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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,289 | 1,290 | 1,270 | 1,270 | -0.78% | 13,000 | 132億7632万 | -1.01% | 10.74 | 0.87 |
| 03/30 | 1,298 | 1,298 | 1,280 | 1,280 | -1.5% | 6,400 | 133億8086万 | -0.31% | 10.83 | 0.88 |
| 03/29 | 1,292 | 1,300 | 1,285 | 1,300 | +0.19% | 8,000 | 135億8471万 | +1.13% | 10.99 | 0.89 |
| 03/28 | 1,282 | 1,297 | 1,278 | 1,297 | +1.21% | 13,000 | 135億5857万 | +1.01% | 10.97 | 0.89 |
| 03/27 | 1,281 | 1,285 | 1,279 | 1,282 | +0.08% | 6,200 | 133億9654万 | -0.04% | 10.84 | 0.88 |
| 03/24 | 1,287 | 1,292 | 1,277 | 1,281 | +0.2% | 3,600 | 133億8609万 | -0.12% | 10.83 | 0.88 |
| 03/23 | 1,277 | 1,286 | 1,276 | 1,278 | +0.04% | 5,800 | 133億5995万 | -0.31% | 10.81 | 0.87 |
| 03/22 | 1,286 | 1,291 | 1,278 | 1,278 | -1.43% | 7,000 | 133億5472万 | -0.27% | 10.8 | 0.87 |
| 03/21 | 1,288 | 1,298 | 1,288 | 1,296 | +0.93% | 4,000 | 135億4812万 | +1.25% | 10.96 | 0.89 |
| 03/17 | 1,286 | 1,288 | 1,284 | 1,284 | -0.39% | 5,400 | 134億2267万 | +0.55% | 10.86 | 0.88 |
| 03/16 | 1,285 | 1,290 | 1,285 | 1,289 | -0.27% | 8,600 | 134億7494万 | +1.1% | 10.9 | 0.88 |
| 03/15 | 1,298 | 1,298 | 1,289 | 1,293 | -0.42% | 4,200 | 135億1153万 | +1.61% | 10.93 | 0.88 |
| 03/14 | 1,291 | 1,298 | 1,291 | 1,298 | +0.58% | 5,600 | 135億6903万 | +2.2% | 10.98 | 0.89 |
| 03/13 | 1,285 | 1,300 | 1,285 | 1,291 | +0.43% | 11,200 | 134億9062万 | +1.94% | 10.91 | 0.88 |
| 03/10 | 1,297 | 1,298 | 1,278 | 1,285 | +0.59% | 18,000 | 134億3313万 | +1.66% | 10.87 | 0.88 |
| 03/09 | 1,276 | 1,285 | 1,275 | 1,278 | +0.59% | 10,600 | 133億5472万 | +1.31% | 10.8 | 0.87 |
| 03/08 | 1,270 | 1,270 | 1,263 | 1,270 | +0.47% | 5,600 | 132億7632万 | +0.87% | 10.74 | 0.87 |
| 03/07 | 1,270 | 1,271 | 1,263 | 1,264 | -0.63% | 5,000 | 132億1360万 | +0.56% | 10.69 | 0.86 |
| 03/06 | 1,279 | 1,279 | 1,260 | 1,272 | -1.01% | 6,000 | 132億9723万 | +1.19% | 10.76 | 0.87 |
| 03/03 | 1,275 | 1,298 | 1,262 | 1,285 | +0.59% | 11,200 | 134億3313万 | +2.31% | 10.87 | 0.88 |
| 03/02 | 1,289 | 1,289 | 1,275 | 1,278 | -0.2% | 6,600 | 133億5472万 | +1.79% | 10.8 | 0.87 |
| 03/01 | 1,298 | 1,298 | 1,278 | 1,280 | -0.51% | 9,000 | 133億8086万 | +2.15% | 10.83 | 0.88 |
| 02/28 | 1,277 | 1,293 | 1,277 | 1,287 | +0.82% | 5,600 | 134億4881万 | +2.84% | 10.88 | 0.88 |
| 02/27 | 1,285 | 1,295 | 1,275 | 1,276 | -0.7% | 9,200 | 133億3904万 | +2.33% | 10.79 | 0.87 |
