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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2017 |
| 03/31 | 209 | 212 | 207 | 212 | +2.04% | 872,400 | 86億1904万 | -7.72% | 10.98 | 0.99 |
| 03/30 | 217 | 220 | 207 | 208 | -4.7% | 851,600 | 84億4646万 | -9.96% | 10.76 | 0.97 |
| 03/29 | 215 | 231 | 215 | 218 | -1.24% | 893,600 | 88億6269万 | -5.93% | 11.29 | 1.01 |
| 03/28 | 224 | 225 | 213 | 221 | -2.75% | 840,000 | 89億7436万 | -3.91% | 11.43 | 1.03 |
| 03/27 | 233 | 236 | 223 | 227 | -4.62% | 916,400 | 92億2816万 | +0.11% | 11.76 | 1.05 |
| 03/24 | 248 | 258 | 232 | 238 | -4.99% | 1,859,200 | 96億7485万 | +6.36% | 12.32 | 1.11 |
| 03/23 | 258 | 278 | 245 | 251 | +2.87% | 5,071,200 | 101億8245万 | +13.98% | 12.97 | 1.16 |
| 03/22 | 231 | 245 | 228 | 244 | +2.85% | 1,369,600 | 98億9820万 | +13.9% | 12.61 | 1.13 |
| 03/21 | 234 | 237 | 227 | 237 | +2.49% | 1,428,000 | 96億2409万 | +14.49% | 12.26 | 1.1 |
| 03/17 | 221 | 231 | 217 | 231 | +3.35% | 1,253,600 | 93億9060万 | +15.05% | 11.96 | 1.07 |
| 03/16 | 206 | 224 | 205 | 224 | +7.96% | 1,162,400 | 90億8604万 | +14.74% | 11.57 | 1.04 |
| 03/15 | 213 | 214 | 205 | 207 | -4.38% | 562,800 | 84億1600万 | +9.08% | 10.72 | 0.96 |
| 03/14 | 212 | 217 | 208 | 217 | +0.7% | 588,000 | 88億178万 | +17.8% | 11.21 | 1.01 |
| 03/13 | 212 | 225 | 207 | 215 | +2.99% | 1,422,800 | 87億4087万 | +20.25% | 11.13 | 1 |
| 03/10 | 210 | 215 | 209 | 209 | -1.07% | 586,000 | 84億8707万 | +20.11% | 10.81 | 0.97 |
| 03/09 | 222 | 224 | 209 | 211 | -6.11% | 974,800 | 85億7844万 | +25.74% | 10.93 | 0.98 |
| 03/08 | 222 | 230 | 221 | 225 | +0.78% | 745,600 | 91億3680万 | +38.04% | 11.64 | 1.04 |
| 03/07 | 219 | 236 | 219 | 223 | -1.98% | 2,481,200 | 90億6573万 | +42.2% | 11.55 | 1.04 |
| 03/06 | 228 | 234 | 224 | 228 | -2.98% | 1,137,600 | 92億4847万 | +49.84% | 11.78 | 1.06 |
| 03/03 | 252 | 254 | 231 | 235 | -8.39% | 1,990,000 | 95億3272万 | +60.79% | 12.14 | 1.09 |
| 03/02 | 267 | 271 | 251 | 256 | -5.09% | 2,116,000 | 104億580万 | +83.04% | 13.26 | 1.19 |
| 03/01 | 260 | 291 | 256 | 270 | -1.82% | 5,368,800 | 109億6416万 | +103.01% | 13.97 | 1.25 |
