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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 8,935 | 8,975 | 8,560 | 8,580 | -3.81% | 1,072,200 | 862億5130万 | +2.63% | 30.21 | 6.95 |
| 03/30 | 8,825 | 9,030 | 8,715 | 8,920 | +1.77% | 1,417,200 | 896億6919万 | +6.88% | 31.4 | 7.23 |
| 03/29 | 8,500 | 8,775 | 8,495 | 8,765 | +3.48% | 916,600 | 881億1103万 | +5.32% | 30.86 | 7.1 |
| 03/28 | 8,490 | 8,490 | 8,355 | 8,470 | +0.95% | 323,200 | 851億4552万 | +1.97% | 29.82 | 6.86 |
| 03/27 | 8,425 | 8,500 | 8,315 | 8,390 | -1.29% | 424,400 | 843億4131万 | +0.91% | 29.54 | 6.8 |
| 03/24 | 8,420 | 8,645 | 8,360 | 8,500 | +1.07% | 598,800 | 854億4710万 | +2.15% | 29.92 | 6.89 |
| 03/23 | 8,465 | 8,550 | 8,300 | 8,410 | -0.65% | 446,000 | 845億4236万 | +1.09% | 29.61 | 6.81 |
| 03/22 | 8,475 | 8,585 | 8,430 | 8,465 | -2.87% | 680,800 | 850億9525万 | +1.69% | 29.8 | 6.86 |
| 03/21 | 8,825 | 8,875 | 8,625 | 8,715 | -1.47% | 887,000 | 876億840万 | +4.6% | 30.68 | 7.06 |
| 03/17 | 8,975 | 8,985 | 8,680 | 8,845 | +0.51% | 1,212,400 | 889億1524万 | +5.84% | 31.14 | 7.16 |
| 03/16 | 8,590 | 8,875 | 8,555 | 8,800 | +4.2% | 1,612,600 | 884億6288万 | +5.2% | 30.98 | 7.13 |
| 03/15 | 8,555 | 8,640 | 8,360 | 8,445 | -2.03% | 1,352,800 | 848億9420万 | +0.87% | 29.73 | 6.84 |
| 03/14 | 8,105 | 8,635 | 8,070 | 8,620 | +7.21% | 1,819,000 | 866億5341万 | +2.73% | 30.35 | 6.98 |
| 03/13 | 8,230 | 8,240 | 8,040 | 8,040 | -2.31% | 521,600 | 808億2290万 | -4.48% | 28.3 | 6.51 |
| 03/10 | 7,995 | 8,260 | 7,905 | 8,230 | +3.52% | 815,400 | 827億3289万 | -2.82% | 28.97 | 6.67 |
| 03/09 | 8,055 | 8,060 | 7,890 | 7,950 | -0.69% | 423,000 | 799億1817万 | -6.62% | 27.99 | 6.44 |
| 03/08 | 8,015 | 8,145 | 7,940 | 8,005 | -0.37% | 527,400 | 804億7106万 | -6.55% | 28.18 | 6.48 |
| 03/07 | 8,085 | 8,170 | 7,970 | 8,035 | -0.62% | 534,600 | 807億7264万 | -6.65% | 28.29 | 6.51 |
| 03/06 | 8,200 | 8,205 | 8,050 | 8,085 | -1.1% | 426,200 | 812億7527万 | -6.43% | 28.46 | 6.55 |
| 03/03 | 8,225 | 8,370 | 8,120 | 8,175 | -0.3% | 684,000 | 821億8000万 | -5.69% | 28.78 | 6.62 |
| 03/02 | 8,420 | 8,420 | 8,130 | 8,200 | -0.24% | 849,600 | 824億3132万 | -5.43% | 28.87 | 6.64 |
| 03/01 | 8,000 | 8,260 | 7,905 | 8,220 | +2.81% | 877,800 | 826億3237万 | -5.38% | 28.94 | 6.66 |
| 02/28 | 8,125 | 8,140 | 7,975 | 7,995 | -0.44% | 553,400 | 803億7053万 | -8.08% | 28.15 | 6.48 |
| 02/27 | 8,130 | 8,160 | 7,940 | 8,030 | -0.99% | 684,800 | 807億2237万 | -7.73% | 28.27 | 6.5 |
