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 | 6/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,585 | 1,588 | 1,545 | 1,573 | +1.13% | 33,200 | 262億8006万 | +2.58% | 48.67 | 2.26 |
| 03/30 | 1,555 | 1,575 | 1,548 | 1,555 | -1.43% | 21,000 | 259億8759万 | +1.7% | 48.13 | 2.23 |
| 03/29 | 1,565 | 1,588 | 1,528 | 1,578 | 0% | 17,400 | 263億6362万 | +3.37% | 48.82 | 2.26 |
| 03/28 | 1,588 | 1,590 | 1,550 | 1,578 | +0.8% | 25,200 | 263億6362万 | +3.71% | 48.82 | 2.26 |
| 03/27 | 1,593 | 1,600 | 1,553 | 1,565 | -3.4% | 31,800 | 261億5471万 | +3.16% | 48.43 | 2.25 |
| 03/24 | 1,593 | 1,623 | 1,540 | 1,620 | +3.35% | 50,200 | 270億7389万 | +7.07% | 50.14 | 2.33 |
| 03/23 | 1,565 | 1,570 | 1,553 | 1,568 | +0.32% | 18,400 | 261億9649万 | +4.01% | 48.51 | 2.25 |
| 03/22 | 1,590 | 1,590 | 1,553 | 1,563 | -2.04% | 31,400 | 261億1293万 | +3.89% | 48.36 | 2.24 |
| 03/21 | 1,588 | 1,608 | 1,530 | 1,595 | +0.16% | 63,400 | 266億5608万 | +6.33% | 49.36 | 2.29 |
| 03/17 | 1,550 | 1,593 | 1,543 | 1,593 | +2.08% | 62,200 | 266億1430万 | +6.45% | 49.29 | 2.29 |
| 03/16 | 1,533 | 1,563 | 1,525 | 1,560 | +1.46% | 30,600 | 260億7115万 | +4.63% | 48.28 | 2.24 |
| 03/15 | 1,558 | 1,568 | 1,513 | 1,538 | -1.6% | 46,600 | 256億9513万 | +3.33% | 47.58 | 2.21 |
| 03/14 | 1,530 | 1,565 | 1,530 | 1,563 | +1.3% | 56,000 | 261億1293万 | +5.15% | 48.36 | 2.24 |
| 03/13 | 1,505 | 1,548 | 1,505 | 1,543 | +1.98% | 25,600 | 257億7869万 | +4.01% | 47.74 | 2.21 |
| 03/10 | 1,505 | 1,530 | 1,505 | 1,513 | +0.5% | 36,200 | 252億7732万 | +2.13% | 46.81 | 2.17 |
| 03/09 | 1,500 | 1,520 | 1,495 | 1,505 | +0.7% | 25,000 | 251億5198万 | +1.62% | 46.58 | 2.16 |
| 03/08 | 1,500 | 1,500 | 1,479 | 1,495 | +0.27% | 10,600 | 249億7650万 | +0.84% | 46.25 | 2.15 |
| 03/07 | 1,500 | 1,500 | 1,473 | 1,491 | +0.03% | 21,400 | 249億965万 | +0.51% | 46.13 | 2.14 |
| 03/06 | 1,500 | 1,523 | 1,488 | 1,490 | +0.57% | 19,600 | 249億129万 | +0.4% | 46.11 | 2.14 |
| 03/03 | 1,476 | 1,497 | 1,475 | 1,482 | +0.27% | 7,800 | 247億5924万 | -0.37% | 45.85 | 2.13 |
| 03/02 | 1,500 | 1,500 | 1,475 | 1,478 | -0.17% | 14,600 | 246億9239万 | -0.84% | 45.73 | 2.12 |
| 03/01 | 1,484 | 1,484 | 1,462 | 1,480 | -1.1% | 13,200 | 247億3417万 | -0.94% | 45.8 | 2.12 |
| 02/28 | 1,481 | 1,523 | 1,480 | 1,497 | +2.75% | 34,800 | 250億992万 | -0.17% | 46.31 | 2.15 |
| 02/27 | 1,456 | 1,474 | 1,455 | 1,457 | -0.34% | 19,400 | 243億4143万 | -2.9% | 45.08 | 2.09 |