| 02/28 | 245 | 314 | 240 | 275 | +8.91% | 19,624,000 | 111億6720万 | +118.25% | 14.23 | 1.28 |
| 02/27 | 204 | 253 | 198 | 253 | +17.44% | 8,360,000 | 102億5352万 | +113.98% | 13.06 | 1.17 |
| 02/24 | 243 | 243 | 208 | 215 | -11.61% | 5,376,400 | 87億3072万 | +93.69% | 11.12 | 1 |
| 02/23 | 250 | 253 | 225 | 243 | +12.1% | 15,267,200 | 98億7789万 | +129.48% | 12.58 | 1.13 |
| 02/22 | 205 | 217 | 197 | 217 | +20.89% | 13,798,400 | 88億1193万 | +119.19% | 11.23 | 1.01 |
| 02/21 | 147 | 180 | 142 | 180 | +16.18% | 7,426,400 | 72億8913万 | +90.96% | 9.29 | 0.83 |
| 02/20 | 158 | 165 | 155 | 155 | +8.99% | 9,810,800 | 62億7393万 | +71.67% | 7.99 | 0.72 |
| 02/17 | 124 | 151 | 118 | 142 | +12.5% | 21,620,000 | 57億5618万 | +62.93% | 7.33 | 0.66 |
| 02/16 | 126 | 126 | 126 | 126 | +18.87% | 1,232,000 | 51億1660万 | +50% | 6.52 | 0.58 |
| 02/15 | 106 | 106 | 106 | 106 | +23.26% | 250,000 | 43億444万 | +27.71% | 5.48 | 0.49 |
| 02/14 | 85 | 93 | 85 | 86 | +1.78% | 276,400 | 34億9228万 | +6.17% | 4.45 | 0.4 |
| 02/13 | 82 | 85 | 82 | 85 | +3.68% | 52,800 | 34億3137万 | +4.32% | 4.37 | 0.39 |
| 02/10 | 80 | 82 | 80 | 82 | +1.56% | 27,600 | 33億955万 | +0.62% | 4.22 | 0.38 |
| 02/09 | 80 | 80 | 79 | 80 | +0.31% | 26,400 | 32億5879万 | -0.93% | 4.15 | 0.37 |
| 02/08 | 79 | 80 | 79 | 80 | +1.59% | 14,400 | 32億4864万 | -1.23% | 4.14 | 0.37 |
| 02/07 | 79 | 80 | 79 | 79 | -0.32% | 8,800 | 31億9788万 | -2.78% | 4.07 | 0.37 |
| 02/06 | 81 | 81 | 79 | 79 | -1.25% | 42,400 | 32億803万 | -1.25% | 4.09 | 0.37 |
| 02/03 | 81 | 81 | 80 | 80 | -0.62% | 13,600 | 32億4864万 | 0% | 4.14 | 0.37 |
| 02/02 | 82 | 82 | 81 | 81 | -0.92% | 20,400 | 32億6894万 | +0.63% | 4.16 | 0.37 |
| 02/01 | 83 | 83 | 81 | 81 | -0.91% | 21,200 | 32億9940万 | +1.56% | 4.2 | 0.38 |
| 01/31 | 83 | 83 | 81 | 82 | -1.5% | 82,800 | 33億2985万 | +3.8% | 4.24 | 0.38 |
| 01/30 | 84 | 84 | 83 | 83 | +1.22% | 48,000 | 33億8061万 | +5.38% | 4.31 | 0.39 |
| 01/27 | 85 | 85 | 81 | 82 | -4.08% | 90,000 | 33億4000万 | +4.11% | 4.25 | 0.38 |
| 01/26 | 85 | 88 | 84 | 86 | +2.08% | 80,800 | 34億8213万 | +9.94% | 4.44 | 0.4 |
| 01/25 | 85 | 90 | 83 | 84 | 0% | 266,000 | 34億1107万 | +7.69% | 4.35 | 0.39 |
| 01/24 | 84 | 86 | 81 | 84 | +0.3% | 115,200 | 34億1107万 | +7.69% | 4.35 | 0.39 |
