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 | 1,468 | 1,471 | 1,430 | 1,430 | -2.72% | 105,200 | 404億6328万 | -5.17% | 14.46 | 2.51 |
| 03/30 | 1,492 | 1,495 | 1,466 | 1,470 | -2% | 95,700 | 415億9512万 | -2.84% | 14.87 | 2.59 |
| 03/29 | 1,491 | 1,515 | 1,475 | 1,500 | -1.83% | 171,800 | 424億4400万 | -0.99% | 15.17 | 2.64 |
| 03/28 | 1,506 | 1,531 | 1,506 | 1,528 | +1.46% | 171,600 | 432億3628万 | +0.73% | 15.45 | 2.69 |
| 03/27 | 1,494 | 1,522 | 1,494 | 1,506 | +0.53% | 99,000 | 426億1377万 | -0.79% | 15.23 | 2.65 |
| 03/24 | 1,505 | 1,506 | 1,494 | 1,498 | -0.53% | 92,900 | 423億8740万 | -1.38% | 15.15 | 2.63 |
| 03/23 | 1,507 | 1,515 | 1,497 | 1,506 | +0.2% | 57,700 | 426億1377万 | -0.92% | 15.23 | 2.65 |
| 03/22 | 1,521 | 1,536 | 1,500 | 1,503 | -2.28% | 93,200 | 425億2888万 | -1.18% | 15.2 | 2.64 |
| 03/21 | 1,525 | 1,544 | 1,515 | 1,538 | +0.85% | 59,500 | 435億1924万 | +0.92% | 15.55 | 2.7 |
| 03/17 | 1,534 | 1,578 | 1,516 | 1,525 | -0.59% | 161,800 | 431億5140万 | -0.2% | 15.42 | 2.68 |
| 03/16 | 1,500 | 1,537 | 1,500 | 1,534 | +1.86% | 79,600 | 434億606万 | +0.13% | 15.51 | 2.7 |
| 03/15 | 1,512 | 1,524 | 1,498 | 1,506 | -0.2% | 67,500 | 426億1377万 | -1.89% | 15.23 | 2.65 |
| 03/14 | 1,530 | 1,530 | 1,502 | 1,509 | -0.98% | 66,600 | 426億9866万 | -2.01% | 15.26 | 2.65 |
| 03/13 | 1,493 | 1,554 | 1,490 | 1,524 | +2.14% | 138,300 | 431億2310万 | -1.42% | 15.41 | 2.68 |
| 03/10 | 1,499 | 1,505 | 1,485 | 1,492 | -0.27% | 88,200 | 422億1763万 | -3.74% | 15.09 | 2.62 |
| 03/09 | 1,476 | 1,500 | 1,476 | 1,496 | +0.07% | 71,100 | 423億3081万 | -3.79% | 15.13 | 2.63 |
| 03/08 | 1,475 | 1,504 | 1,475 | 1,495 | -0.6% | 129,300 | 423億252万 | -4.04% | 15.12 | 2.63 |
| 03/07 | 1,515 | 1,515 | 1,496 | 1,504 | -0.07% | 106,800 | 425億5718万 | -3.84% | 15.21 | 2.64 |
| 03/06 | 1,515 | 1,518 | 1,484 | 1,505 | -0.2% | 133,300 | 425億8548万 | -4.08% | 15.22 | 2.65 |
| 03/03 | 1,508 | 1,515 | 1,501 | 1,508 | -0.66% | 80,700 | 426億7036万 | -4.25% | 15.25 | 2.65 |
| 03/02 | 1,511 | 1,536 | 1,511 | 1,518 | +0.86% | 109,200 | 429億5332万 | -3.92% | 15.35 | 2.67 |
| 03/01 | 1,521 | 1,521 | 1,497 | 1,505 | -1.05% | 144,000 | 425億8548万 | -4.93% | 15.22 | 2.65 |
| 03/01 | 株式分割 1→3 |
| 02/28 | 1,539 | 1,541 | 1,515 | 1,521 | -0.13% | 133,200 | 430億3821万 | -4.04% | 15.38 | 2.67 |
| 02/27 | 1,567 | 1,567 | 1,515 | 1,523 | -2.81% | 118,000 | 430億9480万 | -3.97% | 15.4 | 2.68 |
| 02/24 | 1,538 | 1,569 | 1,531 | 1,567 | +1.64% | 91,100 | 443億3983万 | -1.14% | 15.85 | 2.76 |
