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 | 11/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,410 | 1,438 | 1,400 | 1,414 | +0.21% | 123,800 | 71億3252万 | +5.64% | 25.61 | 6.28 |
| 03/30 | 1,414 | 1,428 | 1,376 | 1,411 | +0.28% | 140,000 | 71億1738万 | +5.34% | 25.55 | 6.26 |
| 03/29 | 1,375 | 1,410 | 1,375 | 1,407 | +3.76% | 134,200 | 70億9719万 | +4.96% | 25.48 | 6.25 |
| 03/28 | 1,349 | 1,366 | 1,330 | 1,356 | +2.65% | 106,400 | 68億3985万 | +1.08% | 24.56 | 6.02 |
| 03/27 | 1,316 | 1,347 | 1,316 | 1,321 | +0.34% | 80,200 | 66億6324万 | -1.6% | 23.92 | 5.86 |
| 03/24 | 1,261 | 1,332 | 1,255 | 1,316 | +6.47% | 124,600 | 66億4053万 | -2.01% | 23.84 | 5.84 |
| 03/23 | 1,239 | 1,280 | 1,227 | 1,236 | +1.73% | 109,800 | 62億3685万 | -8.1% | 22.39 | 5.49 |
| 03/22 | 1,236 | 1,238 | 1,210 | 1,215 | -3.65% | 73,000 | 61億3089万 | -10.27% | 22.01 | 5.4 |
| 03/21 | 1,277 | 1,279 | 1,261 | 1,261 | -0.86% | 35,600 | 62億1773万 | -7.75% | 22.32 | 5.47 |
| 03/17 | 1,293 | 1,314 | 1,258 | 1,272 | -1.55% | 84,600 | 62億7197万 | -7.89% | 22.52 | 5.52 |
| 03/16 | 1,257 | 1,305 | 1,257 | 1,292 | +3.36% | 50,600 | 63億7059万 | -7.12% | 22.87 | 5.61 |
| 03/15 | 1,273 | 1,292 | 1,240 | 1,250 | -1.77% | 105,800 | 61億6350万 | -10.91% | 22.13 | 5.42 |
| 03/14 | 1,258 | 1,300 | 1,251 | 1,273 | -0.82% | 138,800 | 62億7444万 | -10.2% | 22.53 | 5.52 |
| 03/13 | 1,342 | 1,350 | 1,276 | 1,283 | -4.4% | 153,600 | 63億2621万 | -10.22% | 22.71 | 5.57 |
| 03/10 | 1,330 | 1,345 | 1,327 | 1,342 | +0.9% | 55,400 | 66億1713万 | -6.61% | 23.76 | 5.82 |
| 03/09 | 1,347 | 1,350 | 1,326 | 1,330 | -1.7% | 72,600 | 65億5796万 | -7.64% | 23.54 | 5.77 |
| 03/08 | 1,363 | 1,379 | 1,345 | 1,353 | -0.88% | 58,400 | 66億7137万 | -6.24% | 23.95 | 5.87 |
| 03/07 | 1,420 | 1,421 | 1,363 | 1,365 | -3.19% | 122,200 | 67億3054万 | -5.67% | 24.16 | 5.92 |
| 03/06 | 1,354 | 1,415 | 1,350 | 1,410 | +4.95% | 122,600 | 69億5242万 | -2.83% | 24.96 | 6.12 |
| 03/03 | 1,366 | 1,375 | 1,335 | 1,344 | -1.65% | 72,400 | 66億2452万 | -7.6% | 23.78 | 5.83 |
| 03/02 | 1,384 | 1,399 | 1,363 | 1,366 | -1.12% | 69,600 | 67億3547万 | -6.25% | 24.18 | 5.93 |
| 03/01 | 1,356 | 1,395 | 1,334 | 1,382 | +0.47% | 167,200 | 68億1190万 | -5.25% | 24.46 | 6 |
| 02/28 | 1,428 | 1,430 | 1,375 | 1,375 | -3.51% | 189,400 | 67億7985万 | -5.5% | 24.34 | 5.97 |
| 02/27 | 1,450 | 1,450 | 1,388 | 1,425 | -2.06% | 188,200 | 70億2639万 | -1.86% | 25.23 | 6.18 |
