株価チャート
2016/10/17～2017/04/20
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 |
| 04/20 | 1,250 | 1,274 | 1,238 | 1,260 | +0.56% | 38,900 | 172億8253万 | -11.27% | 11.6 | 1.66 |
| 04/19 | 1,260 | 1,299 | 1,250 | 1,253 | -2.11% | 92,000 | 171億8652万 | -12.56% | 11.54 | 1.65 |
| 04/18 | 1,219 | 1,315 | 1,211 | 1,280 | +7.02% | 149,000 | 175億5686万 | -11.66% | 11.79 | 1.68 |
| 04/17 | 1,171 | 1,229 | 1,160 | 1,196 | +0.08% | 60,900 | 164億469万 | -18.31% | 11.01 | 1.57 |
| 04/14 | 1,181 | 1,235 | 1,181 | 1,195 | -3.32% | 110,100 | 163億9097万 | -19.31% | 11 | 1.57 |
| 04/13 | 1,175 | 1,258 | 1,160 | 1,236 | +6.55% | 166,900 | 169億5334万 | -17.55% | 11.38 | 1.63 |
| 04/12 | 1,229 | 1,232 | 1,135 | 1,160 | -5.92% | 189,600 | 159億1090万 | -23.43% | 10.68 | 1.53 |
| 04/11 | 1,258 | 1,270 | 1,225 | 1,233 | -4.71% | 116,100 | 169億1219万 | -19.57% | 11.35 | 1.62 |
| 04/10 | 1,325 | 1,345 | 1,289 | 1,294 | -4.5% | 120,200 | 177億4889万 | -16.52% | 11.91 | 1.7 |
| 04/07 | 1,347 | 1,420 | 1,289 | 1,355 | +0.97% | 157,700 | 185億8558万 | -13.47% | 12.48 | 1.78 |
| 04/06 | 1,402 | 1,427 | 1,321 | 1,342 | -6.28% | 190,100 | 184億727万 | -15.12% | 12.36 | 1.76 |
| 04/05 | 1,491 | 1,507 | 1,385 | 1,432 | -4.53% | 194,500 | 196億4174万 | -10.16% | 13.19 | 1.88 |
| 04/04 | 1,543 | 1,566 | 1,489 | 1,500 | -3.85% | 84,000 | 205億7445万 | -6.48% | 13.81 | 1.97 |
| 04/03 | 1,615 | 1,671 | 1,560 | 1,560 | -3.35% | 112,100 | 213億9742万 | -3.23% | 14.36 | 2.05 |
| 03/31 | 1,587 | 1,654 | 1,575 | 1,614 | +4.06% | 177,500 | 221億3810万 | -0.49% | 14.86 | 2.12 |
| 03/30 | 1,496 | 1,565 | 1,496 | 1,551 | +3.88% | 96,000 | 212億7398万 | -5.02% | 14.28 | 2.04 |
| 03/29 | 1,506 | 1,523 | 1,487 | 1,493 | -0.47% | 86,700 | 204億7843万 | -9.3% | 13.75 | 1.96 |
| 03/28 | 1,480 | 1,540 | 1,480 | 1,500 | +0.33% | 69,200 | 205億7445万 | -9.58% | 13.81 | 1.97 |
| 03/27 | 1,512 | 1,521 | 1,492 | 1,495 | -2.8% | 70,900 | 205億586万 | -10.37% | 13.77 | 1.97 |
| 03/24 | 1,497 | 1,569 | 1,491 | 1,538 | +1.65% | 73,700 | 210億9566万 | -8.34% | 14.16 | 2.02 |
| 03/23 | 1,580 | 1,600 | 1,512 | 1,513 | -5.44% | 176,500 | 207億5276万 | -10.21% | 13.93 | 1.99 |
| 03/22 | 1,550 | 1,636 | 1,522 | 1,600 | -1.36% | 95,000 | 219億4608万 | -5.94% | 14.73 | 2.1 |
| 03/21 | 1,696 | 1,700 | 1,600 | 1,622 | -4.53% | 184,200 | 222億4783万 | -5.26% | 14.94 | 2.13 |
| 03/17 | 1,545 | 1,708 | 1,470 | 1,699 | +7.53% | 526,600 | 233億399万 | -1.85% | 15.64 | 2.23 |