| 02/23 | 1,525 | 1,553 | 1,525 | 1,542 | +0.65% | 122,100 | 436億2300万 | -2.61% | 15.59 | 2.71 |
| 02/22 | 1,543 | 1,545 | 1,520 | 1,532 | -0.97% | 116,100 | 433億4004万 | -3.12% | 15.49 | 2.69 |
| 02/21 | 1,565 | 1,565 | 1,538 | 1,547 | -0.43% | 72,300 | 437億6448万 | -2.05% | 15.64 | 2.72 |
| 02/20 | 1,522 | 1,555 | 1,517 | 1,553 | +1.3% | 75,300 | 439億5312万 | -1.5% | 15.71 | 2.73 |
| 02/17 | 1,527 | 1,540 | 1,493 | 1,533 | +0.44% | 105,600 | 433億8720万 | -2.58% | 15.51 | 2.7 |
| 02/16 | 1,540 | 1,545 | 1,513 | 1,527 | 0% | 97,500 | 431億9856万 | -2.51% | 15.44 | 2.68 |
| 02/15 | 1,570 | 1,578 | 1,507 | 1,527 | -3.48% | 322,200 | 431億9856万 | -1.89% | 15.44 | 2.68 |
| 02/14 | 1,635 | 1,635 | 1,567 | 1,582 | -2.06% | 176,100 | 447億5484万 | +2.57% | 15.99 | 2.78 |
| 02/13 | 1,647 | 1,647 | 1,613 | 1,615 | -1.62% | 139,500 | 456億9804万 | +5.83% | 16.33 | 2.84 |
| 02/10 | 1,627 | 1,642 | 1,612 | 1,642 | +1.76% | 91,800 | 464億5260万 | +8.86% | 16.6 | 2.89 |
| 02/09 | 1,620 | 1,630 | 1,593 | 1,613 | -1.02% | 109,500 | 456億5088万 | +8.35% | 16.31 | 2.84 |
| 02/08 | 1,632 | 1,635 | 1,598 | 1,630 | -0.71% | 119,400 | 461億2248万 | +10.81% | 16.48 | 2.87 |
| 02/07 | 1,622 | 1,645 | 1,618 | 1,642 | +0.2% | 91,800 | 464億5260万 | +13.22% | 16.6 | 2.89 |
| 02/06 | 1,595 | 1,640 | 1,595 | 1,638 | +1.97% | 140,400 | 463億5828万 | +14.73% | 16.57 | 2.88 |
| 02/03 | 1,593 | 1,623 | 1,585 | 1,607 | +1.37% | 123,000 | 454億6224万 | +14.11% | 16.25 | 2.83 |
| 02/02 | 1,632 | 1,637 | 1,585 | 1,585 | -2.76% | 221,100 | 448億4916万 | +14.28% | 16.03 | 2.79 |
| 02/01 | 1,617 | 1,632 | 1,608 | 1,630 | -0.2% | 105,900 | 461億2248万 | +19.33% | 16.48 | 2.87 |
| 01/31 | 1,630 | 1,645 | 1,602 | 1,633 | -1.21% | 261,000 | 462億1680万 | +21.53% | 16.52 | 2.87 |
| 01/30 | 1,680 | 1,733 | 1,638 | 1,653 | +0.51% | 483,300 | 467億8272万 | +25.06% | 16.72 | 2.91 |
| 01/27 | 1,587 | 1,655 | 1,567 | 1,645 | +4.67% | 352,500 | 465億4692万 | +26.54% | 16.63 | 2.89 |
| 01/26 | 1,568 | 1,585 | 1,545 | 1,572 | +0.96% | 181,800 | 444億7188万 | +22.98% | 15.89 | 2.76 |
| 01/25 | 1,567 | 1,583 | 1,525 | 1,557 | +0.43% | 195,300 | 440億4744万 | +23.54% | 15.74 | 2.74 |
| 01/24 | 1,500 | 1,600 | 1,498 | 1,550 | +2.31% | 375,900 | 438億5880万 | +24.9% | 15.67 | 2.73 |
| 01/23 | 1,523 | 1,533 | 1,498 | 1,515 | -0.11% | 186,900 | 428億6844万 | +23.88% | 15.32 | 2.66 |
| 01/20 | 1,463 | 1,547 | 1,455 | 1,517 | +3.06% | 397,200 | 429億1560万 | +25.66% | 15.34 | 2.67 |