| 02/24 | 1,465 | 1,465 | 1,458 | 1,462 | -0.48% | 11,600 | 244億2499万 | -2.83% | 45.23 | 2.1 |
| 02/23 | 1,465 | 1,471 | 1,465 | 1,469 | +0.03% | 6,600 | 245億4198万 | -2.49% | 45.45 | 2.11 |
| 02/22 | 1,472 | 1,473 | 1,465 | 1,468 | +0.38% | 8,800 | 245億3362万 | -2.72% | 45.43 | 2.11 |
| 02/21 | 1,465 | 1,471 | 1,455 | 1,463 | -0.31% | 18,600 | 244億4170万 | -3.27% | 45.26 | 2.1 |
| 02/20 | 1,464 | 1,485 | 1,459 | 1,467 | -0.37% | 30,000 | 245億1691万 | -3.3% | 45.4 | 2.11 |
| 02/17 | 1,472 | 1,488 | 1,459 | 1,473 | +0.07% | 30,000 | 246億883万 | -3.06% | 45.57 | 2.11 |
| 02/16 | 1,479 | 1,490 | 1,469 | 1,472 | -0.51% | 43,000 | 245億9212万 | -3.25% | 45.54 | 2.11 |
| 02/15 | 1,480 | 1,500 | 1,469 | 1,479 | -0.03% | 59,400 | 247億1746万 | -2.83% | 45.77 | 2.12 |
| 02/14 | 1,486 | 1,497 | 1,469 | 1,480 | -0.27% | 48,600 | 247億2581万 | -2.92% | 45.79 | 2.12 |
| 02/13 | 1,480 | 1,490 | 1,477 | 1,484 | +0.41% | 40,600 | 247億9266万 | -2.79% | 45.91 | 2.13 |
| 02/10 | 1,467 | 1,483 | 1,453 | 1,478 | -0.94% | 54,600 | 246億9239万 | -3.24% | 45.73 | 2.12 |
| 02/09 | 1,478 | 1,540 | 1,478 | 1,492 | +0.57% | 30,600 | 249億2636万 | -2.39% | 46.16 | 2.14 |
| 02/08 | 1,473 | 1,489 | 1,473 | 1,483 | +0.51% | 19,400 | 247億8431万 | -2.95% | 45.9 | 2.13 |
| 02/07 | 1,508 | 1,508 | 1,465 | 1,476 | -2.28% | 42,400 | 246億5896万 | -3.5% | 45.67 | 2.12 |
| 02/06 | 1,510 | 1,520 | 1,505 | 1,510 | 0% | 20,400 | 252億3554万 | -1.31% | 46.73 | 2.17 |
| 02/03 | 1,513 | 1,523 | 1,510 | 1,510 | -0.17% | 16,600 | 252億3554万 | -1.31% | 46.73 | 2.17 |
| 02/02 | 1,545 | 1,545 | 1,510 | 1,513 | -0.98% | 21,000 | 252億7732万 | -1.14% | 46.81 | 2.17 |
| 02/01 | 1,523 | 1,538 | 1,513 | 1,528 | +0.33% | 29,200 | 255億2800万 | -0.1% | 47.27 | 2.19 |
| 01/31 | 1,540 | 1,540 | 1,503 | 1,523 | -1.62% | 49,800 | 254億4444万 | -0.36% | 47.12 | 2.19 |
| 01/30 | 1,558 | 1,565 | 1,538 | 1,548 | -1.9% | 27,600 | 258億6225万 | +1.34% | 47.89 | 2.22 |
| 01/27 | 1,598 | 1,598 | 1,568 | 1,578 | -0.16% | 31,600 | 263億6362万 | +3.58% | 48.82 | 2.26 |
| 01/26 | 1,605 | 1,620 | 1,553 | 1,580 | -1.4% | 50,200 | 264億540万 | +4.22% | 48.9 | 2.27 |
| 01/25 | 1,533 | 1,608 | 1,533 | 1,603 | +5.25% | 86,400 | 267億8142万 | +6.2% | 49.6 | 2.3 |
| 01/24 | 1,540 | 1,545 | 1,513 | 1,523 | -0.81% | 32,800 | 254億4444万 | +1.43% | 47.12 | 2.19 |
| 01/23 | 1,530 | 1,575 | 1,530 | 1,535 | +0.49% | 30,800 | 256億5334万 | +2.61% | 47.51 | 2.2 |
| 01/20 | 1,520 | 1,550 | 1,515 | 1,528 | -0.81% | 38,800 | 255億2800万 | +2.45% | 47.27 | 2.19 |