| 02/24 | 1,300 | 1,300 | 1,266 | 1,285 | -1.04% | 9,600 | 134億3313万 | +3.21% | 10.87 | 0.88 |
| 02/23 | 1,310 | 1,310 | 1,280 | 1,299 | +0.46% | 9,000 | 135億7425万 | +4.55% | 10.98 | 0.89 |
| 02/22 | 1,283 | 1,310 | 1,283 | 1,293 | +1.37% | 23,800 | 135億1153万 | +4.4% | 10.93 | 0.88 |
| 02/21 | 1,260 | 1,275 | 1,260 | 1,275 | +0.87% | 6,800 | 133億2859万 | +3.24% | 10.78 | 0.87 |
| 02/20 | 1,265 | 1,271 | 1,258 | 1,264 | -0.51% | 3,600 | 132億1360万 | +2.6% | 10.69 | 0.86 |
| 02/17 | 1,273 | 1,273 | 1,260 | 1,271 | -0.2% | 10,200 | 132億8155万 | +3.38% | 10.75 | 0.87 |
| 02/16 | 1,260 | 1,275 | 1,254 | 1,273 | +1.07% | 18,000 | 133億768万 | +3.75% | 10.77 | 0.87 |
| 02/15 | 1,260 | 1,263 | 1,255 | 1,260 | +0.92% | 15,000 | 131億6656万 | +2.9% | 10.65 | 0.86 |
| 02/14 | 1,240 | 1,255 | 1,240 | 1,248 | +0.6% | 13,400 | 130億4634万 | +2.13% | 10.55 | 0.85 |
| 02/13 | 1,227 | 1,250 | 1,220 | 1,241 | +0.94% | 11,600 | 129億6793万 | +1.68% | 10.49 | 0.85 |
| 02/10 | 1,219 | 1,238 | 1,217 | 1,229 | +0.82% | 12,200 | 128億4772万 | +0.9% | 10.39 | 0.84 |
| 02/09 | 1,220 | 1,220 | 1,216 | 1,219 | -0.2% | 2,400 | 127億4318万 | +0.16% | 10.31 | 0.83 |
| 02/08 | 1,216 | 1,222 | 1,215 | 1,222 | +0.29% | 6,400 | 127億6931万 | +0.37% | 10.33 | 0.84 |
| 02/07 | 1,215 | 1,227 | 1,215 | 1,218 | -0.37% | 12,400 | 127億3272万 | +0.16% | 10.3 | 0.83 |
| 02/06 | 1,228 | 1,230 | 1,216 | 1,223 | -0.45% | 9,000 | 127億7977万 | +0.62% | 10.34 | 0.84 |
| 02/03 | 1,225 | 1,238 | 1,223 | 1,228 | +0.33% | 14,400 | 128億3726万 | +1.24% | 10.39 | 0.84 |
| 02/02 | 1,225 | 1,225 | 1,220 | 1,224 | -0.08% | 8,200 | 127億9545万 | +0.99% | 10.35 | 0.84 |
| 02/01 | 1,225 | 1,227 | 1,217 | 1,225 | -1.69% | 20,200 | 128億590万 | +1.24% | 10.36 | 0.84 |
| 01/31 | 1,225 | 1,255 | 1,213 | 1,246 | 0% | 46,600 | 130億2543万 | +3.23% | 10.54 | 0.85 |
| 01/30 | 1,241 | 1,250 | 1,241 | 1,246 | -0.95% | 10,200 | 130億2543万 | +3.49% | 10.54 | 0.85 |
| 01/27 | 1,253 | 1,259 | 1,247 | 1,258 | +0.88% | 25,200 | 131億5088万 | +4.75% | 10.64 | 0.86 |
| 01/26 | 1,215 | 1,250 | 1,211 | 1,247 | +3.06% | 37,200 | 130億3588万 | +4.18% | 10.55 | 0.85 |
| 01/25 | 1,211 | 1,220 | 1,210 | 1,210 | +0.04% | 21,600 | 126億4909万 | +1.26% | 10.23 | 0.83 |
| 01/24 | 1,225 | 1,225 | 1,208 | 1,210 | +0.17% | 14,200 | 126億4387万 | +1.3% | 10.23 | 0.83 |
| 01/23 | 1,209 | 1,212 | 1,208 | 1,208 | -0.25% | 17,200 | 126億2296万 | +1.22% | 10.21 | 0.83 |
