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 |
|---|
| 2017 |
| 03/31 | 1,105 | 1,132 | 1,060 | 1,082 | -1.9% | 182,300 | 84億6362万 | +14.38% | 23.72 | 5.03 |
| 03/30 | 1,149 | 1,168 | 1,082 | 1,103 | -3.67% | 164,700 | 86億2788万 | +17.97% | 24.18 | 5.12 |
| 03/29 | 1,057 | 1,160 | 1,050 | 1,145 | +6.81% | 219,700 | 89億5641万 | +24.19% | 25.1 | 5.32 |
| 03/28 | 1,104 | 1,140 | 1,061 | 1,072 | -5.47% | 253,500 | 83億8539万 | +18.19% | 23.5 | 4.98 |
| 03/27 | 1,180 | 1,195 | 1,134 | 1,134 | +1.43% | 333,000 | 88億7037万 | +26.85% | 24.86 | 5.27 |
| 03/24 | 1,150 | 1,169 | 1,080 | 1,118 | -0.27% | 305,400 | 87億4521万 | +27.33% | 24.51 | 5.19 |
| 03/23 | 1,110 | 1,130 | 1,066 | 1,121 | +1.91% | 323,100 | 87億6868万 | +30.05% | 24.57 | 5.21 |
| 03/22 | 986 | 1,150 | 977 | 1,100 | +8.91% | 879,100 | 86億442万 | +30.02% | 24.11 | 5.11 |
| 03/21 | 935 | 1,010 | 924 | 1,010 | +9.66% | 304,800 | 79億42万 | +21.69% | 22.14 | 4.69 |
| 03/17 | 920 | 930 | 895 | 921 | +0.11% | 133,400 | 72億424万 | +12.59% | 20.19 | 4.28 |
| 03/16 | 853 | 940 | 853 | 920 | +7.98% | 246,800 | 71億9642万 | +13.72% | 20.17 | 4.27 |
| 03/15 | 909 | 909 | 843 | 852 | -6.78% | 187,200 | 66億6451万 | +6.37% | 18.68 | 3.96 |
| 03/14 | 915 | 939 | 912 | 914 | +0.11% | 131,300 | 71億4949万 | +14.97% | 20.04 | 4.25 |
| 03/13 | 960 | 980 | 912 | 913 | -2.67% | 341,100 | 71億4166万 | +16.01% | 20.01 | 4.24 |
| 03/10 | 917 | 942 | 903 | 938 | +5.63% | 283,100 | 73億3722万 | +20.41% | 20.56 | 4.36 |
| 03/09 | 868 | 906 | 868 | 888 | +2.54% | 117,100 | 69億4611万 | +15.32% | 19.47 | 4.12 |
| 03/08 | 880 | 888 | 863 | 866 | -1.93% | 87,100 | 67億7402万 | +13.65% | 18.98 | 4.02 |
| 03/07 | 910 | 910 | 861 | 883 | -1.56% | 266,300 | 69億700万 | +16.8% | 19.36 | 4.1 |
| 03/06 | 850 | 923 | 834 | 897 | +10.47% | 623,100 | 70億1651万 | +19.76% | 19.66 | 4.17 |
| 03/03 | 788 | 824 | 788 | 812 | +3.7% | 160,500 | 63億5162万 | +9.29% | 17.8 | 3.77 |
| 03/02 | 788 | 794 | 777 | 783 | -0.51% | 44,200 | 61億2478万 | +5.81% | 17.16 | 3.64 |
| 03/01 | 785 | 788 | 763 | 787 | +0.25% | 74,300 | 61億5607万 | +6.5% | 17.25 | 3.66 |
| 02/28 | 792 | 800 | 785 | 785 | -0.76% | 56,300 | 61億4042万 | +6.37% | 17.21 | 3.65 |