| 01/19 | 1,563 | 1,588 | 1,535 | 1,540 | +0.49% | 58,800 | 257億3691万 | +3.7% | 47.66 | 2.21 |
| 01/18 | 1,565 | 1,570 | 1,510 | 1,533 | -4.07% | 73,600 | 256億1156万 | +3.62% | 47.43 | 2.2 |
| 01/17 | 1,520 | 1,598 | 1,515 | 1,598 | +5.62% | 110,600 | 266億9786万 | +8.38% | 49.44 | 2.29 |
| 01/16 | 1,518 | 1,525 | 1,513 | 1,513 | -0.33% | 42,800 | 252億7732万 | +3.24% | 46.81 | 2.17 |
| 01/13 | 1,523 | 1,523 | 1,515 | 1,518 | +0.17% | 33,000 | 253億6088万 | +4.08% | 46.96 | 2.18 |
| 01/12 | 1,513 | 1,523 | 1,505 | 1,515 | 0% | 44,600 | 253億1910万 | +4.34% | 46.89 | 2.17 |
| 01/11 | 1,520 | 1,525 | 1,474 | 1,515 | -0.49% | 85,400 | 253億1910万 | +4.77% | 46.89 | 2.17 |
| 01/10 | 1,503 | 1,525 | 1,503 | 1,523 | +0.83% | 82,000 | 254億4444万 | +5.88% | 47.12 | 2.19 |
| 01/06 | 1,500 | 1,510 | 1,500 | 1,510 | +0.17% | 33,200 | 252億3554万 | +5.45% | 46.73 | 2.17 |
| 01/05 | 1,513 | 1,523 | 1,503 | 1,508 | 0% | 70,600 | 251億9376万 | +5.64% | 46.66 | 2.16 |
| 01/04 | 1,515 | 1,533 | 1,479 | 1,508 | +0.5% | 94,800 | 251億9376万 | +6.01% | 46.66 | 2.16 |
| 2016 |
| 12/30 | 1,495 | 1,505 | 1,490 | 1,500 | +0.33% | 21,800 | 250億6842万 | +5.78% | 46.42 | 2.15 |
| 12/29 | 1,480 | 1,500 | 1,480 | 1,495 | -0.66% | 25,200 | 249億8485万 | +5.73% | 46.27 | 2.15 |
| 12/28 | 1,508 | 1,508 | 1,495 | 1,505 | -0.33% | 26,800 | 251億5198万 | +6.66% | 46.58 | 2.16 |
| 12/27 | 1,500 | 1,510 | 1,493 | 1,510 | +1.31% | 40,000 | 252億3554万 | +7.47% | 46.73 | 2.17 |
| 12/26 | 1,513 | 1,515 | 1,490 | 1,491 | -0.57% | 63,000 | 249億965万 | +6.54% | 46.13 | 2.14 |
| 12/22 | 1,499 | 1,500 | 1,481 | 1,499 | -0.07% | 58,200 | 250億5170万 | +7.53% | 46.39 | 2.15 |
| 12/21 | 1,475 | 1,500 | 1,475 | 1,500 | +3.45% | 147,600 | 250億6842万 | +8.07% | 46.42 | 2.15 |
| 12/20 | 1,417 | 1,470 | 1,410 | 1,450 | +2.33% | 61,600 | 242億3280万 | +4.92% | 44.88 | 2.08 |
| 12/19 | 1,405 | 1,420 | 1,390 | 1,417 | +1.58% | 37,800 | 236億8130万 | +2.76% | 43.85 | 2.03 |
| 12/16 | 1,407 | 1,415 | 1,390 | 1,395 | -0.78% | 32,400 | 233億1363万 | +1.68% | 43.17 | 2 |
| 12/15 | 1,399 | 1,415 | 1,399 | 1,406 | +0.64% | 39,600 | 234億9746万 | +3.08% | 43.51 | 2.02 |
| 12/14 | 1,386 | 1,400 | 1,384 | 1,397 | +0.14% | 16,000 | 233億4705万 | +3.33% | 43.24 | 2.01 |
| 12/13 | 1,399 | 1,399 | 1,351 | 1,395 | -0.07% | 33,800 | 233億1363万 | +3.79% | 43.17 | 2 |
| 12/12 | 1,393 | 1,400 | 1,349 | 1,396 | +0.22% | 27,200 | 233億3034万 | +4.57% | 43.2 | 2 |
