 | 1,057 | +0.05% | 200 | 117億8304万 | +1.63% | 12.01 | 0.41 |
| 11/29 | 1,082 | 1,082 | 1,057 | 1,057 | -2.36% | 2,800 | 117億7747万 | +1.78% | 12 | 0.41 |
| 11/28 | 1,082 | 1,082 | 1,082 | 1,082 | 0% | 2,400 | 120億6173万 | +4.44% | 12.29 | 0.42 |
| 11/25 | 1,082 | 1,082 | 1,082 | 1,082 | 0% | 3,400 | 120億6173万 | +4.64% | 12.29 | 0.42 |
| 11/24 | 1,082 | 1,082 | 1,082 | 1,082 | 0% | 200 | 120億6173万 | +4.95% | 12.29 | 0.42 |
| 11/22 | 1,082 | 1,082 | 1,082 | 1,082 | 0% | 200 | 120億6173万 | +5.15% | 12.29 | 0.42 |
| 11/21 | 1,040 | 1,085 | 1,040 | 1,082 | +4.04% | 2,200 | 120億6173万 | +5.46% | 12.29 | 0.42 |
| 11/18 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 600 | 115億9353万 | +1.76% | 11.81 | 0.4 |
| 11/17 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 800 | 114億8206万 | +0.88% | 11.7 | 0.4 |
| 11/16 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | 114億8206万 | +0.88% | 11.7 | 0.4 |
| 11/15 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 114億8206万 | +0.98% | 11.7 | 0.4 |
| 11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,600 | 114億8206万 | +0.98% | 11.7 | 0.4 |
| 11/11 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,600 | 114億8206万 | +1.08% | 11.7 | 0.4 |
| 11/10 | 1,028 | 1,030 | 1,027 | 1,030 | +0.24% | 2,600 | 114億8206万 | +1.18% | 11.7 | 0.4 |
| 11/09 | 1,024 | 1,028 | 1,013 | 1,028 | -0.19% | 1,400 | 114億5419万 | +1.03% | 11.67 | 0.39 |
| 11/08 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 114億7648万 | +1.33% | 11.69 | 0.4 |
| 11/07 | 1,030 | 1,030 | 1,013 | 1,030 | -0.05% | 800 | 114億7648万 | +1.43% | 11.69 | 0.4 |
| 11/04 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 600 | 114億8206万 | +1.68% | 11.7 | 0.4 |
| 11/02 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 600 | 114億8206万 | +1.78% | 11.7 | 0.4 |
| 11/01 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 3,800 | 114億8206万 | +1.88% | 11.7 | 0.4 |
| 10/28 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 2,000 | 114億8206万 | +1.98% | 11.7 | 0.4 |
| 10/27 | 1,015 | 1,020 | 1,015 | 1,020 | +0.49% | 3,600 | 113億7058万 | +1.19% | 11.59 | 0.39 |
| 10/26 | 1,013 | 1,026 | 1,013 | 1,015 | +0.5% | 5,800 | 113億1484万 | +0.69% | 11.53 | 0.39 |
| 10/25 | 1,010 | 1,010 | 1,010 | 1,010 | +0.4% | 600 | 112億5911万 | +0.3% | 11.47 | 0.39 |
| 10/24 | 1,006 | 1,006 | 1,006 | 1,006 | +0.05% | 200 | 112億1451万 | -0.1% | 11.43 | 0.39 |
| 10/20 | 1,018 | 1,018 | 1,006 | 1,006 | -1.18% | 800 | 112億894万 | -0.15% | 11.42 | 0.39 |
| 10/19 | 1,018 | 1,018 | 1,018 | 1,018 | 0% | 200 | 113億4271万 | +0.94% | 11.56 | 0.39 |