| 02/27 | 805 | 805 | 775 | 791 | -1.74% | 84,300 | 61億8736万 | +7.47% | 17.34 | 3.67 |
| 02/24 | 820 | 823 | 790 | 805 | -0.86% | 87,000 | 62億9687万 | +9.52% | 17.65 | 3.74 |
| 02/23 | 780 | 817 | 762 | 812 | +3.84% | 160,600 | 63億5162万 | +11.08% | 17.8 | 3.77 |
| 02/22 | 790 | 831 | 768 | 782 | +1.43% | 369,200 | 61億1696万 | +7.42% | 17.14 | 3.63 |
| 02/21 | 759 | 778 | 757 | 771 | +3.91% | 200,900 | 60億3091万 | +6.2% | 16.9 | 3.58 |
| 02/20 | 738 | 746 | 734 | 742 | +1.92% | 126,500 | 58億407万 | +2.34% | 16.27 | 3.45 |
| 02/17 | 727 | 732 | 718 | 728 | +0.41% | 39,100 | 56億9456万 | +0.41% | 15.96 | 3.38 |
| 02/16 | 729 | 729 | 709 | 725 | +0.28% | 66,400 | 56億7109万 | 0% | 15.89 | 3.37 |
| 02/15 | 718 | 733 | 717 | 723 | +1.69% | 100,600 | 56億5545万 | -0.14% | 15.85 | 3.36 |
| 02/14 | 700 | 718 | 698 | 711 | +2.45% | 73,300 | 55億6158万 | -1.8% | 15.59 | 3.3 |
| 02/13 | 713 | 718 | 676 | 694 | -2.53% | 183,200 | 54億2860万 | -4.28% | 15.21 | 3.22 |
| 02/10 | 706 | 718 | 706 | 712 | +1.28% | 31,400 | 55億6940万 | -1.93% | 15.61 | 3.31 |
| 02/09 | 711 | 711 | 701 | 703 | -0.99% | 46,600 | 54億9900万 | -3.17% | 15.41 | 3.27 |
| 02/08 | 709 | 714 | 708 | 710 | +0.57% | 16,500 | 55億5376万 | -2.34% | 15.56 | 3.3 |
| 02/07 | 710 | 712 | 705 | 706 | -0.84% | 42,100 | 55億2247万 | -2.75% | 15.48 | 3.28 |
| 02/06 | 713 | 721 | 710 | 712 | +0.14% | 39,100 | 55億6940万 | -1.79% | 15.61 | 3.31 |
| 02/03 | 710 | 716 | 707 | 711 | 0% | 43,400 | 55億6158万 | -1.93% | 15.59 | 3.3 |
| 02/02 | 708 | 720 | 708 | 711 | 0% | 32,300 | 55億6158万 | -1.8% | 15.59 | 3.3 |
| 02/01 | 702 | 717 | 700 | 711 | +0.14% | 45,600 | 55億6158万 | -1.66% | 15.59 | 3.3 |
| 01/31 | 723 | 728 | 703 | 710 | -2.47% | 73,600 | 55億5376万 | -1.66% | 15.56 | 3.3 |
| 01/30 | 744 | 744 | 721 | 728 | -3.06% | 91,300 | 56億9456万 | +0.83% | 15.96 | 3.38 |
| 01/27 | 768 | 768 | 750 | 751 | -1.31% | 63,000 | 58億7447万 | +4.16% | 16.46 | 3.49 |
| 01/26 | 768 | 773 | 761 | 761 | 0% | 64,900 | 59億5269万 | +5.84% | 16.68 | 3.53 |
| 01/25 | 743 | 768 | 730 | 761 | +3.12% | 121,800 | 59億5269万 | +6.14% | 16.68 | 3.53 |
| 01/24 | 735 | 748 | 726 | 738 | -1.6% | 61,700 | 57億7278万 | +3.36% | 16.18 | 3.43 |
| 01/23 | 724 | 755 | 724 | 750 | +3.73% | 57,700 | 58億6665万 | +5.19% | 16.44 | 3.48 |
