株価チャート
2016/08/25～2017/01/24
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 |
|---|
| 2021 | 12/21, 株式分割 1→4 |
| 2017 |
| 01/24 | 707 | 749 | 707 | 749 | +5.87% | 90,400 | 88億1129万 | +13.62% | 13.6 | 1.77 |
| 01/23 | 705 | 713 | 696 | 707 | +1.22% | 16,400 | 83億2291万 | +8.31% | 12.85 | 1.67 |
| 01/20 | 689 | 701 | 689 | 699 | +1.71% | 30,400 | 82億2289万 | +7.83% | 12.69 | 1.65 |
| 01/19 | 700 | 700 | 686 | 687 | +0.66% | 11,600 | 80億8461万 | +6.68% | 12.48 | 1.63 |
| 01/18 | 678 | 694 | 663 | 683 | +0.4% | 36,000 | 80億3166万 | +6.47% | 12.4 | 1.61 |
| 01/17 | 697 | 713 | 680 | 680 | -1.45% | 64,000 | 79億9929万 | +6.21% | 12.35 | 1.61 |
| 01/16 | 680 | 693 | 678 | 690 | +1.81% | 38,400 | 81億1697万 | +8.28% | 12.53 | 1.63 |
| 01/13 | 680 | 683 | 673 | 678 | +0.67% | 14,400 | 79億7282万 | +7.2% | 12.31 | 1.6 |
| 01/12 | 673 | 689 | 651 | 673 | -0.11% | 42,800 | 79億1986万 | +7.17% | 12.23 | 1.59 |
| 01/11 | 675 | 684 | 671 | 674 | +0.63% | 27,200 | 79億2869万 | +8.15% | 12.24 | 1.59 |
| 01/10 | 659 | 672 | 659 | 670 | +1.55% | 29,600 | 78億7867万 | +8.51% | 12.16 | 1.58 |
| 01/06 | 659 | 659 | 646 | 659 | +0.08% | 30,400 | 77億5805万 | +8.07% | 11.98 | 1.56 |
| 01/05 | 635 | 663 | 635 | 659 | +3.7% | 47,200 | 77億5217万 | +9.06% | 11.97 | 1.56 |
| 01/04 | 637 | 640 | 625 | 635 | +1.93% | 36,800 | 74億7562万 | +6.41% | 11.54 | 1.5 |
| 2016 |
| 12/30 | 615 | 624 | 613 | 623 | -0.04% | 32,800 | 73億3440万 | +5.28% | 11.32 | 1.47 |
| 12/29 | 615 | 624 | 615 | 624 | +0.93% | 17,200 | 73億3734万 | +6.22% | 11.33 | 1.47 |
| 12/28 | 614 | 625 | 614 | 618 | -0.12% | 20,400 | 72億6968万 | +6.33% | 11.22 | 1.46 |
| 12/27 | 638 | 638 | 616 | 619 | -4.48% | 38,400 | 72億7850万 | +7.38% | 11.24 | 1.46 |
| 12/26 | 670 | 670 | 640 | 648 | -2.89% | 22,800 | 76億1978万 | +13.6% | 11.76 | 1.53 |
| 12/22 | 675 | 675 | 654 | 667 | -2.98% | 48,800 | 78億4631万 | +18.43% | 12.11 | 1.58 |
| 12/21 | 668 | 695 | 659 | 687 | +5.77% | 106,000 | 80億8755万 | +23.83% | 12.49 | 1.63 |
| 12/20 | 612 | 650 | 612 | 650 | +6.26% | 70,000 | 76億4625万 | +18.78% | 11.8 | 1.54 |
| 12/20 | 株式分割 1→2 |
| 12/19 | 602 | 612 | 593 | 612 | +3.69% | 28,000 | 71億9613万 | +13.45% | 11.11 | 1.45 |