| 01/23 | 83 | 86 | 83 | 84 | +1.52% | 111,200 | 34億92万 | +8.77% | 4.33 | 0.39 |
| 01/20 | 82 | 84 | 82 | 83 | +1.23% | 90,000 | 33億5016万 | +7.14% | 4.27 | 0.38 |
| 01/19 | 81 | 82 | 80 | 82 | +2.19% | 17,600 | 33億955万 | +7.24% | 4.22 | 0.38 |
| 01/18 | 80 | 81 | 79 | 80 | -0.93% | 52,400 | 32億3848万 | +4.93% | 4.13 | 0.37 |
| 01/17 | 82 | 83 | 80 | 81 | +0.63% | 97,200 | 32億6894万 | +5.92% | 4.16 | 0.37 |
| 01/16 | 79 | 82 | 79 | 80 | +1.91% | 109,600 | 32億4864万 | +5.26% | 4.14 | 0.37 |
| 01/13 | 77 | 79 | 77 | 79 | 0% | 41,200 | 31億8772万 | +4.67% | 4.06 | 0.36 |
| 01/12 | 80 | 80 | 78 | 79 | -0.32% | 47,200 | 31億8772万 | +4.67% | 4.06 | 0.36 |
| 01/11 | 78 | 80 | 78 | 79 | +1.29% | 107,600 | 31億9788万 | +5% | 4.07 | 0.37 |
| 01/10 | 79 | 79 | 77 | 78 | -1.27% | 60,400 | 31億5727万 | +5.07% | 4.02 | 0.36 |
| 01/06 | 80 | 80 | 78 | 79 | -0.63% | 77,200 | 31億9788万 | +6.42% | 4.07 | 0.37 |
| 01/05 | 80 | 80 | 78 | 79 | 0% | 109,600 | 32億1818万 | +7.09% | 4.1 | 0.37 |
| 01/04 | 77 | 81 | 77 | 79 | +5.32% | 142,400 | 32億1818万 | +7.09% | 4.1 | 0.37 |
| 2016 |
| 12/30 | 73 | 76 | 73 | 75 | +3.79% | 119,200 | 30億5575万 | +3.08% | 3.87 | 0.35 |
| 12/29 | 75 | 75 | 73 | 73 | -1.69% | 77,600 | 29億4408万 | -0.68% | 3.73 | 0.33 |
| 12/28 | 73 | 74 | 73 | 74 | 0% | 26,400 | 29億9484万 | +1.03% | 3.79 | 0.34 |
| 12/27 | 73 | 74 | 72 | 74 | +1.37% | 97,600 | 29億9484万 | +1.03% | 3.79 | 0.34 |
| 12/26 | 73 | 75 | 72 | 73 | -0.34% | 150,800 | 29億5423万 | -0.34% | 3.74 | 0.34 |
| 12/22 | 75 | 75 | 73 | 73 | -2.67% | 76,000 | 29億6438万 | +1.39% | 3.75 | 0.34 |
| 12/21 | 78 | 78 | 75 | 75 | -2.28% | 150,400 | 30億4560万 | +4.17% | 3.86 | 0.35 |
| 12/20 | 75 | 78 | 75 | 77 | +0.66% | 78,400 | 31億1666万 | +6.6% | 3.95 | 0.35 |
| 12/19 | 75 | 77 | 74 | 76 | +3.04% | 199,200 | 30億9636万 | +5.9% | 3.92 | 0.35 |
| 12/16 | 75 | 75 | 73 | 74 | -0.67% | 89,200 | 30億499万 | +2.78% | 3.81 | 0.34 |
| 12/15 | 74 | 75 | 73 | 75 | -0.33% | 62,000 | 30億2529万 | +4.93% | 3.83 | 0.34 |
| 12/14 | 73 | 75 | 73 | 75 | +2.05% | 120,000 | 30億3544万 | +5.28% | 3.84 | 0.35 |
| 12/13 | 73 | 74 | 73 | 73 | +0.34% | 14,000 | 29億7453万 | +3.17% | 3.77 | 0.34 |