| 01/20 | 731 | 735 | 720 | 723 | -0.55% | 34,000 | 56億5545万 | +1.69% | 15.85 | 3.36 |
| 01/19 | 742 | 742 | 726 | 727 | -1.36% | 31,400 | 56億8673万 | +2.39% | 15.94 | 3.38 |
| 01/18 | 744 | 744 | 721 | 737 | +0.41% | 30,900 | 57億6496万 | +3.95% | 16.16 | 3.42 |
| 01/17 | 754 | 755 | 725 | 734 | -1.61% | 63,700 | 57億4149万 | +3.82% | 16.09 | 3.41 |
| 01/16 | 719 | 747 | 718 | 746 | +3.76% | 102,700 | 58億3536万 | +5.82% | 16.35 | 3.47 |
| 01/13 | 717 | 723 | 716 | 719 | +0.28% | 39,300 | 56億2416万 | +2.28% | 15.76 | 3.34 |
| 01/12 | 717 | 728 | 715 | 717 | -0.42% | 34,300 | 56億851万 | +2.14% | 15.72 | 3.33 |
| 01/11 | 729 | 736 | 720 | 720 | -0.83% | 36,900 | 56億3198万 | +2.71% | 15.78 | 3.34 |
| 01/10 | 727 | 735 | 718 | 726 | +0.55% | 40,700 | 56億7891万 | +3.57% | 15.91 | 3.37 |
| 01/06 | 718 | 724 | 716 | 722 | 0% | 29,900 | 56億4762万 | +3% | 15.83 | 3.35 |
| 01/05 | 724 | 729 | 720 | 722 | +0.28% | 39,800 | 56億4762万 | +3% | 15.83 | 3.35 |
| 01/04 | 700 | 722 | 700 | 720 | +4.35% | 66,800 | 56億3198万 | +2.71% | 15.78 | 3.34 |
| 2016 |
| 12/30 | 685 | 696 | 685 | 690 | +0.44% | 26,600 | 53億9731万 | -1.57% | 15.13 | 3.21 |
| 12/29 | 700 | 700 | 681 | 687 | -1.72% | 45,600 | 53億7385万 | -2.28% | 15.06 | 3.19 |
| 12/28 | 694 | 704 | 694 | 699 | +1.01% | 29,800 | 54億6771万 | -0.57% | 15.32 | 3.25 |
| 12/27 | 690 | 693 | 684 | 692 | 0% | 49,200 | 54億1296万 | -1.42% | 15.17 | 3.21 |
| 12/26 | 686 | 692 | 685 | 692 | +1.02% | 37,500 | 54億1296万 | -1.42% | 15.17 | 3.21 |
| 12/22 | 698 | 698 | 685 | 685 | -1.86% | 43,500 | 53億5820万 | -2.56% | 15.02 | 3.18 |
| 12/21 | 708 | 708 | 694 | 698 | -0.71% | 20,800 | 54億5989万 | -0.57% | 15.3 | 3.24 |
| 12/20 | 709 | 709 | 694 | 703 | -0.85% | 29,100 | 54億9900万 | +0.43% | 15.41 | 3.27 |
| 12/19 | 707 | 712 | 702 | 709 | +0.71% | 21,600 | 55億4593万 | +1.43% | 15.54 | 3.29 |
| 12/16 | 704 | 710 | 702 | 704 | +0.72% | 31,200 | 55億682万 | +0.72% | 15.43 | 3.27 |
| 12/15 | 704 | 708 | 697 | 699 | -0.57% | 12,500 | 54億6771万 | 0% | 15.32 | 3.25 |
| 12/14 | 712 | 712 | 699 | 703 | -0.14% | 40,600 | 54億9900万 | +0.72% | 15.41 | 3.27 |
| 12/13 | 695 | 710 | 692 | 704 | +1% | 28,400 | 55億682万 | +0.86% | 15.43 | 3.27 |
| 12/12 | 685 | 699 | 685 | 697 | +1.16% | 34,300 | 54億5207万 | -0.29% | 15.28 | 3.24 |