| 02/24 | 1,450 | 1,485 | 1,434 | 1,455 | +0.52% | 160,200 | 71億7431万 | +0.69% | 25.76 | 6.31 |
| 02/23 | 1,423 | 1,474 | 1,419 | 1,448 | +2.22% | 232,200 | 71億3733万 | +0.94% | 25.62 | 6.28 |
| 02/22 | 1,463 | 1,480 | 1,410 | 1,416 | -1.5% | 298,200 | 69億8201万 | -0.63% | 25.07 | 6.15 |
| 02/21 | 1,390 | 1,441 | 1,384 | 1,438 | +4.36% | 228,600 | 70億7422万 | +1.45% | 25.4 | 6.23 |
| 02/20 | 1,365 | 1,385 | 1,338 | 1,378 | +2.49% | 185,800 | 67億7895万 | -2.17% | 24.34 | 5.97 |
| 02/17 | 1,353 | 1,361 | 1,306 | 1,344 | -2.25% | 264,000 | 66億1409万 | -4.21% | 23.75 | 5.82 |
| 02/16 | 1,446 | 1,449 | 1,370 | 1,375 | -5.82% | 374,800 | 67億6665万 | -1.72% | 24.29 | 5.96 |
| 02/15 | 1,495 | 1,495 | 1,362 | 1,460 | -5.81% | 578,800 | 71億8495万 | +4.73% | 25.79 | 6.32 |
| 02/14 | 1,625 | 1,630 | 1,540 | 1,550 | -2.52% | 180,600 | 76億2786万 | +11.91% | 27.38 | 6.71 |
| 02/13 | 1,560 | 1,630 | 1,560 | 1,590 | +3.25% | 167,200 | 78億2470万 | +15.72% | 28.09 | 6.89 |
| 02/10 | 1,573 | 1,598 | 1,528 | 1,540 | -2.22% | 108,000 | 75億7864万 | +13.32% | 27.21 | 6.67 |
| 02/09 | 1,615 | 1,643 | 1,570 | 1,575 | -2.33% | 126,800 | 77億5089万 | +16.84% | 27.83 | 6.82 |
| 02/08 | 1,600 | 1,638 | 1,573 | 1,613 | +2.71% | 219,400 | 79億3543万 | +20.79% | 28.49 | 6.98 |
| 02/07 | 1,503 | 1,593 | 1,475 | 1,570 | +5.65% | 242,600 | 77億2628万 | +18.85% | 27.74 | 6.8 |
| 02/06 | 1,433 | 1,487 | 1,421 | 1,486 | +5.32% | 107,400 | 73億1290万 | +13.61% | 26.25 | 6.44 |
| 02/03 | 1,410 | 1,445 | 1,403 | 1,411 | +0.07% | 69,200 | 69億4381万 | +8.46% | 24.93 | 6.11 |
| 02/02 | 1,487 | 1,491 | 1,410 | 1,410 | -3.52% | 147,800 | 69億3889万 | +8.8% | 24.91 | 6.11 |
| 02/01 | 1,438 | 1,500 | 1,438 | 1,462 | +0.62% | 87,200 | 71億9233万 | +13.03% | 25.82 | 6.33 |
| 01/31 | 1,497 | 1,538 | 1,430 | 1,453 | -3.17% | 158,000 | 71億4804万 | +13.12% | 25.66 | 6.29 |
| 01/30 | 1,398 | 1,513 | 1,398 | 1,500 | +6.04% | 166,400 | 73億8180万 | +17.83% | 26.5 | 6.5 |
| 01/27 | 1,420 | 1,493 | 1,390 | 1,415 | +2.54% | 300,600 | 69億6103万 | +12.17% | 24.99 | 6.13 |
| 01/26 | 1,340 | 1,400 | 1,327 | 1,380 | +4.51% | 200,800 | 67億8879万 | +10.01% | 24.37 | 5.97 |
| 01/25 | 1,320 | 1,333 | 1,282 | 1,320 | +1.89% | 122,400 | 64億9598万 | +6.28% | 23.32 | 5.72 |
| 01/24 | 1,253 | 1,296 | 1,250 | 1,296 | +3.97% | 137,800 | 63億7541万 | +5.15% | 22.89 | 5.61 |
| 01/23 | 1,186 | 1,254 | 1,185 | 1,246 | +5.19% | 80,400 | 61億3081万 | +1.8% | 22.01 | 5.4 |