| 02/24 | 8,175 | 8,280 | 8,055 | 8,110 | -1.34% | 796,000 | 815億2658万 | -6.71% | 28.55 | 6.57 |
| 02/23 | 8,345 | 8,400 | 8,180 | 8,220 | -1.2% | 698,200 | 826億3237万 | -4.82% | 28.94 | 6.66 |
| 02/22 | 8,345 | 8,540 | 8,275 | 8,320 | -0.54% | 1,005,200 | 836億3763万 | -2.93% | 29.29 | 6.74 |
| 02/21 | 8,695 | 8,715 | 8,340 | 8,365 | -3.52% | 1,076,800 | 840億8999万 | -1.63% | 29.45 | 6.78 |
| 02/20 | 8,550 | 8,760 | 8,455 | 8,670 | +0.99% | 936,400 | 871億5604万 | +2.82% | 30.52 | 7.02 |
| 02/17 | 8,450 | 8,780 | 8,435 | 8,585 | +1.66% | 1,339,200 | 863億157万 | +2.84% | 30.22 | 6.95 |
| 02/16 | 8,535 | 8,640 | 8,360 | 8,445 | -1.05% | 981,600 | 848億9420万 | +2.08% | 29.73 | 6.84 |
| 02/15 | 8,815 | 8,860 | 8,490 | 8,535 | -1.5% | 1,338,600 | 857億9894万 | +4.09% | 30.05 | 6.91 |
| 02/14 | 9,025 | 9,165 | 8,615 | 8,665 | -7.18% | 3,548,800 | 871億577万 | +6.7% | 30.5 | 7.02 |
| 02/13 | 9,125 | 9,540 | 9,065 | 9,335 | +3.32% | 2,117,200 | 938億4102万 | +16.05% | 32.86 | 7.56 |
| 02/10 | 9,015 | 9,130 | 8,855 | 9,035 | +0.67% | 1,151,200 | 908億2524万 | +13.78% | 31.81 | 7.32 |
| 02/09 | 8,965 | 9,195 | 8,895 | 8,975 | +0.45% | 1,293,200 | 902億2208万 | +14.32% | 31.6 | 7.27 |
| 02/08 | 9,220 | 9,280 | 8,740 | 8,935 | -3.46% | 2,668,400 | 898億1998万 | +15.19% | 31.46 | 7.24 |
| 02/07 | 9,290 | 9,420 | 9,105 | 9,255 | -0.91% | 1,388,000 | 930億3681万 | +20.81% | 32.58 | 7.5 |
| 02/06 | 9,480 | 9,670 | 9,140 | 9,340 | -0.27% | 2,571,600 | 938億9128万 | +23.71% | 32.88 | 7.57 |
| 02/03 | 9,375 | 9,500 | 9,230 | 9,365 | +1.19% | 1,868,600 | 941億4259万 | +25.81% | 32.97 | 7.59 |
| 02/02 | 9,120 | 9,445 | 8,960 | 9,255 | +2.61% | 3,168,600 | 930億3681万 | +26.28% | 32.58 | 7.5 |
| 02/01 | 9,045 | 9,145 | 8,650 | 9,020 | +1.41% | 2,974,800 | 906億7445万 | +24.88% | 31.75 | 7.31 |
| 01/31 | 8,710 | 9,100 | 8,630 | 8,895 | +1.66% | 4,885,200 | 894億1787万 | +25% | 31.31 | 7.21 |
| 01/30 | 8,175 | 8,805 | 8,100 | 8,750 | +5.87% | 4,133,400 | 879億6025万 | +24.93% | 30.8 | 7.09 |
| 01/27 | 8,475 | 8,570 | 8,175 | 8,265 | -3.73% | 1,875,000 | 830億8473万 | +19.63% | 29.1 | 6.7 |
| 01/26 | 8,550 | 8,700 | 8,315 | 8,585 | +1% | 3,570,000 | 863億157万 | +25.99% | 30.22 | 6.95 |
| 01/25 | 8,200 | 8,545 | 8,005 | 8,500 | +4.74% | 4,758,400 | 854億4710万 | +26.88% | 29.92 | 6.89 |
| 01/24 | 7,900 | 8,610 | 7,875 | 8,115 | +4.31% | 7,103,400 | 815億7684万 | +23.27% | 28.57 | 6.57 |
| 01/23 | 6,790 | 8,025 | 6,760 | 7,780 | +16.47% | 6,459,400 | 782億922万 | +20.04% | 27.39 | 6.3 |