| 12/09 | 686 | 696 | 680 | 689 | -0.29% | 42,400 | 53億8949万 | -1.29% | 15.1 | 3.2 |
| 12/08 | 698 | 704 | 687 | 691 | +0.44% | 29,800 | 54億514万 | -1.14% | 15.15 | 3.21 |
| 12/07 | 691 | 694 | 683 | 688 | +0.15% | 24,400 | 53億8167万 | -1.99% | 15.08 | 3.2 |
| 12/06 | 703 | 704 | 675 | 687 | -2.14% | 44,500 | 53億7385万 | -2.69% | 15.06 | 3.19 |
| 12/05 | 702 | 708 | 700 | 702 | +0.14% | 19,700 | 54億9118万 | -1.13% | 15.39 | 3.26 |
| 12/02 | 716 | 720 | 701 | 701 | -2.64% | 32,000 | 54億8336万 | -1.68% | 15.37 | 3.26 |
| 12/01 | 732 | 733 | 719 | 720 | -0.96% | 27,200 | 56億3198万 | +0.42% | 15.78 | 3.34 |
| 11/30 | 714 | 735 | 714 | 727 | +1.25% | 35,000 | 56億8673万 | +1.11% | 15.94 | 3.38 |
| 11/29 | 720 | 723 | 710 | 718 | -0.69% | 38,900 | 56億1633万 | -0.55% | 15.74 | 3.34 |
| 11/28 | 735 | 735 | 716 | 723 | -0.55% | 32,300 | 56億5545万 | -0.41% | 15.85 | 3.36 |
| 11/25 | 727 | 750 | 714 | 727 | 0% | 173,900 | 56億8673万 | -0.27% | 15.94 | 3.38 |
| 11/24 | 701 | 737 | 701 | 727 | +3.86% | 95,100 | 56億8673万 | -0.41% | 15.94 | 3.38 |
| 11/22 | 699 | 715 | 685 | 700 | +3.86% | 125,100 | 54億7554万 | -4.24% | 15.34 | 3.25 |
| 11/21 | 686 | 697 | 670 | 674 | -2.46% | 65,500 | 52億7216万 | -7.92% | 14.77 | 3.13 |
| 11/18 | 706 | 710 | 680 | 691 | -1.71% | 54,600 | 54億514万 | -5.99% | 15.15 | 3.21 |
| 11/17 | 669 | 707 | 669 | 703 | +5.56% | 48,600 | 54億9900万 | -4.35% | 15.41 | 3.27 |
| 11/16 | 654 | 678 | 651 | 666 | +1.99% | 52,800 | 52億958万 | -9.39% | 14.6 | 3.09 |
| 11/15 | 671 | 675 | 648 | 653 | -2.54% | 74,300 | 51億789万 | -11.28% | 14.31 | 3.03 |
| 11/14 | 669 | 685 | 660 | 670 | -4.15% | 81,100 | 52億4087万 | -9.09% | 14.69 | 3.11 |
| 11/11 | 704 | 706 | 690 | 699 | -0.99% | 45,100 | 54億6771万 | -5.28% | 15.32 | 3.25 |
| 11/10 | 720 | 720 | 685 | 706 | +4.59% | 55,100 | 55億2247万 | -4.21% | 15.48 | 3.28 |
| 11/09 | 715 | 725 | 627 | 675 | -5.33% | 220,500 | 52億7998万 | -8.41% | 14.8 | 3.14 |
| 11/08 | 730 | 730 | 713 | 713 | -0.42% | 33,500 | 55億7722万 | -3.39% | 15.63 | 3.31 |
| 11/07 | 705 | 724 | 705 | 716 | +3.02% | 54,300 | 56億69万 | -3.11% | 15.7 | 3.33 |
| 11/04 | 692 | 707 | 680 | 695 | -1.7% | 63,200 | 54億3642万 | -5.83% | 15.23 | 3.23 |
