株価チャート
2016/11/02～2017/03/31
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 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 732 | 755 | 732 | 750 | +4.02% | 4,900 | 30億1954万 | -1.06% | 8.84 | 1.33 |
| 03/30 | 730 | 780 | 706 | 721 | +0.84% | 10,800 | 29億278万 | -4.76% | 8.5 | 1.28 |
| 03/29 | 732 | 735 | 701 | 715 | -3.12% | 5,000 | 28億7863万 | -5.3% | 8.43 | 1.27 |
| 03/28 | 760 | 760 | 725 | 738 | -2.89% | 6,200 | 29億7122万 | -1.99% | 8.7 | 1.31 |
| 03/27 | 758 | 760 | 740 | 760 | +0.26% | 13,600 | 30億5980万 | +1.33% | 8.96 | 1.35 |
| 03/24 | 765 | 765 | 750 | 758 | -0.79% | 6,000 | 30億5175万 | +1.61% | 8.94 | 1.35 |
| 03/23 | 765 | 785 | 760 | 764 | -2.68% | 3,400 | 30億7590万 | +2.96% | 9.01 | 1.36 |
| 03/22 | 795 | 795 | 785 | 785 | -1.81% | 10,200 | 31億6045万 | +6.51% | 9.26 | 1.39 |
| 03/21 | 775 | 800 | 775 | 800 | +3.76% | 7,800 | 32億1883万 | +9.22% | 9.43 | 1.42 |
| 03/17 | 742 | 772 | 742 | 771 | +2.94% | 4,000 | 31億207万 | +6.28% | 9.08 | 1.37 |
| 03/16 | 734 | 749 | 734 | 749 | +2.04% | 12,200 | 30億1350万 | +4.39% | 8.82 | 1.33 |
| 03/15 | 758 | 758 | 730 | 734 | -2.2% | 10,000 | 29億5311万 | +3.16% | 8.65 | 1.3 |
| 03/14 | 758 | 765 | 738 | 750 | -2.85% | 14,600 | 30億1954万 | +6.38% | 8.84 | 1.33 |
| 03/13 | 790 | 805 | 770 | 772 | -3.86% | 25,400 | 31億811万 | +10.44% | 9.1 | 1.37 |
| 03/10 | 824 | 830 | 788 | 803 | -3.49% | 21,800 | 32億3292万 | +16.04% | 9.47 | 1.43 |
| 03/09 | 836 | 859 | 831 | 832 | -0.06% | 49,200 | 33億4967万 | +21.46% | 9.81 | 1.48 |
| 03/08 | 741 | 858 | 740 | 833 | +12.42% | 72,200 | 33億5169万 | +22.97% | 9.82 | 1.48 |
| 03/07 | 750 | 750 | 731 | 741 | -1.2% | 3,600 | 29億8129万 | +10.69% | 8.73 | 1.32 |
| 03/06 | 738 | 750 | 735 | 750 | -0.13% | 7,400 | 30億1752万 | +12.71% | 8.84 | 1.33 |
| 03/03 | 740 | 759 | 740 | 751 | +0.74% | 8,800 | 30億2155万 | +13.71% | 8.85 | 1.33 |
| 03/02 | 760 | 760 | 745 | 745 | -0.33% | 9,000 | 29億9941万 | +13.74% | 8.78 | 1.32 |
| 03/01 | 749 | 758 | 738 | 748 | +1.42% | 11,800 | 30億947万 | +15% | 8.81 | 1.33 |
| 02/28 | 701 | 757 | 701 | 737 | +3% | 7,400 | 29億6720万 | +14.26% | 8.69 | 1.31 |
| 02/27 | 698 | 725 | 688 | 716 | -1.65% | 15,200 | 28億8064万 | +11.8% | 8.44 | 1.27 |