| 03/16 | 1,571 | 1,599 | 1,570 | 1,580 | -0.32% | 51,900 | 216億7175万 | -9.61% | 14.55 | 2.08 |
| 03/15 | 1,630 | 1,650 | 1,576 | 1,585 | -4.23% | 139,700 | 217億4033万 | -10.35% | 14.59 | 2.08 |
| 03/14 | 1,670 | 1,760 | 1,649 | 1,655 | +0.12% | 191,500 | 227億47万 | -7.59% | 15.24 | 2.18 |
| 03/13 | 1,600 | 1,676 | 1,581 | 1,653 | +1.41% | 118,600 | 226億7304万 | -8.57% | 15.22 | 2.17 |
| 03/10 | 1,666 | 1,666 | 1,628 | 1,630 | -0.43% | 50,700 | 223億5756万 | -10.54% | 15.01 | 2.14 |
| 03/09 | 1,650 | 1,688 | 1,637 | 1,637 | +0.37% | 82,800 | 224億5358万 | -10.94% | 15.07 | 2.15 |
| 03/08 | 1,592 | 1,652 | 1,578 | 1,631 | +1.37% | 101,100 | 223億7128万 | -11.93% | 15.02 | 2.15 |
| 03/07 | 1,660 | 1,670 | 1,550 | 1,609 | -3.77% | 202,800 | 220億6952万 | -14% | 14.82 | 2.12 |
| 03/06 | 1,671 | 1,692 | 1,670 | 1,672 | -1.01% | 67,200 | 229億3365万 | -11.72% | 15.4 | 2.2 |
| 03/03 | 1,725 | 1,744 | 1,689 | 1,689 | -1.46% | 97,400 | 231億6683万 | -11.8% | 15.55 | 2.22 |
| 03/02 | 1,706 | 1,723 | 1,660 | 1,714 | +2.57% | 151,300 | 235億973万 | -11.1% | 15.78 | 2.25 |
| 03/01 | 1,666 | 1,690 | 1,642 | 1,671 | -0.65% | 138,300 | 229億1993万 | -13.69% | 15.39 | 2.2 |
| 02/28 | 1,662 | 1,710 | 1,657 | 1,682 | -1.18% | 219,800 | 230億7081万 | -13.48% | 15.49 | 2.21 |
| 02/27 | 1,746 | 1,766 | 1,680 | 1,702 | -6.79% | 309,700 | 233億4514万 | -12.72% | 15.67 | 2.24 |
| 02/24 | 1,900 | 1,901 | 1,803 | 1,826 | -2.98% | 171,400 | 250億4596万 | -6.41% | 16.81 | 2.4 |
| 02/23 | 1,861 | 1,910 | 1,810 | 1,882 | +0.11% | 275,000 | 258億1407万 | -3.44% | 17.33 | 2.48 |
| 02/22 | 1,807 | 1,889 | 1,800 | 1,880 | +4.39% | 270,200 | 257億8664万 | -3.04% | 17.31 | 2.47 |
| 02/21 | 1,765 | 1,810 | 1,739 | 1,801 | +4.04% | 234,300 | 247億305万 | -6.73% | 16.58 | 2.37 |
| 02/20 | 1,715 | 1,813 | 1,713 | 1,731 | -0.52% | 233,900 | 237億4291万 | -10.26% | 15.94 | 2.28 |
| 02/17 | 1,652 | 1,780 | 1,604 | 1,740 | +0.46% | 586,600 | 238億6636万 | -9.8% | 16.02 | 2.29 |
| 02/16 | 1,890 | 1,905 | 1,700 | 1,732 | -8.84% | 655,300 | 237億5663万 | -10.17% | 15.95 | 2.28 |
| 02/15 | 1,805 | 2,000 | 1,770 | 1,900 | +1.66% | 428,700 | 260億6097万 | -1.14% | 17.49 | 2.5 |
| 02/14 | 2,100 | 2,210 | 1,770 | 1,869 | -11.38% | 848,800 | 256億3576万 | -2.1% | 17.21 | 2.46 |
| 02/13 | 2,114 | 2,141 | 2,058 | 2,109 | -0.14% | 141,500 | 289億2767万 | +11.06% | 19.42 | 2.77 |
| 02/10 | 2,067 | 2,149 | 2,050 | 2,112 | +1.15% | 141,400 | 289億6882万 | +12.52% | 19.45 | 2.78 |
