株価チャート
2016/10/03～2017/02/28
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 |
|---|
| 2020 | 8/21, 株式分割 1→4 |
| 2017 |
| 02/28 | 1,036 | 1,036 | 1,026 | 1,036 | +0.36% | 4,000 | 298億4400万 | -1.12% | 24.16 | 1.16 |
| 02/27 | 1,030 | 1,034 | 1,029 | 1,033 | -0.36% | 5,600 | 297億3600万 | -1.48% | 24.08 | 1.15 |
| 02/24 | 1,031 | 1,043 | 1,031 | 1,036 | -0.48% | 5,200 | 298億4400万 | -1.03% | 24.16 | 1.16 |
| 02/23 | 1,039 | 1,050 | 1,038 | 1,041 | -0.6% | 12,400 | 299億8800万 | -0.45% | 24.28 | 1.16 |
| 02/22 | 1,048 | 1,049 | 1,039 | 1,048 | 0% | 10,400 | 301億6800万 | +0.24% | 24.43 | 1.17 |
| 02/21 | 1,049 | 1,049 | 1,040 | 1,048 | -0.24% | 2,400 | 301億6800万 | +0.34% | 24.43 | 1.17 |
| 02/20 | 1,053 | 1,053 | 1,046 | 1,050 | -0.24% | 13,200 | 302億4000万 | +0.77% | 24.48 | 1.17 |
| 02/17 | 1,054 | 1,060 | 1,051 | 1,053 | -0.59% | 8,400 | 303億1200万 | +1.1% | 24.54 | 1.18 |
| 02/16 | 1,064 | 1,064 | 1,059 | 1,059 | +0.59% | 15,200 | 304億9200万 | +1.9% | 24.69 | 1.18 |
| 02/15 | 1,049 | 1,053 | 1,049 | 1,053 | +0.36% | 94,800 | 303億1200万 | +1.4% | 24.54 | 1.18 |
| 02/14 | 1,048 | 1,049 | 1,046 | 1,049 | +0.6% | 3,200 | 302億400万 | +1.13% | 24.46 | 1.17 |
| 02/13 | 1,044 | 1,049 | 1,038 | 1,043 | -0.24% | 9,200 | 300億2400万 | +0.63% | 24.31 | 1.16 |
| 02/10 | 1,036 | 1,048 | 1,036 | 1,045 | +0.72% | 12,400 | 300億9600万 | +0.97% | 24.37 | 1.17 |
| 02/09 | 1,045 | 1,051 | 1,038 | 1,038 | -0.95% | 6,800 | 298億8000万 | +0.34% | 24.19 | 1.16 |
| 02/08 | 1,040 | 1,048 | 1,036 | 1,048 | +0.72% | 6,400 | 301億6800万 | +1.31% | 24.43 | 1.17 |
| 02/07 | 1,058 | 1,058 | 1,040 | 1,040 | -1.65% | 8,000 | 299億5200万 | +0.68% | 24.25 | 1.16 |
| 02/06 | 1,044 | 1,058 | 1,044 | 1,058 | +0.59% | 16,800 | 304億5600万 | +2.47% | 24.66 | 1.18 |
| 02/03 | 1,045 | 1,051 | 1,043 | 1,051 | +0.48% | 11,200 | 302億7600万 | +2.26% | 24.51 | 1.17 |
| 02/02 | 1,045 | 1,055 | 1,045 | 1,046 | -0.95% | 13,200 | 301億3200万 | +1.97% | 24.4 | 1.17 |
| 02/01 | 1,045 | 1,056 | 1,045 | 1,056 | +1.08% | 12,800 | 304億2000万 | +3.35% | 24.63 | 1.18 |
| 01/31 | 1,046 | 1,054 | 1,041 | 1,045 | -0.59% | 11,200 | 300億9600万 | +2.15% | 24.37 | 1.17 |
| 01/30 | 1,051 | 1,055 | 1,019 | 1,051 | -0.12% | 20,000 | 302億7600万 | +2.66% | 24.51 | 1.17 |
| 01/27 | 1,061 | 1,061 | 1,036 | 1,053 | -0.82% | 9,200 | 303億1200万 | +2.68% | 24.54 | 1.18 |