| 01/19 | 1,490 | 1,527 | 1,472 | 1,472 | -1.23% | 304,800 | 416億4228万 | +23.46% | 14.88 | 2.59 |
| 01/18 | 1,467 | 1,493 | 1,433 | 1,490 | +0.22% | 374,400 | 421億6104万 | +26.59% | 15.07 | 2.62 |
| 01/17 | 1,523 | 1,548 | 1,463 | 1,487 | -1% | 660,300 | 420億6672万 | +28.05% | 15.03 | 2.61 |
| 01/16 | 1,565 | 1,565 | 1,473 | 1,502 | +12.77% | 1,113,900 | 424億9116万 | +31.04% | 15.19 | 2.64 |
| 01/13 | 1,267 | 1,367 | 1,253 | 1,332 | +4.72% | 423,000 | 376億8084万 | +17.85% | 13.47 | 2.34 |
| 01/12 | 1,200 | 1,302 | 1,200 | 1,272 | +8.07% | 319,800 | 359億8308万 | +13.54% | 12.86 | 2.24 |
| 01/11 | 1,207 | 1,220 | 1,172 | 1,177 | -0.98% | 98,700 | 332億9496万 | +5.63% | 11.9 | 2.07 |
| 01/10 | 1,167 | 1,207 | 1,167 | 1,188 | +3.03% | 163,200 | 336億2508万 | +6.96% | 12.02 | 2.09 |
| 01/06 | 1,165 | 1,178 | 1,152 | 1,153 | -1% | 83,700 | 326億3472万 | +4.09% | 11.66 | 2.03 |
| 01/05 | 1,157 | 1,173 | 1,140 | 1,165 | +0.72% | 102,300 | 329億6484万 | +5.24% | 11.78 | 2.05 |
| 01/04 | 1,128 | 1,157 | 1,122 | 1,157 | +4.68% | 130,500 | 327億2904万 | +4.68% | 11.7 | 2.03 |
| 2016 |
| 12/30 | 1,103 | 1,107 | 1,095 | 1,105 | 0% | 35,100 | 312億6708万 | +0.27% | 11.17 | 1.94 |
| 12/29 | 1,118 | 1,122 | 1,098 | 1,105 | -3.07% | 102,900 | 312億6708万 | +0.18% | 11.17 | 1.94 |
| 12/28 | 1,092 | 1,142 | 1,092 | 1,140 | +5.72% | 131,700 | 322億5744万 | +3.26% | 11.53 | 2 |
| 12/27 | 1,078 | 1,095 | 1,072 | 1,078 | +1.89% | 71,100 | 305億1252万 | -2.32% | 10.9 | 1.9 |
| 12/26 | 1,072 | 1,072 | 1,050 | 1,058 | -2.01% | 130,500 | 299億4660万 | -4.22% | 10.7 | 1.86 |
| 12/22 | 1,093 | 1,095 | 1,075 | 1,080 | -0.61% | 51,600 | 305億5968万 | -2.53% | 10.92 | 1.9 |
| 12/21 | 1,090 | 1,102 | 1,078 | 1,087 | -1.21% | 98,700 | 307億4832万 | -2.1% | 10.99 | 1.91 |
| 12/20 | 1,112 | 1,115 | 1,090 | 1,100 | -0.3% | 66,000 | 311億2560万 | -0.99% | 11.12 | 1.93 |
| 12/19 | 1,093 | 1,107 | 1,093 | 1,103 | -0.3% | 44,400 | 312億1992万 | -0.78% | 11.16 | 1.94 |
| 12/16 | 1,088 | 1,107 | 1,085 | 1,107 | +1.37% | 66,900 | 313億1424万 | -0.48% | 11.19 | 1.95 |
| 12/15 | 1,113 | 1,113 | 1,077 | 1,092 | -1.21% | 90,900 | 308億8980万 | -1.74% | 11.04 | 1.92 |
| 12/14 | 1,122 | 1,122 | 1,093 | 1,105 | -1.04% | 57,600 | 312億6708万 | -0.27% | 11.17 | 1.94 |
| 12/13 | 1,107 | 1,128 | 1,102 | 1,117 | -0.15% | 69,900 | 315億9720万 | +0.96% | 11.29 | 1.96 |
| 12/12 | 1,102 | 1,120 | 1,093 | 1,118 | +1.51% | 85,500 | 316億4436万 | +1.21% | 11.31 | 1.97 |