| 02/09 | 2,200 | 2,215 | 2,056 | 2,088 | -3.56% | 229,600 | 286億3963万 | +12.32% | 19.23 | 2.75 |
| 02/08 | 2,080 | 2,169 | 2,071 | 2,165 | +4.84% | 211,500 | 296億9578万 | +17.15% | 19.94 | 2.85 |
| 02/07 | 1,996 | 2,072 | 1,994 | 2,065 | +2.89% | 143,300 | 283億2415万 | +12.47% | 19.01 | 2.72 |
| 02/06 | 2,070 | 2,075 | 1,986 | 2,007 | -1.13% | 132,900 | 275億2861万 | +10.27% | 18.48 | 2.64 |
| 02/03 | 1,984 | 2,064 | 1,984 | 2,030 | +2.42% | 218,000 | 278億4408万 | +12.4% | 18.69 | 2.67 |
| 02/02 | 2,122 | 2,140 | 1,953 | 1,982 | -6.07% | 447,900 | 271億8570万 | +11.29% | 18.25 | 2.61 |
| 02/01 | 2,210 | 2,259 | 2,085 | 2,110 | -3.52% | 382,900 | 289億4139万 | +20.02% | 19.43 | 2.78 |
| 01/31 | 2,150 | 2,196 | 2,051 | 2,187 | -0.55% | 404,800 | 299億9754万 | +26.56% | 20.14 | 2.88 |
| 01/30 | 2,016 | 2,235 | 2,009 | 2,199 | +9.46% | 640,800 | 301億6214万 | +30.12% | 20.25 | 2.89 |
| 01/27 | 1,967 | 2,060 | 1,930 | 2,009 | +4.36% | 608,700 | 275億5604万 | +21.39% | 18.5 | 2.64 |
| 01/26 | 1,900 | 1,930 | 1,820 | 1,925 | +2.67% | 340,600 | 264億387万 | +18.17% | 17.73 | 2.53 |
| 01/25 | 1,900 | 1,968 | 1,870 | 1,875 | +2.29% | 420,000 | 257億1806万 | +17.41% | 17.26 | 2.47 |
| 01/24 | 1,734 | 1,845 | 1,728 | 1,833 | +5.95% | 317,200 | 251億4197万 | +16.98% | 16.88 | 2.41 |
| 01/23 | 1,700 | 1,789 | 1,682 | 1,730 | -1.76% | 178,800 | 237億2919万 | +12.7% | 15.93 | 2.28 |
| 01/20 | 1,629 | 1,798 | 1,580 | 1,761 | +8.1% | 259,200 | 241億5440万 | +16.93% | 16.22 | 2.32 |
| 01/19 | 1,705 | 1,717 | 1,629 | 1,629 | -3.89% | 163,700 | 223億4385万 | +10.37% | 15 | 2.14 |
| 01/18 | 1,720 | 1,727 | 1,671 | 1,695 | -2.64% | 151,500 | 232億4912万 | +16.9% | 15.61 | 2.23 |
| 01/17 | 1,764 | 1,775 | 1,694 | 1,741 | +0.75% | 157,300 | 238億8007万 | +22.52% | 16.03 | 2.29 |
| 01/16 | 1,762 | 1,809 | 1,670 | 1,728 | +0.35% | 417,200 | 237億176万 | +24.41% | 15.91 | 2.27 |
| 01/13 | 1,600 | 1,785 | 1,600 | 1,722 | +8.64% | 586,000 | 236億1946万 | +26.9% | 15.86 | 2.26 |
| 01/12 | 1,555 | 1,600 | 1,541 | 1,585 | +0.32% | 124,500 | 217億4033万 | +19.62% | 14.59 | 2.08 |
| 01/11 | 1,562 | 1,620 | 1,535 | 1,580 | -1.25% | 207,500 | 216億7175万 | +21.54% | 14.55 | 2.08 |
| 01/10 | 1,532 | 1,640 | 1,510 | 1,600 | +1.78% | 362,700 | 219億4608万 | +25.39% | 14.73 | 2.1 |
| 01/06 | 1,639 | 1,641 | 1,505 | 1,572 | -5.07% | 584,900 | 215億6202万 | +25.86% | 14.47 | 2.07 |
| 01/05 | 1,780 | 1,785 | 1,639 | 1,656 | -8.31% | 629,500 | 227億1419万 | +35.18% | 15.25 | 2.18 |