| 01/26 | 1,060 | 1,063 | 1,051 | 1,061 | +0.83% | 24,800 | 305億6400万 | +3.44% | 24.75 | 1.18 |
| 01/25 | 1,040 | 1,063 | 1,040 | 1,053 | +1.2% | 48,000 | 303億1200万 | +2.48% | 24.54 | 1.18 |
| 01/24 | 1,013 | 1,044 | 1,013 | 1,040 | +2.72% | 51,200 | 299億5200万 | +1.27% | 24.25 | 1.16 |
| 01/23 | 1,014 | 1,024 | 1,008 | 1,013 | -0.12% | 8,400 | 291億6000万 | -1.51% | 23.61 | 1.13 |
| 01/20 | 1,023 | 1,023 | 1,011 | 1,014 | -0.61% | 11,200 | 291億9600万 | -1.58% | 23.64 | 1.13 |
| 01/19 | 1,013 | 1,023 | 1,013 | 1,020 | +0.74% | 15,200 | 293億7600万 | -1.16% | 23.79 | 1.14 |
| 01/18 | 1,004 | 1,016 | 999 | 1,013 | +0.87% | 22,800 | 291億6000万 | -1.98% | 23.61 | 1.13 |
| 01/17 | 1,018 | 1,018 | 1,004 | 1,004 | -0.86% | 14,800 | 289億800万 | -2.93% | 23.41 | 1.12 |
| 01/16 | 1,011 | 1,025 | 1,008 | 1,013 | -1.1% | 8,400 | 291億6000万 | -2.27% | 23.61 | 1.13 |
| 01/13 | 1,015 | 1,029 | 1,015 | 1,024 | +0.24% | 34,000 | 294億8400万 | -1.37% | 23.87 | 1.14 |
| 01/12 | 1,030 | 1,030 | 1,019 | 1,021 | -0.73% | 16,000 | 294億1200万 | -1.71% | 23.81 | 1.14 |
| 01/11 | 1,025 | 1,033 | 1,024 | 1,029 | +0.61% | 30,800 | 296億2800万 | -1.18% | 23.99 | 1.15 |
| 01/10 | 1,009 | 1,025 | 999 | 1,023 | +1.49% | 72,000 | 294億4800万 | -1.87% | 23.84 | 1.14 |
| 01/06 | 1,025 | 1,035 | 1,005 | 1,008 | -1.83% | 53,200 | 290億1600万 | -3.5% | 23.49 | 1.12 |
| 01/05 | 1,040 | 1,043 | 1,021 | 1,026 | -0.61% | 32,000 | 295億5600万 | -1.89% | 23.93 | 1.15 |
| 01/04 | 1,028 | 1,038 | 1,016 | 1,033 | 0% | 48,800 | 297億3600万 | -1.29% | 24.08 | 1.15 |
| 2016 |
| 12/30 | 1,004 | 1,055 | 985 | 1,033 | +2.86% | 98,800 | 297億3600万 | -1.2% | 24.08 | 1.15 |
| 12/29 | 980 | 1,004 | 973 | 1,004 | +2.42% | 57,600 | 289億800万 | -3.95% | 23.41 | 1.12 |
| 12/28 | 989 | 995 | 971 | 980 | -0.38% | 92,800 | 282億2400万 | -6.22% | 22.85 | 1.09 |
| 12/27 | 965 | 984 | 965 | 984 | +2.08% | 146,000 | 283億3200万 | -5.86% | 22.94 | 1.1 |
| 12/26 | 939 | 980 | 933 | 964 | -9.4% | 437,200 | 277億5600万 | -7.78% | 22.47 | 1.08 |
| 12/22 | 1,073 | 1,074 | 1,059 | 1,064 | -0.23% | 46,400 | 306億3600万 | +1.79% | 24.81 | 1.19 |
| 12/21 | 1,075 | 1,075 | 1,063 | 1,066 | -0.81% | 18,400 | 307億800万 | +2.43% | 24.86 | 1.19 |
| 12/20 | 1,090 | 1,094 | 1,061 | 1,075 | -2.27% | 93,600 | 309億6000万 | +3.76% | 25.07 | 1.2 |
| 12/19 | 1,075 | 1,106 | 1,074 | 1,100 | +2.33% | 100,400 | 316億8000万 | +6.69% | 25.65 | 1.23 |