| 02/24 | 750 | 775 | 728 | 728 | 0% | 26,600 | 29億2895万 | +14.39% | 8.58 | 1.29 |
| 02/23 | 683 | 728 | 683 | 728 | +7.54% | 14,400 | 29億2895万 | +15.11% | 8.58 | 1.29 |
| 02/22 | 670 | 682 | 670 | 677 | +1.65% | 8,200 | 27億2362万 | +7.72% | 7.98 | 1.2 |
| 02/21 | 667 | 678 | 663 | 666 | +0.23% | 12,200 | 26億7934万 | +6.48% | 7.85 | 1.18 |
| 02/20 | 653 | 664 | 653 | 664 | +2.15% | 11,800 | 26億7330万 | +6.58% | 7.83 | 1.18 |
| 02/17 | 659 | 659 | 645 | 650 | -1.37% | 7,800 | 26億1693万 | +4.67% | 7.66 | 1.15 |
| 02/16 | 648 | 659 | 646 | 659 | +1.93% | 11,800 | 26億5317万 | +6.29% | 7.77 | 1.17 |
| 02/15 | 665 | 665 | 645 | 647 | -0.54% | 4,600 | 26億284万 | +4.27% | 7.62 | 1.15 |
| 02/14 | 650 | 655 | 634 | 650 | +3.17% | 24,600 | 26億1693万 | +4.67% | 7.66 | 1.15 |
| 02/13 | 595 | 630 | 595 | 630 | +8.62% | 16,600 | 25億3641万 | +1.61% | 7.43 | 1.12 |
| 02/10 | 590 | 591 | 575 | 580 | -1.69% | 4,400 | 23億3511万 | -6.15% | 6.84 | 1.03 |
| 02/09 | 587 | 600 | 585 | 590 | -0.34% | 1,600 | 23億7537万 | -4.53% | 6.96 | 1.05 |
| 02/08 | 592 | 592 | 592 | 592 | +0.85% | 200 | 23億8342万 | -3.9% | 6.98 | 1.05 |
| 02/07 | 606 | 606 | 567 | 587 | -4.16% | 13,000 | 23億6329万 | -4.4% | 6.92 | 1.04 |
| 02/06 | 628 | 628 | 608 | 613 | -2.08% | 5,400 | 24億6595万 | +0.08% | 7.22 | 1.09 |
| 02/03 | 626 | 626 | 626 | 626 | 0% | 200 | 25億1829万 | +2.71% | 7.37 | 1.11 |
| 02/02 | 625 | 626 | 614 | 626 | 0% | 12,600 | 25億1829万 | +3.22% | 7.37 | 1.11 |
| 02/01 | 640 | 640 | 626 | 626 | -1.18% | 3,400 | 25億1829万 | +3.9% | 7.37 | 1.11 |
| 01/31 | 645 | 645 | 633 | 633 | -1.09% | 4,400 | 25億4849万 | +5.68% | 7.46 | 1.12 |
| 01/30 | 640 | 640 | 625 | 640 | +2.4% | 8,000 | 25億7667万 | +7.74% | 7.55 | 1.14 |
| 01/27 | 615 | 625 | 610 | 625 | +1.63% | 4,200 | 25億1628万 | +5.93% | 7.37 | 1.11 |
| 01/26 | 635 | 635 | 615 | 615 | -0.81% | 2,600 | 24億7602万 | +4.95% | 7.25 | 1.09 |
| 01/25 | 615 | 633 | 614 | 620 | +1.47% | 5,400 | 24億9615万 | +6.53% | 7.31 | 1.1 |
| 01/24 | 626 | 626 | 611 | 611 | -2.24% | 2,800 | 24億5992万 | +5.71% | 7.2 | 1.09 |
| 01/23 | 619 | 625 | 619 | 625 | +1.38% | 1,200 | 25億1628万 | +8.89% | 7.37 | 1.11 |