| 01/04 | 1,869 | 1,981 | 1,744 | 1,806 | -3.37% | 790,400 | 247億7163万 | +50.25% | 16.63 | 2.38 |
| 01/01 | 株式分割 1→3 |
| 2016 |
| 12/30 | 1,633 | 1,990 | 1,606 | 1,869 | +11.98% | 1,236,400 | 256億3576万 | +59.06% | 30 | 5.14 |
| 12/29 | 1,730 | 1,744 | 1,602 | 1,669 | +1.15% | 659,300 | 228億9250万 | +45.51% | 26.79 | 4.59 |
| 12/28 | 1,370 | 1,685 | 1,360 | 1,650 | +17.86% | 963,500 | 226億3189万 | +47.06% | 26.49 | 4.54 |
| 12/27 | 1,460 | 1,460 | 1,332 | 1,400 | -1.64% | 465,900 | 192億282万 | +28.09% | 22.47 | 3.85 |
| 12/26 | 1,397 | 1,500 | 1,373 | 1,423 | +5.43% | 851,400 | 195億2286万 | +32.65% | 22.85 | 3.92 |
| 12/22 | 1,228 | 1,357 | 1,222 | 1,350 | +9.46% | 852,300 | 185億1700万 | +29.06% | 21.67 | 3.72 |
| 12/21 | 1,333 | 1,333 | 1,230 | 1,233 | -7.73% | 517,500 | 169億1677万 | +20.56% | 19.8 | 3.39 |
| 12/20 | 1,377 | 1,408 | 1,290 | 1,337 | -1.47% | 1,056,600 | 183億3412万 | +33.67% | 21.46 | 3.68 |
| 12/19 | 1,217 | 1,357 | 1,215 | 1,357 | +20.77% | 1,656,900 | 186億844万 | +39.43% | 21.78 | 3.73 |
| 12/16 | 1,123 | 1,178 | 1,083 | 1,123 | -0.74% | 558,000 | 154億797万 | +18.87% | 18.03 | 3.09 |
| 12/15 | 1,057 | 1,132 | 1,042 | 1,132 | +9.87% | 626,700 | 155億2227万 | +22.47% | 18.17 | 3.11 |
| 12/14 | 1,013 | 1,032 | 1,000 | 1,030 | +3.07% | 197,100 | 141億2778万 | +14.32% | 16.54 | 2.83 |
| 12/13 | 1,003 | 1,020 | 988 | 999 | -1.54% | 149,100 | 137億715万 | +13.3% | 16.04 | 2.75 |
| 12/12 | 1,023 | 1,072 | 989 | 1,015 | +3.08% | 533,400 | 139億2204万 | +17.48% | 16.29 | 2.79 |
| 12/09 | 951 | 987 | 951 | 985 | +3.21% | 245,100 | 135億598万 | +16.25% | 15.81 | 2.71 |
| 12/08 | 973 | 990 | 950 | 954 | +0.42% | 183,600 | 130億8535万 | +14.8% | 15.31 | 2.63 |
| 12/07 | 932 | 986 | 931 | 950 | +2.33% | 296,700 | 130億3048万 | +16.14% | 15.25 | 2.61 |
| 12/06 | 943 | 949 | 920 | 928 | +0.14% | 184,200 | 127億3329万 | +15.32% | 14.9 | 2.56 |
| 12/05 | 934 | 943 | 917 | 927 | -3.8% | 216,000 | 127億1501万 | +16.75% | 14.88 | 2.55 |
| 12/02 | 974 | 983 | 923 | 964 | -1.63% | 258,000 | 132億1794万 | +23.55% | 15.47 | 2.65 |
| 12/01 | 916 | 990 | 900 | 980 | +7.11% | 765,600 | 134億3740万 | +28.23% | 15.73 | 2.7 |
| 11/30 | 967 | 1,018 | 885 | 915 | -6.41% | 978,900 | 125億4584万 | +22.45% | 14.68 | 2.52 |
| 11/29 | 1,008 | 1,022 | 945 | 977 | -9.37% | 1,371,900 | 134億539万 | +33.33% | 15.69 | 2.69 |
| 11/28 | 1,140 | 1,160 | 1,073 | 1,078 | -5.55% | 786,300 | 147億9074万 | +51.03% | 17.31 | 2.97 |