| 12/09 | 1,103 | 1,103 | 1,088 | 1,102 | -0.3% | 53,700 | 311億7276万 | -0.21% | 11.14 | 1.94 |
| 12/08 | 1,112 | 1,112 | 1,093 | 1,105 | +0.45% | 59,700 | 312億6708万 | +0.18% | 11.17 | 1.94 |
| 12/07 | 1,100 | 1,100 | 1,083 | 1,100 | -0.15% | 79,200 | 311億2560万 | -0.27% | 11.12 | 1.93 |
| 12/06 | 1,095 | 1,107 | 1,092 | 1,102 | +0.61% | 57,300 | 311億7276万 | -0.21% | 11.14 | 1.94 |
| 12/05 | 1,100 | 1,100 | 1,067 | 1,095 | -0.45% | 58,200 | 309億8412万 | -0.82% | 11.07 | 1.93 |
| 12/02 | 1,100 | 1,107 | 1,082 | 1,100 | -0.3% | 67,800 | 311億2560万 | -0.36% | 11.12 | 1.93 |
| 12/01 | 1,117 | 1,117 | 1,093 | 1,103 | -1.19% | 68,400 | 312億1992万 | -0.06% | 11.16 | 1.94 |
| 11/30 | 1,127 | 1,127 | 1,102 | 1,117 | -1.03% | 90,000 | 315億9720万 | +1.24% | 11.29 | 1.96 |
| 11/29 | 1,118 | 1,128 | 1,108 | 1,128 | +0.45% | 77,400 | 319億2732万 | +2.39% | 11.41 | 1.98 |
| 11/28 | 1,088 | 1,123 | 1,088 | 1,123 | +3.06% | 56,700 | 317億8584万 | +2.12% | 11.36 | 1.98 |
| 11/25 | 1,130 | 1,130 | 1,083 | 1,090 | -2.53% | 94,200 | 308億4264万 | -0.73% | 11.02 | 1.92 |
| 11/24 | 1,133 | 1,137 | 1,115 | 1,118 | -1.18% | 74,100 | 316億4436万 | +1.94% | 11.31 | 1.97 |
| 11/22 | 1,132 | 1,135 | 1,113 | 1,132 | 0% | 66,300 | 320億2164万 | +3.44% | 11.44 | 1.99 |
| 11/21 | 1,123 | 1,138 | 1,112 | 1,132 | +0.89% | 128,400 | 320億2164万 | +3.73% | 11.44 | 1.99 |
| 11/18 | 1,127 | 1,133 | 1,113 | 1,122 | -0.44% | 92,400 | 317億3868万 | +3.09% | 11.34 | 1.97 |
| 11/17 | 1,117 | 1,128 | 1,100 | 1,127 | +0.45% | 89,100 | 318億8016万 | +3.84% | 11.39 | 1.98 |
| 11/16 | 1,125 | 1,125 | 1,105 | 1,122 | -0.3% | 102,300 | 317億3868万 | +3.67% | 11.34 | 1.97 |
| 11/15 | 1,115 | 1,127 | 1,088 | 1,125 | +1.66% | 166,200 | 318億3300万 | +4.17% | 11.38 | 1.98 |
| 11/14 | 1,095 | 1,115 | 1,083 | 1,107 | -1.19% | 127,200 | 313億1424万 | +2.66% | 11.19 | 1.95 |
| 11/11 | 1,072 | 1,162 | 1,072 | 1,120 | +4.84% | 212,100 | 316億9152万 | +3.99% | 11.33 | 1.97 |
| 11/10 | 1,062 | 1,075 | 1,038 | 1,068 | +5.25% | 39,000 | 302億2956万 | -0.62% | 10.8 | 1.88 |
| 11/09 | 1,088 | 1,088 | 1,000 | 1,015 | -5.58% | 82,500 | 287億2044万 | -5.49% | 10.26 | 1.78 |
| 11/08 | 1,075 | 1,083 | 1,062 | 1,075 | -0.92% | 31,500 | 304億1820万 | -0.09% | 10.87 | 1.89 |
| 11/07 | 1,082 | 1,090 | 1,080 | 1,085 | +0.77% | 29,100 | 307億116万 | +1.02% | 10.97 | 1.91 |
| 11/04 | 1,082 | 1,083 | 1,053 | 1,077 | -0.46% | 43,800 | 304億6536万 | +0.53% | 10.89 | 1.89 |