| 01/20 | 6,605 | 6,785 | 6,585 | 6,680 | +1.06% | 656,400 | 671億5136万 | +4.42% | 23.52 | 5.41 |
| 01/19 | 6,695 | 6,700 | 6,570 | 6,610 | -0.45% | 287,000 | 664億4768万 | +4.09% | 23.27 | 5.35 |
| 01/18 | 6,525 | 6,690 | 6,510 | 6,640 | +1.3% | 401,200 | 667億4926万 | +5.26% | 23.38 | 5.38 |
| 01/17 | 6,575 | 6,650 | 6,480 | 6,555 | -0.53% | 339,400 | 658億9479万 | +4.75% | 23.08 | 5.31 |
| 01/16 | 6,710 | 6,715 | 6,590 | 6,590 | -1.57% | 285,400 | 662億4663万 | +5.91% | 23.2 | 5.34 |
| 01/13 | 6,530 | 6,695 | 6,530 | 6,695 | +1.21% | 448,600 | 673億215万 | +8.05% | 23.57 | 5.42 |
| 01/12 | 6,595 | 6,675 | 6,435 | 6,615 | +0.84% | 544,200 | 664億9794万 | +7.26% | 23.29 | 5.36 |
| 01/11 | 6,790 | 6,840 | 6,510 | 6,560 | -2.74% | 619,800 | 659億4505万 | +6.68% | 23.09 | 5.31 |
| 01/10 | 6,800 | 6,865 | 6,695 | 6,745 | -0.15% | 662,600 | 678億478万 | +9.93% | 23.75 | 5.46 |
| 01/06 | 6,725 | 6,880 | 6,705 | 6,755 | -0.44% | 768,600 | 679億531万 | +10.63% | 23.78 | 5.47 |
| 01/05 | 6,625 | 6,820 | 6,580 | 6,785 | +2.42% | 879,800 | 682億689万 | +11.63% | 23.89 | 5.5 |
| 01/04 | 6,625 | 6,685 | 6,520 | 6,625 | +1.38% | 594,800 | 665億9847万 | +9.56% | 23.32 | 5.37 |
| 2016 |
| 12/30 | 6,450 | 6,560 | 6,405 | 6,535 | +0.54% | 438,800 | 656億9374万 | +8.52% | 23.01 | 5.29 |
| 12/29 | 6,555 | 6,625 | 6,460 | 6,500 | -2.55% | 803,400 | 653億4190万 | +8.32% | 22.88 | 5.27 |
| 12/28 | 6,545 | 6,735 | 6,530 | 6,670 | +2.54% | 1,060,000 | 670億5084万 | +11.48% | 23.48 | 5.4 |
| 12/27 | 6,650 | 6,675 | 6,400 | 6,505 | -1.59% | 870,800 | 653億9216万 | +9.16% | 22.9 | 5.27 |
| 12/26 | 6,375 | 6,650 | 6,365 | 6,610 | +4.18% | 1,176,400 | 664億4768万 | +11.15% | 23.27 | 5.35 |
| 12/22 | 6,175 | 6,390 | 6,100 | 6,345 | +4.19% | 1,239,200 | 637億8374万 | +7.09% | 22.34 | 5.14 |
| 12/21 | 6,380 | 6,550 | 6,035 | 6,090 | -4.4% | 1,871,600 | 612億1668万 | +2.91% | 21.44 | 4.93 |
| 12/20 | 5,850 | 6,470 | 5,830 | 6,370 | +8.15% | 2,462,800 | 640億3124万 | +7.55% | 22.42 | 5.16 |
| 12/19 | 5,750 | 5,900 | 5,720 | 5,890 | +3.06% | 440,600 | 592億628万 | -0.32% | 20.73 | 4.77 |
| 12/16 | 5,650 | 5,770 | 5,615 | 5,715 | +2.24% | 330,200 | 574億4718万 | -3.51% | 20.12 | 4.63 |
| 12/15 | 5,590 | 5,655 | 5,555 | 5,590 | +0.36% | 194,000 | 561億9068万 | -5.97% | 19.68 | 4.53 |
| 12/14 | 5,710 | 5,720 | 5,525 | 5,570 | -1.94% | 352,600 | 559億8964万 | -6.36% | 19.61 | 4.51 |
| 12/13 | 5,515 | 5,730 | 5,400 | 5,680 | +3.27% | 512,600 | 570億9536万 | -4.84% | 19.99 | 4.6 |
| 12/12 | 5,555 | 5,605 | 5,385 | 5,500 | -1.35% | 471,000 | 552億8600万 | -8.15% | 19.36 | 4.46 |