| 12/16 | 1,071 | 1,086 | 1,068 | 1,075 | +1.18% | 52,000 | 309億6000万 | +4.88% | 25.07 | 1.2 |
| 12/15 | 1,061 | 1,075 | 1,058 | 1,063 | -0.12% | 52,800 | 306億 | +4.17% | 24.78 | 1.19 |
| 12/14 | 1,059 | 1,065 | 1,048 | 1,064 | +0.47% | 21,200 | 306億3600万 | +4.8% | 24.81 | 1.19 |
| 12/13 | 1,053 | 1,065 | 1,053 | 1,059 | -0.47% | 8,400 | 304億9200万 | +4.62% | 24.69 | 1.18 |
| 12/12 | 1,040 | 1,071 | 1,038 | 1,064 | +2.41% | 52,800 | 306億3600万 | +5.43% | 24.81 | 1.19 |
| 12/09 | 1,040 | 1,041 | 1,028 | 1,039 | -0.12% | 19,200 | 299億1600万 | +3.36% | 24.22 | 1.16 |
| 12/08 | 1,051 | 1,056 | 1,039 | 1,040 | -1.42% | 29,200 | 299億5200万 | +3.69% | 24.25 | 1.16 |
| 12/07 | 1,068 | 1,068 | 1,049 | 1,055 | -0.24% | 40,000 | 303億8400万 | +5.39% | 24.6 | 1.18 |
| 12/06 | 1,063 | 1,068 | 1,050 | 1,058 | -0.47% | 35,200 | 304億5600万 | +5.86% | 24.66 | 1.18 |
| 12/05 | 1,050 | 1,069 | 1,038 | 1,063 | +0.24% | 48,800 | 306億 | +6.68% | 24.78 | 1.19 |
| 12/02 | 1,065 | 1,069 | 1,055 | 1,060 | -0.47% | 20,800 | 305億2800万 | +6.64% | 24.72 | 1.18 |
| 12/01 | 1,065 | 1,073 | 1,058 | 1,065 | 0% | 41,600 | 306億7200万 | +7.47% | 24.83 | 1.19 |
| 11/30 | 1,050 | 1,065 | 1,040 | 1,065 | +1.43% | 46,800 | 306億7200万 | +7.79% | 24.83 | 1.19 |
| 11/29 | 1,024 | 1,055 | 1,023 | 1,050 | +2.94% | 61,200 | 302億4000万 | +6.6% | 24.48 | 1.17 |
| 11/28 | 1,020 | 1,024 | 1,005 | 1,020 | 0% | 38,400 | 293億7600万 | +3.87% | 23.79 | 1.14 |
| 11/25 | 1,014 | 1,033 | 1,014 | 1,020 | -0.73% | 47,200 | 293億7600万 | +3.98% | 23.79 | 1.14 |
| 11/24 | 1,006 | 1,033 | 1,006 | 1,028 | +2.75% | 85,200 | 295億9200万 | +4.85% | 23.96 | 1.15 |
| 11/22 | 988 | 1,003 | 985 | 1,000 | +1.27% | 86,000 | 288億 | +2.25% | 23.32 | 1.12 |
| 11/21 | 978 | 988 | 975 | 988 | +1.02% | 40,400 | 284億4000万 | +0.97% | 23.03 | 1.1 |
| 11/18 | 986 | 986 | 965 | 978 | +1.43% | 84,000 | 281億5200万 | -0.05% | 22.79 | 1.09 |
| 11/17 | 955 | 966 | 955 | 964 | +0.52% | 52,000 | 277億5600万 | -1.56% | 22.47 | 1.08 |
| 11/16 | 964 | 964 | 951 | 959 | +0.39% | 40,800 | 276億1200万 | -2.07% | 22.36 | 1.07 |
| 11/15 | 959 | 966 | 953 | 955 | -0.26% | 25,600 | 275億400万 | -2.65% | 22.27 | 1.07 |
| 11/14 | 955 | 968 | 950 | 958 | +0.79% | 21,600 | 275億7600万 | -2.49% | 22.33 | 1.07 |
| 11/11 | 953 | 964 | 944 | 950 | +0.13% | 66,000 | 273億6000万 | -3.36% | 22.15 | 1.06 |