| 01/20 | 1,208 | 1,218 | 1,208 | 1,211 | +0.17% | 28,000 | 126億5432万 | +1.55% | 10.24 | 0.83 |
| 01/19 | 1,206 | 1,209 | 1,203 | 1,209 | +0.21% | 15,400 | 126億3341万 | +1.55% | 10.22 | 0.83 |
| 01/18 | 1,205 | 1,206 | 1,180 | 1,206 | +0.17% | 24,600 | 126億728万 | +1.6% | 10.2 | 0.82 |
| 01/17 | 1,209 | 1,209 | 1,200 | 1,204 | +0.08% | 11,200 | 125億8637万 | +1.69% | 10.18 | 0.82 |
| 01/16 | 1,203 | 1,207 | 1,203 | 1,203 | 0% | 7,400 | 125億7592万 | +1.86% | 10.17 | 0.82 |
| 01/13 | 1,203 | 1,208 | 1,203 | 1,203 | -0.12% | 14,000 | 125億7592万 | +2.12% | 10.17 | 0.82 |
| 01/12 | 1,206 | 1,208 | 1,203 | 1,205 | +0.04% | 16,400 | 125億9160万 | +2.6% | 10.19 | 0.82 |
| 01/11 | 1,203 | 1,206 | 1,203 | 1,204 | +0.08% | 16,600 | 125億8637万 | +2.82% | 10.18 | 0.82 |
| 01/10 | 1,205 | 1,208 | 1,203 | 1,203 | -0.08% | 23,400 | 125億7592万 | +3.08% | 10.17 | 0.82 |
| 01/06 | 1,200 | 1,206 | 1,200 | 1,204 | -0.04% | 31,600 | 125億8637万 | +3.53% | 10.18 | 0.82 |
| 01/05 | 1,209 | 1,209 | 1,202 | 1,205 | -0.04% | 16,400 | 125億9160万 | +4.02% | 10.19 | 0.82 |
| 01/04 | 1,193 | 1,209 | 1,185 | 1,205 | +1.05% | 27,600 | 125億9682万 | +4.42% | 10.19 | 0.82 |
| 2016 |
| 12/30 | 1,181 | 1,194 | 1,181 | 1,193 | 0% | 11,200 | 124億6615万 | +3.79% | 10.09 | 0.82 |
| 12/29 | 1,189 | 1,195 | 1,143 | 1,193 | +0.21% | 56,400 | 124億6615万 | +4.15% | 10.09 | 0.82 |
| 12/28 | 1,188 | 1,196 | 1,188 | 1,190 | +0.34% | 15,000 | 124億4002万 | +4.29% | 10.06 | 0.81 |
| 12/27 | 1,180 | 1,190 | 1,178 | 1,186 | +0.64% | 19,400 | 123億9820万 | +4.31% | 10.03 | 0.81 |
| 12/26 | 1,175 | 1,181 | 1,173 | 1,179 | +1.64% | 22,600 | 123億1980万 | +4.02% | 9.97 | 0.81 |
| 12/22 | 1,143 | 1,160 | 1,138 | 1,160 | +0.22% | 8,800 | 121億2118万 | +2.79% | 9.81 | 0.79 |
| 12/21 | 1,168 | 1,168 | 1,148 | 1,157 | -1.03% | 10,600 | 120億9504万 | +2.84% | 9.79 | 0.79 |
| 12/20 | 1,169 | 1,169 | 1,162 | 1,169 | -0.26% | 5,800 | 122億2049万 | +4.28% | 9.89 | 0.8 |
| 12/19 | 1,180 | 1,184 | 1,162 | 1,172 | -1.22% | 15,800 | 122億5185万 | +5.02% | 9.91 | 0.8 |
| 12/16 | 1,193 | 1,193 | 1,171 | 1,187 | -0.54% | 8,600 | 124億343万 | +6.7% | 10.03 | 0.81 |
| 12/15 | 1,194 | 1,194 | 1,183 | 1,193 | +0.29% | 11,800 | 124億7138万 | +7.77% | 10.09 | 0.82 |
| 12/14 | 1,185 | 1,194 | 1,180 | 1,190 | +1.45% | 16,600 | 124億3479万 | +8.04% | 10.06 | 0.81 |
| 12/13 | 1,158 | 1,187 | 1,158 | 1,173 | +1.69% | 21,400 | 122億5708万 | +6.98% | 9.92 | 0.8 |
| 12/12 | 1,142 | 1,153 | 1,138 | 1,153 | +1.14% | 20,000 | 120億5323万 | +5.59% | 9.75 | 0.79 |