| 12/09 | 1,384 | 1,394 | 1,359 | 1,393 | -0.04% | 28,600 | 232億8020万 | +5.05% | 43.11 | 2 |
| 12/08 | 1,384 | 1,394 | 1,375 | 1,394 | +1.68% | 36,600 | 232億8856万 | +5.81% | 43.13 | 2 |
| 12/07 | 1,355 | 1,377 | 1,350 | 1,371 | +1.18% | 36,600 | 229億417万 | +4.86% | 42.42 | 1.97 |
| 12/06 | 1,345 | 1,371 | 1,345 | 1,355 | +0.26% | 18,400 | 226億3678万 | +4.35% | 41.92 | 1.94 |
| 12/05 | 1,349 | 1,373 | 1,345 | 1,351 | -0.63% | 15,200 | 225億7829万 | +4.73% | 41.81 | 1.94 |
| 12/02 | 1,336 | 1,371 | 1,336 | 1,360 | +1.84% | 33,000 | 227億2034万 | +6.05% | 42.07 | 1.95 |
| 12/01 | 1,356 | 1,373 | 1,335 | 1,335 | -2.13% | 25,800 | 223億1089万 | +4.87% | 41.32 | 1.92 |
| 11/30 | 1,351 | 1,375 | 1,351 | 1,364 | -0.62% | 10,000 | 227億9554万 | +7.74% | 42.21 | 1.96 |
| 11/29 | 1,370 | 1,404 | 1,350 | 1,373 | -1.33% | 24,800 | 229億3760万 | +9.19% | 42.48 | 1.97 |
| 11/28 | 1,425 | 1,425 | 1,337 | 1,391 | -1.7% | 30,800 | 232億4678万 | +11.37% | 43.05 | 2 |
| 11/25 | 1,386 | 1,419 | 1,385 | 1,415 | +0.86% | 28,400 | 236億4787万 | +14.11% | 43.79 | 2.03 |
| 11/24 | 1,410 | 1,413 | 1,376 | 1,403 | -0.25% | 21,400 | 234億4732万 | +14.16% | 43.42 | 2.01 |
| 11/22 | 1,350 | 1,413 | 1,349 | 1,407 | +4.26% | 72,000 | 235億582万 | +15.29% | 43.53 | 2.02 |
| 11/21 | 1,365 | 1,368 | 1,349 | 1,349 | -2.39% | 27,000 | 225億4486万 | +11.49% | 41.75 | 1.94 |
| 11/18 | 1,375 | 1,389 | 1,359 | 1,382 | +2.94% | 54,000 | 230億9637万 | +14.88% | 42.77 | 1.98 |
| 11/17 | 1,325 | 1,345 | 1,314 | 1,343 | -1.03% | 30,000 | 224億3623万 | +12.44% | 41.55 | 1.93 |
| 11/16 | 1,370 | 1,370 | 1,314 | 1,357 | -0.37% | 41,000 | 226億7020万 | +14.38% | 41.98 | 1.95 |
| 11/15 | 1,438 | 1,438 | 1,313 | 1,362 | -0.11% | 130,000 | 227億5376万 | +15.48% | 42.14 | 1.95 |
| 11/14 | 1,275 | 1,365 | 1,275 | 1,363 | +10.23% | 237,600 | 227億7883万 | +16.4% | 42.18 | 1.96 |
| 11/11 | 1,171 | 1,244 | 1,171 | 1,237 | +3.39% | 63,200 | 206億6473万 | +6.32% | 38.27 | 1.78 |
| 11/10 | 1,185 | 1,198 | 1,171 | 1,196 | +6.08% | 26,400 | 199億8788万 | +3.19% | 37.01 | 1.72 |
| 11/09 | 1,185 | 1,192 | 1,124 | 1,128 | -4.04% | 25,000 | 188億4309万 | -2.55% | 34.89 | 1.62 |
| 11/08 | 1,187 | 1,187 | 1,175 | 1,175 | -0.34% | 4,200 | 196億3692万 | +1.47% | 36.36 | 1.69 |
| 11/07 | 1,173 | 1,184 | 1,165 | 1,179 | +0.55% | 10,200 | 197億377万 | +1.99% | 36.49 | 1.69 |
| 11/04 | 1,162 | 1,173 | 1,162 | 1,173 | +0.95% | 15,600 | 195億9514万 | +1.43% | 36.29 | 1.68 |