| 12/12 | 73 | 74 | 73 | 73 | 0% | 48,000 | 29億6438万 | +2.82% | 3.75 | 0.34 |
| 12/09 | 73 | 74 | 72 | 73 | 0% | 54,400 | 29億6438万 | +4.29% | 3.75 | 0.34 |
| 12/08 | 74 | 74 | 73 | 73 | -0.34% | 34,400 | 29億6438万 | +4.29% | 3.75 | 0.34 |
| 12/07 | 73 | 74 | 73 | 73 | +0.69% | 58,800 | 29億7453万 | +3.17% | 3.77 | 0.34 |
| 12/06 | 72 | 73 | 72 | 73 | +2.83% | 73,200 | 29億5423万 | +3.93% | 3.74 | 0.34 |
| 12/05 | 71 | 71 | 71 | 71 | 0% | 30,400 | 28億7301万 | +1.07% | 3.64 | 0.33 |
| 12/02 | 72 | 74 | 71 | 71 | -2.41% | 107,600 | 28億7301万 | +1.07% | 3.64 | 0.33 |
| 12/01 | 74 | 74 | 72 | 73 | +0.35% | 80,800 | 29億4408万 | +3.57% | 3.73 | 0.33 |
| 11/30 | 72 | 76 | 72 | 72 | +2.12% | 286,400 | 29億3392万 | +3.21% | 3.72 | 0.33 |
| 11/29 | 71 | 71 | 71 | 71 | 0% | 41,200 | 28億7301万 | +1.07% | 3.64 | 0.33 |
| 11/28 | 72 | 72 | 70 | 71 | 0% | 74,800 | 28億7301万 | +1.07% | 3.64 | 0.33 |
| 11/25 | 71 | 77 | 71 | 71 | +1.07% | 540,400 | 28億7301万 | +1.07% | 3.64 | 0.33 |
| 11/24 | 70 | 71 | 70 | 70 | -0.71% | 50,400 | 28億4256万 | 0% | 3.6 | 0.32 |
| 11/22 | 70 | 71 | 70 | 71 | +0.36% | 40,400 | 28億6286万 | +0.71% | 3.63 | 0.33 |
| 11/21 | 71 | 71 | 70 | 70 | +0.72% | 62,400 | 28億5271万 | +0.36% | 3.61 | 0.32 |
| 11/18 | 70 | 71 | 69 | 70 | -0.36% | 45,600 | 28億3240万 | -0.36% | 3.59 | 0.32 |
| 11/17 | 70 | 70 | 70 | 70 | 0% | 38,000 | 28億4256万 | 0% | 3.6 | 0.32 |
| 11/16 | 70 | 70 | 70 | 70 | +0.72% | 19,200 | 28億4256万 | 0% | 3.6 | 0.32 |
| 11/15 | 69 | 70 | 69 | 70 | -0.36% | 8,400 | 28億2225万 | -0.71% | 3.57 | 0.32 |
| 11/14 | 68 | 70 | 68 | 70 | +1.82% | 38,400 | 28億3240万 | +1.09% | 3.59 | 0.32 |
| 11/11 | 70 | 71 | 68 | 69 | +1.48% | 140,400 | 27億8164万 | -2.14% | 3.52 | 0.32 |
| 11/10 | 67 | 68 | 67 | 68 | +3.05% | 95,200 | 27億4104万 | -3.57% | 3.47 | 0.31 |
| 11/09 | 69 | 69 | 65 | 66 | -5.07% | 194,000 | 26億5982万 | -6.43% | 3.37 | 0.3 |
| 11/08 | 70 | 70 | 69 | 69 | 0% | 117,200 | 28億195万 | -1.43% | 3.55 | 0.32 |
| 11/07 | 70 | 71 | 69 | 69 | -2.47% | 52,400 | 28億195万 | -1.43% | 3.55 | 0.32 |
| 11/04 | 72 | 73 | 69 | 71 | -1.74% | 146,400 | 28億7301万 | +1.07% | 3.64 | 0.33 |