| 11/25 | 1,187 | 1,217 | 1,070 | 1,142 | -1.86% | 1,755,300 | 156億5944万 | +65.22% | 18.33 | 3.14 |
| 11/24 | 1,050 | 1,260 | 1,037 | 1,163 | +13.31% | 3,614,100 | 159億5662万 | +74.94% | 18.68 | 3.2 |
| 11/22 | 922 | 1,045 | 922 | 1,027 | +10.2% | 1,903,500 | 140億8206万 | +60.67% | 16.48 | 2.83 |
| 11/21 | 919 | 990 | 880 | 932 | +2.76% | 2,474,100 | 127億7901万 | +51.24% | 14.96 | 2.56 |
| 11/18 | 773 | 924 | 744 | 907 | +19.72% | 2,545,800 | 124億3611万 | - | 14.56 | 2.5 |
| 11/17 | 801 | 882 | 730 | 757 | -2.24% | 3,768,900 | 100億8086万 | - | 11.8 | 2.02 |
| 11/16 | 652 | 775 | 646 | 775 | +20.79% | 1,750,500 | 103億1158万 | - | 12.07 | 2.07 |
| 11/15 | 660 | 660 | 631 | 641 | -2.24% | 441,900 | 85億3678万 | - | 9.99 | 1.71 |
| 11/14 | 690 | 693 | 645 | 656 | -0.61% | 762,300 | 87億3201万 | - | 10.22 | 1.75 |
| 11/11 | 617 | 700 | 599 | 660 | +8.26% | 1,691,100 | 87億8526万 | - | 10.28 | 1.76 |
| 11/10 | 588 | 617 | 575 | 610 | +11.19% | 417,900 | 81億1527万 | - | 9.5 | 1.63 |
| 11/09 | 570 | 599 | 532 | 548 | -1.61% | 469,800 | 72億9886万 | - | 8.54 | 1.46 |
| 11/08 | 563 | 583 | 537 | 557 | +0.54% | 246,900 | 74億1866万 | - | 8.68 | 1.49 |
| 11/07 | 583 | 587 | 550 | 554 | -4.48% | 450,000 | 73億7873万 | - | 8.64 | 1.48 |
| 11/04 | 590 | 610 | 579 | 580 | -3.76% | 299,100 | 77億2481万 | - | 9.04 | 1.55 |
| 11/02 | 623 | 628 | 587 | 603 | -3.05% | 455,700 | 80億2653万 | - | 9.39 | 1.61 |
| 11/01 | 647 | 662 | 602 | 622 | -1.84% | 874,200 | 82億7944万 | - | 9.69 | 1.66 |
| 10/31 | 674 | 693 | 623 | 634 | -2.51% | 1,593,600 | 84億3473万 | - | 9.87 | 1.69 |
| 10/28 | 584 | 650 | 577 | 650 | +15.25% | 2,203,500 | 86億5215万 | - | 10.13 | 1.74 |
| 10/27 | 570 | 576 | 553 | 564 | -1.86% | 271,200 | 75億740万 | - | 8.79 | 1.51 |
| 10/26 | 545 | 593 | 534 | 575 | +6.35% | 925,200 | 76億4938万 | - | 8.95 | 1.53 |
| 10/25 | 566 | 606 | 527 | 540 | -5.32% | 1,567,800 | 71億9237万 | - | 8.42 | 1.44 |
| 10/24 | 506 | 609 | 506 | 571 | +14.06% | 1,397,400 | 75億9614万 | - | 8.89 | 1.52 |
| 10/21 | 500 | 511 | 495 | 500 | +0.33% | 348,300 | 66億5993万 | - | 7.79 | 1.34 |
| 10/20 | 502 | 509 | 487 | 499 | +0.61% | 261,300 | 66億3775万 | - | 7.77 | 1.33 |
| 10/19 | 517 | 546 | 484 | 496 | -2.81% | 1,820,700 | 65億9781万 | - | 7.72 | 1.32 |
| 10/18 | 473 | 513 | 465 | 510 | +9.68% | 1,354,800 | 67億8861万 | - | 7.95 | 1.36 |
| 10/17 | 463 | 513 | 454 | 465 | 0% | 2,289,300 | 61億8961万 | - | 7.24 | 1.24 |