| 12/16 | 603 | 603 | 576 | 590 | -0.99% | 25,200 | 69億4017万 | +10.44% | 10.71 | 1.4 |
| 12/15 | 595 | 596 | 578 | 596 | -0.31% | 34,400 | 70億931万 | +12.59% | 10.82 | 1.41 |
| 12/14 | 594 | 598 | 588 | 598 | +2.14% | 19,200 | 70億3138万 | +14.24% | 10.86 | 1.41 |
| 12/13 | 589 | 591 | 579 | 585 | -2.09% | 38,400 | 68億8428万 | +12.93% | 10.63 | 1.38 |
| 12/12 | 608 | 616 | 579 | 598 | -2.85% | 103,200 | 70億3138万 | +16.47% | 10.86 | 1.41 |
| 12/09 | 640 | 650 | 608 | 615 | -5.57% | 82,400 | 72億3732万 | +21.06% | 11.17 | 1.45 |
| 12/08 | 616 | 686 | 603 | 651 | +6.44% | 169,600 | 76億6391万 | +29.73% | 11.83 | 1.54 |
| 12/07 | 569 | 613 | 564 | 612 | +9.26% | 209,600 | 72億54万 | +23.61% | 11.12 | 1.45 |
| 12/06 | 564 | 573 | 557 | 560 | -1.65% | 65,600 | 65億9008万 | +14.52% | 10.17 | 1.32 |
| 12/05 | 553 | 578 | 553 | 569 | +3.52% | 118,400 | 67億40万 | +17.4% | 10.34 | 1.35 |
| 12/02 | 550 | 552 | 544 | 550 | +1.15% | 60,800 | 64億7240万 | +14.11% | 9.99 | 1.3 |
| 12/01 | 553 | 561 | 538 | 544 | +10.55% | 272,800 | 63億9885万 | +13.52% | 9.88 | 1.29 |
| 11/30 | 487 | 492 | 487 | 492 | +0.25% | 13,600 | 57億8838万 | +3.34% | 8.94 | 1.16 |
| 11/29 | 496 | 496 | 491 | 491 | -1.13% | 16,800 | 57億7367万 | +2.64% | 8.91 | 1.16 |
| 11/28 | 505 | 505 | 491 | 496 | -0.63% | 30,400 | 58億3987万 | +3.6% | 9.02 | 1.17 |
| 11/25 | 506 | 506 | 496 | 499 | -0.13% | 37,600 | 58億7664万 | +4.25% | 9.07 | 1.18 |
| 11/24 | 489 | 505 | 488 | 500 | +2.43% | 77,600 | 58億8400万 | +4.38% | 9.08 | 1.18 |
| 11/22 | 482 | 491 | 478 | 488 | +1.3% | 79,200 | 57億4425万 | +1.69% | 8.87 | 1.15 |
| 11/21 | 481 | 484 | 477 | 482 | +1.58% | 68,000 | 56億7070万 | +0.39% | 8.75 | 1.14 |
| 11/18 | 473 | 479 | 471 | 474 | +0.66% | 55,200 | 55億8244万 | -1.17% | 8.62 | 1.12 |
| 11/17 | 473 | 473 | 471 | 471 | -0.4% | 6,400 | 55億4567万 | -2.03% | 8.56 | 1.11 |
| 11/16 | 473 | 473 | 469 | 473 | +0.26% | 18,400 | 55億6773万 | -1.84% | 8.6 | 1.12 |
| 11/15 | 469 | 472 | 466 | 472 | +0.67% | 25,600 | 55億5302万 | -2.51% | 8.57 | 1.12 |
| 11/14 | 471 | 472 | 469 | 469 | -0.4% | 30,400 | 55億1625万 | -3.35% | 8.52 | 1.11 |
| 11/11 | 469 | 471 | 464 | 471 | +1.21% | 20,800 | 55億3831万 | -3.36% | 8.55 | 1.11 |
| 11/10 | 469 | 472 | 463 | 465 | +1.64% | 38,400 | 54億7212万 | -4.52% | 8.45 | 1.1 |