| 12/09 | 1,144 | 1,144 | 1,131 | 1,140 | +0.66% | 23,600 | 119億1733万 | +4.78% | 9.64 | 0.78 |
| 12/08 | 1,114 | 1,137 | 1,112 | 1,133 | +0.49% | 16,200 | 118億3892万 | +4.28% | 9.58 | 0.77 |
| 12/07 | 1,137 | 1,137 | 1,120 | 1,127 | -0.31% | 12,200 | 117億8143万 | +3.97% | 9.53 | 0.77 |
| 12/06 | 1,109 | 1,133 | 1,109 | 1,131 | +2.03% | 12,600 | 118億1802万 | +4.48% | 9.56 | 0.77 |
| 12/05 | 1,117 | 1,117 | 1,100 | 1,108 | -0.45% | 8,800 | 115億8281万 | +2.59% | 9.37 | 0.76 |
| 12/02 | 1,122 | 1,122 | 1,112 | 1,113 | +0.77% | 21,600 | 116億3507万 | +3.15% | 9.41 | 0.76 |
| 12/01 | 1,102 | 1,109 | 1,100 | 1,105 | +0.18% | 16,800 | 115億4622万 | +2.46% | 9.34 | 0.76 |
| 11/30 | 1,099 | 1,104 | 1,098 | 1,103 | +0.46% | 10,000 | 115億2531万 | +2.56% | 9.32 | 0.75 |
| 11/29 | 1,095 | 1,098 | 1,091 | 1,098 | +0.14% | 7,600 | 114億7304万 | +2.28% | 9.28 | 0.75 |
| 11/28 | 1,097 | 1,097 | 1,083 | 1,096 | +0.18% | 7,600 | 114億5736万 | +2.33% | 9.27 | 0.75 |
| 11/25 | 1,092 | 1,095 | 1,085 | 1,094 | +0.23% | 12,000 | 114億3645万 | +2.34% | 9.25 | 0.75 |
| 11/24 | 1,089 | 1,093 | 1,081 | 1,092 | +0.41% | 7,800 | 114億1032万 | +2.3% | 9.23 | 0.75 |
| 11/22 | 1,085 | 1,089 | 1,075 | 1,087 | +0.46% | 17,400 | 113億6328万 | +2.07% | 9.19 | 0.74 |
| 11/21 | 1,077 | 1,085 | 1,076 | 1,082 | +0.51% | 4,800 | 113億1101万 | +1.79% | 9.15 | 0.74 |
| 11/18 | 1,078 | 1,085 | 1,075 | 1,077 | +0.09% | 6,200 | 112億5351万 | +1.46% | 9.1 | 0.74 |
| 11/17 | 1,084 | 1,084 | 1,068 | 1,076 | +0.19% | 4,400 | 112億4306万 | +1.56% | 9.1 | 0.74 |
| 11/16 | 1,055 | 1,074 | 1,055 | 1,074 | +1.75% | 9,600 | 112億2215万 | +1.47% | 9.08 | 0.73 |
| 11/15 | 1,047 | 1,061 | 1,047 | 1,055 | +0.14% | 10,200 | 110億2875万 | -0.09% | 8.92 | 0.72 |
| 11/14 | 1,066 | 1,066 | 1,051 | 1,054 | -0.28% | 8,000 | 110億1307万 | -0.24% | 8.91 | 0.72 |
| 11/11 | 1,070 | 1,071 | 1,050 | 1,057 | -1.03% | 8,800 | 110億4443万 | +0.14% | 8.94 | 0.72 |
| 11/10 | 1,051 | 1,071 | 1,051 | 1,068 | +2.64% | 10,800 | 111億5943万 | +1.28% | 9.03 | 0.73 |
| 11/09 | 1,063 | 1,063 | 1,026 | 1,040 | -2.26% | 11,600 | 108億7195万 | -1.23% | 8.8 | 0.71 |
| 11/08 | 1,078 | 1,078 | 1,050 | 1,064 | -0.65% | 5,200 | 111億2284万 | +1.04% | 9 | 0.73 |
| 11/07 | 1,078 | 1,078 | 1,067 | 1,071 | +0.14% | 4,600 | 111億9601万 | +1.81% | 9.06 | 0.73 |
| 11/04 | 1,069 | 1,075 | 1,067 | 1,070 | -0.7% | 11,400 | 111億8033万 | +1.86% | 9.05 | 0.73 |