| 12/09 | 5,375 | 5,640 | 5,360 | 5,575 | +3.53% | 616,400 | 560億3990万 | -7.3% | 19.63 | 4.52 |
| 12/08 | 5,675 | 5,685 | 5,360 | 5,385 | -4.52% | 760,400 | 541億3002万 | -10.61% | 18.96 | 4.36 |
| 12/07 | 5,925 | 5,950 | 5,625 | 5,640 | -5.05% | 786,200 | 566億9328万 | -6.85% | 19.85 | 4.57 |
| 12/06 | 6,050 | 6,065 | 5,920 | 5,940 | -0.83% | 383,600 | 597億888万 | -2.3% | 20.91 | 4.81 |
| 12/05 | 6,080 | 6,100 | 5,970 | 5,990 | -2.6% | 388,800 | 602億1148万 | -1.59% | 21.09 | 4.85 |
| 12/02 | 6,210 | 6,270 | 6,115 | 6,150 | -1.44% | 418,200 | 618億1980万 | +0.89% | 21.65 | 4.98 |
| 12/01 | 6,085 | 6,330 | 6,025 | 6,240 | +4.09% | 1,127,600 | 627億2448万 | +2.24% | 21.97 | 5.05 |
| 11/30 | 6,105 | 6,110 | 5,955 | 5,995 | -0.83% | 567,400 | 602億6174万 | -1.75% | 21.1 | 4.86 |
| 11/29 | 6,025 | 6,080 | 5,995 | 6,045 | +0.33% | 306,200 | 607億6434万 | -1.1% | 21.28 | 4.9 |
| 11/28 | 6,010 | 6,130 | 5,920 | 6,025 | +0.67% | 575,600 | 605億6330万 | -1.55% | 21.21 | 4.88 |
| 11/25 | 6,000 | 6,140 | 5,955 | 5,985 | -0.75% | 650,800 | 601億6122万 | -2.41% | 21.07 | 4.85 |
| 11/24 | 6,080 | 6,095 | 5,980 | 6,030 | -0.17% | 410,200 | 606億1356万 | -2.05% | 21.23 | 4.88 |
| 11/22 | 6,060 | 6,110 | 6,010 | 6,040 | -0.49% | 359,000 | 607億1408万 | -2.06% | 21.26 | 4.89 |
| 11/21 | 6,200 | 6,225 | 6,040 | 6,070 | -2.1% | 506,800 | 610億1564万 | -1.7% | 21.37 | 4.92 |
| 11/18 | 6,150 | 6,225 | 6,085 | 6,200 | +2.39% | 729,000 | 623億2240万 | +0.18% | 21.83 | 5.02 |
| 11/17 | 6,130 | 6,210 | 6,010 | 6,055 | -2.18% | 735,600 | 608億6486万 | -2.35% | 21.31 | 4.9 |
| 11/16 | 6,230 | 6,335 | 6,140 | 6,190 | -0.32% | 624,200 | 622億2188万 | -0.24% | 21.79 | 5.01 |
| 11/15 | 6,000 | 6,265 | 5,945 | 6,210 | +3.16% | 936,200 | 624億2292万 | -0.16% | 21.86 | 5.03 |
| 11/14 | 6,125 | 6,145 | 5,855 | 6,020 | -3.29% | 1,204,400 | 605億1304万 | -3.51% | 21.19 | 4.88 |
| 11/11 | 6,335 | 6,385 | 6,025 | 6,225 | -0.95% | 972,000 | 625億7370万 | -0.53% | 21.91 | 5.04 |
| 11/10 | 6,045 | 6,310 | 5,950 | 6,285 | +11.14% | 842,200 | 631億7682万 | +0.38% | 22.12 | 5.09 |
| 11/09 | 6,135 | 6,160 | 5,455 | 5,655 | -7.14% | 1,175,600 | 568億4406万 | -9.62% | 19.91 | 4.58 |
| 11/08 | 6,200 | 6,250 | 6,075 | 6,090 | -1.14% | 384,000 | 612億1668万 | -2.98% | 21.44 | 4.93 |
| 11/07 | 6,205 | 6,260 | 6,020 | 6,160 | +0.16% | 647,400 | 619億2032万 | -1.75% | 21.68 | 4.99 |
| 11/04 | 5,865 | 6,170 | 5,840 | 6,150 | +5.58% | 1,045,000 | 618億1980万 | -1.85% | 21.65 | 4.98 |