| 11/09 | 471 | 471 | 451 | 458 | -2.14% | 114,400 | 53億8386万 | -6.25% | 8.31 | 1.08 |
| 11/08 | 468 | 473 | 464 | 468 | +0.4% | 28,800 | 55億154万 | -4.4% | 8.49 | 1.11 |
| 11/07 | 462 | 467 | 460 | 466 | 0% | 32,800 | 54億7947万 | -4.78% | 8.46 | 1.1 |
| 11/04 | 453 | 467 | 453 | 466 | +0.68% | 105,600 | 54億7947万 | -4.97% | 8.46 | 1.1 |
| 11/02 | 470 | 470 | 458 | 463 | -1.6% | 72,000 | 54億4270万 | -5.61% | 8.4 | 1.09 |
| 11/01 | 469 | 471 | 466 | 470 | +0.13% | 27,200 | 55億3096万 | -4.28% | 8.54 | 1.11 |
| 10/31 | 470 | 472 | 468 | 469 | -0.13% | 52,800 | 55億2360万 | -4.4% | 8.53 | 1.11 |
| 10/28 | 480 | 481 | 464 | 470 | -2.08% | 115,200 | 55億3096万 | -4.28% | 8.54 | 1.11 |
| 10/27 | 480 | 480 | 478 | 480 | -0.13% | 56,000 | 56億4864万 | -2.24% | 8.72 | 1.14 |
| 10/26 | 483 | 484 | 479 | 481 | +0.65% | 52,000 | 56億5599万 | -2.11% | 8.73 | 1.14 |
| 10/25 | 464 | 481 | 459 | 478 | -8.83% | 407,200 | 56億1922万 | -2.55% | 8.68 | 1.13 |
| 10/24 | 516 | 524 | 516 | 524 | +2.2% | 36,800 | 61億6349万 | +7.11% | 9.52 | 1.24 |
| 10/21 | 510 | 516 | 509 | 513 | +1.11% | 47,200 | 60億3110万 | +5.24% | 9.31 | 1.21 |
| 10/20 | 502 | 514 | 502 | 507 | +0.37% | 34,400 | 59億6490万 | +4.51% | 9.21 | 1.2 |
| 10/19 | 504 | 512 | 503 | 505 | -0.86% | 27,200 | 59億4284万 | +4.34% | 9.17 | 1.19 |
| 10/18 | 486 | 509 | 486 | 509 | +4.22% | 46,400 | 59億9432万 | +5.24% | 9.25 | 1.21 |
| 10/17 | 491 | 496 | 481 | 489 | -1.64% | 72,000 | 57億5161万 | +1.19% | 8.88 | 1.16 |
| 10/14 | 503 | 503 | 493 | 497 | -1.12% | 41,600 | 58億4722万 | +2.66% | 9.03 | 1.18 |
| 10/13 | 499 | 506 | 499 | 503 | +1.13% | 36,800 | 59億1342万 | +3.82% | 9.13 | 1.19 |
| 10/12 | 510 | 512 | 496 | 497 | -3.05% | 51,200 | 58億4722万 | +2.66% | 9.03 | 1.18 |
| 10/11 | 518 | 521 | 511 | 513 | +0.61% | 80,000 | 60億3110万 | +5.89% | 9.31 | 1.21 |
| 10/07 | 499 | 509 | 489 | 509 | +2.64% | 68,800 | 59億9432万 | +5.24% | 9.25 | 1.21 |
| 10/06 | 498 | 506 | 492 | 496 | +1.02% | 97,600 | 58億3987万 | +2.32% | 9.02 | 1.17 |
| 10/05 | 487 | 498 | 487 | 491 | +2.08% | 81,600 | 57億8103万 | +0.87% | 8.93 | 1.16 |
| 10/04 | 481 | 487 | 481 | 481 | +0.13% | 54,400 | 56億6335万 | -1.18% | 8.74 | 1.14 |