| 01/20 | 616 | 617 | 616 | 617 | -1.36% | 1,000 | 24億8206万 | +8.16% | 7.27 | 1.1 |
| 01/19 | 610 | 625 | 610 | 625 | +3.31% | 1,200 | 25億1628万 | +10.23% | 7.37 | 1.11 |
| 01/18 | 640 | 640 | 605 | 605 | -3.28% | 2,600 | 24億3576万 | +7.46% | 7.13 | 1.07 |
| 01/17 | 600 | 636 | 593 | 626 | +0.89% | 4,800 | 25億1829万 | +11.7% | 7.37 | 1.11 |
| 01/16 | 611 | 624 | 611 | 620 | -0.8% | 2,200 | 24億9615万 | +11.51% | 7.31 | 1.1 |
| 01/13 | 626 | 626 | 610 | 625 | -3.1% | 11,000 | 25億1628万 | +13.22% | 7.37 | 1.11 |
| 01/12 | 672 | 672 | 620 | 645 | -4.09% | 17,800 | 25億9680万 | +17.7% | 7.6 | 1.15 |
| 01/11 | 630 | 685 | 618 | 673 | +7.6% | 19,600 | 27億752万 | +24.08% | 7.93 | 1.19 |
| 01/10 | 596 | 630 | 593 | 625 | +5.93% | 19,800 | 25億1628万 | +16.6% | 7.37 | 1.11 |
| 01/06 | 574 | 639 | 571 | 590 | +5.17% | 28,200 | 23億7537万 | +11.11% | 6.96 | 1.05 |
| 01/05 | 577 | 577 | 561 | 561 | +1.45% | 2,200 | 22億5861万 | +6.25% | 6.61 | 1 |
| 01/04 | 570 | 583 | 553 | 553 | +2.41% | 9,400 | 22億2640万 | +5.13% | 6.52 | 0.98 |
| 2016 |
| 12/30 | 543 | 545 | 534 | 540 | -0.55% | 8,400 | 21億7417万 | +3.05% | 6.37 | 0.96 |
| 12/29 | 540 | 545 | 540 | 543 | +0.56% | 7,800 | 21億8625万 | +4.02% | 6.4 | 0.96 |
| 12/28 | 543 | 545 | 540 | 540 | -0.64% | 6,200 | 21億7417万 | +3.65% | 6.37 | 0.96 |
| 12/27 | 535 | 545 | 535 | 544 | +1.49% | 11,600 | 21億8827万 | +4.52% | 6.41 | 0.97 |
| 12/26 | 535 | 553 | 532 | 536 | +1.32% | 10,400 | 21億5606万 | +3.38% | 6.31 | 0.95 |
| 12/22 | 526 | 529 | 526 | 529 | -0.66% | 1,200 | 21億2787万 | +2.22% | 6.23 | 0.94 |
| 12/21 | 529 | 533 | 523 | 532 | +1.33% | 7,200 | 21億4196万 | +3.1% | 6.27 | 0.95 |
| 12/20 | 517 | 525 | 517 | 525 | +0.48% | 4,000 | 21億1378万 | +1.94% | 6.19 | 0.93 |
| 12/19 | 513 | 523 | 513 | 523 | +1.85% | 2,800 | 21億371万 | +1.65% | 6.16 | 0.93 |
| 12/16 | 520 | 520 | 513 | 513 | -1.35% | 2,000 | 20億6546万 | -0.19% | 6.05 | 0.91 |
| 12/15 | 530 | 530 | 520 | 520 | -0.67% | 1,800 | 20億9365万 | +1.36% | 6.13 | 0.92 |
| 12/13 | 542 | 542 | 524 | 524 | -1.04% | 6,600 | 21億774万 | +2.25% | 6.17 | 0.93 |
| 12/12 | 525 | 533 | 520 | 529 | +1.05% | 4,000 | 21億2988万 | +3.52% | 6.24 | 0.94 |