| 01/20 | 1,215 | 1,215 | 1,180 | 1,185 | -2.67% | 81,800 | 58億2821万 | -2.83% | 20.92 | 5.13 |
| 01/19 | 1,215 | 1,230 | 1,204 | 1,217 | +1% | 36,600 | 59億8812万 | +0.25% | 21.5 | 5.27 |
| 01/18 | 1,221 | 1,229 | 1,204 | 1,205 | -2.15% | 80,200 | 59億2908万 | -0.08% | 21.29 | 5.22 |
| 01/17 | 1,246 | 1,246 | 1,218 | 1,232 | -0.69% | 66,800 | 60億5947万 | +2.71% | 21.75 | 5.33 |
| 01/16 | 1,273 | 1,273 | 1,240 | 1,240 | -0.64% | 62,400 | 61億129万 | +3.94% | 21.9 | 5.37 |
| 01/13 | 1,240 | 1,272 | 1,231 | 1,248 | +0.65% | 73,200 | 61億4065万 | +4.96% | 22.05 | 5.4 |
| 01/12 | 1,251 | 1,261 | 1,233 | 1,240 | -0.44% | 53,400 | 61億129万 | +4.82% | 21.9 | 5.37 |
| 01/11 | 1,280 | 1,322 | 1,245 | 1,246 | -1.81% | 173,400 | 61億2835万 | +5.91% | 22 | 5.39 |
| 01/10 | 1,238 | 1,305 | 1,228 | 1,269 | +4.06% | 205,800 | 62億4152万 | +8.42% | 22.41 | 5.49 |
| 01/06 | 1,240 | 1,260 | 1,219 | 1,219 | -3.41% | 83,000 | 59億9796万 | +4.82% | 21.53 | 5.28 |
| 01/05 | 1,253 | 1,263 | 1,186 | 1,262 | +1.16% | 158,200 | 62億954万 | +8.7% | 22.29 | 5.47 |
| 01/04 | 1,301 | 1,319 | 1,248 | 1,248 | -2.2% | 124,000 | 61億3819万 | +7.73% | 22.04 | 5.4 |
| 2016 |
| 12/30 | 1,234 | 1,299 | 1,216 | 1,276 | +2.45% | 126,000 | 62億7699万 | +10.43% | 22.53 | 5.52 |
| 12/29 | 1,290 | 1,290 | 1,231 | 1,245 | -4.19% | 135,800 | 61億2689万 | +7.98% | 22 | 5.39 |
| 12/28 | 1,290 | 1,333 | 1,271 | 1,300 | +1.13% | 98,200 | 63億9509万 | +12.61% | 22.96 | 5.63 |
| 12/27 | 1,345 | 1,358 | 1,271 | 1,285 | -3.46% | 197,000 | 63億2374万 | +11.64% | 22.7 | 5.57 |
| 12/26 | 1,234 | 1,335 | 1,233 | 1,331 | +7.34% | 253,000 | 65億5011万 | +15.84% | 23.52 | 5.76 |
| 12/22 | 1,245 | 1,274 | 1,207 | 1,240 | +4.64% | 250,000 | 61億228万 | +8.11% | 21.91 | 5.37 |
| 12/21 | 1,193 | 1,270 | 1,165 | 1,185 | -1.86% | 195,800 | 58億2877万 | +3.22% | 20.93 | 5.13 |
| 12/20 | 1,275 | 1,326 | 1,184 | 1,208 | -1.11% | 384,400 | 59億3945万 | +4.82% | 21.32 | 5.23 |
| 12/19 | 1,100 | 1,224 | 1,098 | 1,221 | +13.21% | 345,600 | 60億585万 | +5.08% | 21.56 | 5.29 |
| 12/16 | 1,080 | 1,107 | 1,078 | 1,079 | +0.09% | 82,600 | 53億492万 | -7.66% | 19.05 | 4.67 |
| 12/15 | 1,118 | 1,120 | 1,059 | 1,078 | -2.49% | 95,000 | 53億 | -8.76% | 19.03 | 4.66 |
| 12/14 | 1,130 | 1,145 | 1,105 | 1,105 | +0.05% | 116,400 | 54億3527万 | -7.06% | 19.51 | 4.78 |
| 12/13 | 1,050 | 1,113 | 1,050 | 1,105 | +3.95% | 68,600 | 54億3281万 | -7.73% | 19.5 | 4.78 |
| 12/12 | 1,032 | 1,075 | 1,004 | 1,063 | +2.41% | 94,600 | 52億2622万 | -12.04% | 18.76 | 4.6 |