| 10/03 | 477 | 481 | 474 | 481 | +1.59% | 48,800 | 56億5599万 | -1.51% | 8.73 | 1.14 |
| 09/30 | 471 | 477 | 471 | 473 | -1.43% | 62,400 | 55億6773万 | -3.25% | 8.6 | 1.12 |
| 09/29 | 466 | 481 | 465 | 480 | +2.26% | 270,400 | 56億4864万 | -2.04% | 8.72 | 1.14 |
| 09/28 | 486 | 486 | 469 | 469 | -4.94% | 159,200 | 55億2360万 | -4.4% | 8.53 | 1.11 |
| 09/27 | 486 | 498 | 482 | 494 | +3.95% | 68,800 | 58億1045万 | +0.56% | 8.97 | 1.17 |
| 09/26 | 474 | 483 | 471 | 475 | +2.15% | 45,600 | 55億8980万 | -3.06% | 8.63 | 1.12 |
| 09/23 | 463 | 481 | 463 | 465 | +0.68% | 41,600 | 54億7212万 | -4.91% | 8.45 | 1.1 |
| 09/21 | 473 | 473 | 460 | 462 | -3.02% | 60,800 | 54億3534万 | -5.55% | 8.39 | 1.09 |
| 09/20 | 475 | 482 | 470 | 476 | +2.14% | 20,800 | 56億451万 | -2.81% | 8.65 | 1.13 |
| 09/16 | 461 | 471 | 456 | 466 | +2.75% | 16,000 | 54億8683万 | -4.85% | 8.47 | 1.1 |
| 09/15 | 455 | 470 | 452 | 454 | -1.49% | 37,600 | 53億3973万 | -7.4% | 8.24 | 1.07 |
| 09/14 | 466 | 468 | 458 | 461 | -2.9% | 77,600 | 54億2063万 | -6.19% | 8.37 | 1.09 |
| 09/13 | 482 | 488 | 471 | 474 | -1.68% | 20,800 | 55億8244万 | -3.58% | 8.62 | 1.12 |
| 09/12 | 499 | 499 | 479 | 483 | -3.26% | 29,600 | 56億7806万 | -1.93% | 8.77 | 1.14 |
| 09/09 | 496 | 500 | 496 | 499 | -0.25% | 4,800 | 58億6929万 | +1.17% | 9.06 | 1.18 |
| 09/08 | 497 | 513 | 497 | 500 | +1.52% | 16,000 | 58億8400万 | +1.63% | 9.08 | 1.18 |
| 09/07 | 493 | 495 | 491 | 493 | -0.63% | 14,400 | 57億9574万 | +0.31% | 8.95 | 1.17 |
| 09/06 | 492 | 501 | 489 | 496 | -1% | 41,600 | 58億3251万 | +0.74% | 9 | 1.17 |
| 09/05 | 505 | 506 | 494 | 501 | -0.25% | 21,600 | 58億9135万 | +1.75% | 9.1 | 1.18 |
| 09/02 | 502 | 511 | 500 | 502 | -2.67% | 42,400 | 59億606万 | +2.63% | 9.12 | 1.19 |
| 09/01 | 538 | 539 | 516 | 516 | -3.4% | 34,400 | 60億6787万 | +6.75% | 9.37 | 1.22 |
| 08/31 | 571 | 583 | 534 | 534 | -1.84% | 77,600 | 62億8117万 | +11.9% | 9.7 | 1.26 |
| 08/30 | 509 | 544 | 509 | 544 | +7.94% | 72,800 | 63億9885万 | +15.69% | 9.88 | 1.29 |
| 08/29 | 510 | 513 | 501 | 504 | +0.75% | 32,800 | 59億2813万 | +9.04% | 9.15 | 1.19 |
| 08/26 | 505 | 505 | 500 | 500 | -1.23% | 6,400 | 58億8400万 | +9.89% | 9.08 | 1.18 |
| 08/25 | 506 | 506 | 505 | 506 | +0.12% | 11,200 | 59億5755万 | +12.75% | 9.2 | 1.2 |