| 11/10 | 938 | 970 | 938 | 949 | +1.2% | 100,800 | 273億2400万 | -3.58% | 22.12 | 1.06 |
| 11/09 | 969 | 969 | 936 | 938 | -3.85% | 134,800 | 270億 | -4.92% | 21.86 | 1.05 |
| 11/08 | 978 | 980 | 968 | 975 | -0.13% | 52,800 | 280億8000万 | -1.52% | 22.74 | 1.09 |
| 11/07 | 976 | 988 | 973 | 976 | -0.13% | 88,400 | 281億1600万 | -1.59% | 22.77 | 1.09 |
| 11/04 | 983 | 983 | 975 | 978 | -1.26% | 36,800 | 281億5200万 | -1.76% | 22.79 | 1.09 |
| 11/02 | 994 | 994 | 986 | 990 | -0.38% | 24,800 | 285億1200万 | -0.7% | 23.09 | 1.11 |
| 11/01 | 993 | 996 | 991 | 994 | +0.13% | 10,400 | 286億2000万 | -0.43% | 23.17 | 1.11 |
| 10/31 | 993 | 999 | 991 | 993 | -0.38% | 25,200 | 285億8400万 | -0.75% | 23.14 | 1.11 |
| 10/28 | 991 | 996 | 989 | 996 | +0.13% | 20,800 | 286億9200万 | -0.47% | 23.23 | 1.11 |
| 10/27 | 991 | 995 | 990 | 995 | +0.63% | 12,400 | 286億5600万 | -0.7% | 23.2 | 1.11 |
| 10/26 | 989 | 998 | 989 | 989 | -0.88% | 24,000 | 284億7600万 | -1.52% | 23.06 | 1.1 |
| 10/25 | 983 | 1,001 | 983 | 998 | +1.14% | 60,400 | 287億2800万 | -0.75% | 23.26 | 1.11 |
| 10/24 | 994 | 994 | 986 | 986 | 0% | 16,800 | 284億400万 | -1.87% | 23 | 1.1 |
| 10/21 | 990 | 993 | 985 | 986 | -0.38% | 42,800 | 284億400万 | -2.06% | 23 | 1.1 |
| 10/20 | 986 | 995 | 986 | 990 | +0.38% | 16,000 | 285億1200万 | -1.79% | 23.09 | 1.11 |
| 10/19 | 986 | 991 | 986 | 986 | +0.13% | 17,200 | 284億400万 | -2.35% | 23 | 1.1 |
| 10/18 | 989 | 990 | 985 | 985 | -0.51% | 26,800 | 283億6800万 | -2.76% | 22.97 | 1.1 |
| 10/17 | 1,001 | 1,001 | 986 | 990 | -1.25% | 10,800 | 285億1200万 | -2.65% | 23.09 | 1.11 |
| 10/14 | 983 | 1,009 | 983 | 1,003 | +1.91% | 36,000 | 288億7200万 | -1.72% | 23.38 | 1.12 |
| 10/13 | 985 | 991 | 981 | 984 | 0% | 22,400 | 283億3200万 | -3.93% | 22.94 | 1.1 |
| 10/12 | 988 | 990 | 984 | 984 | -0.38% | 25,600 | 283億3200万 | -4.3% | 22.94 | 1.1 |
| 10/11 | 985 | 988 | 985 | 988 | +0.25% | 11,600 | 284億4000万 | -4.22% | 23.03 | 1.1 |
| 10/07 | 978 | 990 | 978 | 985 | +0.77% | 24,000 | 283億6800万 | -4.83% | 22.97 | 1.1 |
| 10/06 | 1,000 | 1,001 | 978 | 978 | -1.01% | 59,200 | 281億5200万 | -5.74% | 22.79 | 1.09 |
| 10/05 | 985 | 991 | 984 | 988 | -0.88% | 45,200 | 284億4000万 | -5.05% | 23.03 | 1.1 |
| 10/04 | 984 | 1,004 | 971 | 996 | -3.86% | 214,000 | 286億9200万 | -4.3% | 23.23 | 1.11 |
| 10/03 | 1,044 | 1,060 | 1,035 | 1,036 | +0.48% | 42,400 | 298億4400万 | -0.55% | 24.16 | 1.16 |