| 12/09 | 1,027 | 1,064 | 1,021 | 1,038 | +1.02% | 114,600 | 51億325万 | -14.96% | 18.32 | 4.49 |
| 12/08 | 1,081 | 1,085 | 1,025 | 1,027 | -4.33% | 66,400 | 50億5160万 | -16.57% | 18.14 | 4.45 |
| 12/07 | 1,119 | 1,130 | 1,062 | 1,074 | -4.96% | 63,600 | 52億8033万 | -13.78% | 18.96 | 4.65 |
| 12/06 | 1,115 | 1,156 | 1,112 | 1,130 | +1.76% | 79,800 | 55億5578万 | -10.21% | 19.95 | 4.89 |
| 12/05 | 1,050 | 1,136 | 1,050 | 1,110 | +4.62% | 81,200 | 54億5986万 | -13.01% | 19.6 | 4.81 |
| 12/02 | 1,110 | 1,110 | 1,045 | 1,061 | -2.84% | 117,200 | 52億1884万 | -18.2% | 18.74 | 4.59 |
| 12/01 | 1,135 | 1,135 | 1,089 | 1,092 | -1.62% | 76,000 | 53億7132万 | -17.15% | 19.28 | 4.73 |
| 11/30 | 1,155 | 1,155 | 1,107 | 1,110 | -3.35% | 141,800 | 54億5986万 | -17.1% | 19.6 | 4.81 |
| 11/29 | 1,202 | 1,202 | 1,143 | 1,149 | -4.41% | 91,400 | 56億4924万 | -15.68% | 20.28 | 4.97 |
| 11/28 | 1,167 | 1,202 | 1,165 | 1,202 | +2.34% | 55,200 | 59億993万 | -13.12% | 21.22 | 5.2 |
| 11/25 | 1,245 | 1,245 | 1,166 | 1,174 | -4.48% | 131,800 | 57億7467万 | -16.5% | 20.73 | 5.08 |
| 11/24 | 1,262 | 1,270 | 1,225 | 1,229 | -2.5% | 68,000 | 60億4520万 | -13.63% | 21.7 | 5.32 |
| 11/22 | 1,232 | 1,270 | 1,211 | 1,261 | +3.87% | 110,800 | 62億14万 | -12.28% | 22.26 | 5.46 |
| 11/21 | 1,260 | 1,264 | 1,211 | 1,214 | -3.46% | 132,400 | 59億6896万 | -16.43% | 21.43 | 5.25 |
| 11/18 | 1,293 | 1,293 | 1,230 | 1,257 | -1.68% | 109,200 | 61億8293万 | -14.2% | 22.2 | 5.44 |
| 11/17 | 1,270 | 1,297 | 1,254 | 1,279 | +1.03% | 66,000 | 62億8868万 | -13.56% | 22.58 | 5.53 |
| 11/16 | 1,295 | 1,321 | 1,251 | 1,266 | -1.4% | 105,600 | 62億2474万 | -15.12% | 22.35 | 5.48 |
| 11/15 | 1,400 | 1,400 | 1,262 | 1,284 | -11.73% | 218,600 | 63億1327万 | -14.77% | 22.67 | 5.56 |
| 11/14 | 1,443 | 1,454 | 1,415 | 1,454 | +6.91% | 69,600 | 71億5193万 | -4.22% | 25.68 | 6.29 |
| 11/11 | 1,425 | 1,444 | 1,354 | 1,360 | -4.09% | 56,600 | 66億8956万 | -10.82% | 24.02 | 5.89 |
| 11/10 | 1,373 | 1,447 | 1,329 | 1,418 | +11.39% | 92,800 | 69億7485万 | -7.74% | 25.04 | 6.14 |
| 11/09 | 1,313 | 1,325 | 1,153 | 1,273 | -2.82% | 111,400 | 62億6163万 | -17.82% | 22.48 | 5.51 |
| 11/08 | 1,363 | 1,390 | 1,292 | 1,310 | -3.85% | 42,600 | 64億4362万 | -16.13% | 23.13 | 5.67 |
| 11/07 | 1,386 | 1,415 | 1,338 | 1,363 | +0.07% | 77,000 | 67億186万 | -13.55% | 24.06 | 5.9 |
| 11/04 | 1,346 | 1,381 | 1,252 | 1,362 | +3.07% | 140,200 | 66億9694万 | -14.42% | 24.04 | 5.89 |