| 12/09 | 528 | 528 | 516 | 524 | -0.1% | 2,200 | 21億774万 | +2.45% | 6.17 | 0.93 |
| 12/08 | 529 | 542 | 510 | 524 | -3.59% | 7,600 | 21億975万 | +2.75% | 6.18 | 0.93 |
| 12/07 | 540 | 544 | 540 | 544 | +2.16% | 2,800 | 21億8827万 | +6.78% | 6.41 | 0.97 |
| 12/06 | 514 | 532 | 514 | 532 | +3.8% | 13,200 | 21億4196万 | +4.72% | 6.27 | 0.95 |
| 12/05 | 518 | 518 | 506 | 513 | -0.39% | 8,600 | 20億6345万 | +1.08% | 6.04 | 0.91 |
| 12/02 | 510 | 515 | 510 | 515 | +0.88% | 14,200 | 20億7150万 | +1.68% | 6.07 | 0.91 |
| 12/01 | 509 | 512 | 507 | 510 | -0.2% | 19,000 | 20億5339万 | +0.99% | 6.01 | 0.91 |
| 11/30 | 511 | 511 | 511 | 511 | +1.19% | 1,400 | 20億5741万 | +1.19% | 6.03 | 0.91 |
| 11/29 | 505 | 506 | 505 | 505 | 0% | 7,400 | 20億3325万 | +0.2% | 5.95 | 0.9 |
| 11/28 | 513 | 513 | 504 | 505 | -1.08% | 1,600 | 20億3325万 | +0.4% | 5.95 | 0.9 |
| 11/25 | 512 | 512 | 506 | 511 | +1.19% | 1,800 | 20億5540万 | +1.49% | 6.02 | 0.91 |
| 11/24 | 512 | 512 | 505 | 505 | -0.98% | 5,000 | 20億3124万 | +0.5% | 5.95 | 0.9 |
| 11/22 | 506 | 510 | 502 | 510 | +0.79% | 5,200 | 20億5137万 | +1.7% | 6.01 | 0.91 |
| 11/21 | 505 | 506 | 505 | 506 | +0.1% | 1,000 | 20億3527万 | +1.1% | 5.96 | 0.9 |
| 11/18 | 515 | 515 | 505 | 505 | -1.46% | 1,000 | 20億3325万 | +1% | 5.95 | 0.9 |
| 11/17 | 505 | 518 | 498 | 513 | +1.38% | 5,000 | 20億6345万 | +2.71% | 6.04 | 0.91 |
| 11/16 | 501 | 506 | 498 | 506 | +1.1% | 5,200 | 20億3527万 | +1.71% | 5.96 | 0.9 |
| 11/15 | 503 | 503 | 500 | 500 | -0.79% | 3,800 | 20億1312万 | +0.81% | 5.9 | 0.89 |
| 11/14 | 514 | 514 | 504 | 504 | -1.18% | 10,800 | 20億2923万 | +1.82% | 5.94 | 0.9 |
| 11/11 | 518 | 518 | 506 | 510 | +0.99% | 7,400 | 20億5339万 | +3.24% | 6.01 | 0.91 |
| 11/10 | 495 | 508 | 495 | 505 | +2.54% | 2,200 | 20億3325万 | +2.43% | 5.95 | 0.9 |
| 11/09 | 499 | 499 | 493 | 493 | -2.48% | 3,600 | 19億8293万 | +0.1% | 5.81 | 0.88 |
| 11/08 | 500 | 505 | 498 | 505 | +0.9% | 5,200 | 20億3325万 | +2.64% | 5.95 | 0.9 |
| 11/07 | 515 | 515 | 501 | 501 | -2.63% | 3,000 | 20億1514万 | +1.93% | 5.9 | 0.89 |
| 11/04 | 499 | 514 | 499 | 514 | +2.09% | 2,000 | 20億6949万 | +4.68% | 6.06 | 0.91 |
| 11/02 | 508 | 508 | 500 | 504 | -1.08% | 6,600 | 20億2721万 | +2.76% | 5.94 | 0.89 |
