株価チャート
2015/05/08～2017/03/31
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 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 1,165 | 1,200 | 1,155 | 1,155 | -2.53% | 358,200 | 197億2328万 | +5.19% | 27.03 | 0.71 |
| 03/24 | 1,205 | 1,205 | 1,150 | 1,185 | -1.25% | 301,600 | 202億3558万 | +9.12% | 27.73 | 0.73 |
| 03/17 | 1,195 | 1,205 | 1,175 | 1,200 | 0% | 268,400 | 204億9172万 | +11.94% | 28.08 | 0.74 |
| 03/10 | 1,185 | 1,205 | 1,175 | 1,200 | +2.56% | 442,000 | 204億9172万 | +13.42% | 28.08 | 0.74 |
| 03/03 | 1,170 | 1,225 | 1,140 | 1,170 | 0% | 961,200 | 199億7943万 | +12.28% | 27.38 | 0.72 |
| 02/24 | 1,225 | 1,225 | 1,170 | 1,170 | -4.49% | 623,800 | 199億7943万 | +13.81% | 27.38 | 0.72 |
| 02/17 | 1,230 | 1,265 | 1,200 | 1,225 | -0.41% | 652,200 | 209億1863万 | +20.93% | 28.67 | 0.75 |
| 02/10 | 1,255 | 1,290 | 1,195 | 1,230 | -0.81% | 776,600 | 210億402万 | +23.62% | 28.78 | 0.76 |
| 02/03 | 1,280 | 1,315 | 1,230 | 1,240 | -1.2% | 1,726,000 | 211億7478万 | +26.79% | 29.02 | 0.76 |
| 01/27 | 1,195 | 1,275 | 1,180 | 1,255 | +5.02% | 1,163,800 | 214億3093万 | +30.46% | 29.37 | 0.77 |
| 01/20 | 1,170 | 1,200 | 1,130 | 1,195 | +2.14% | 595,200 | 204億634万 | +26.46% | 27.96 | 0.74 |
| 01/13 | 1,135 | 1,220 | 1,125 | 1,170 | +3.08% | 1,044,400 | 199億7943万 | +25.67% | 27.38 | 0.72 |
| 01/06 | 1,155 | 1,155 | 1,125 | 1,135 | +0.89% | 267,000 | 193億8175万 | +23.77% | 26.56 | 0.7 |
| 2016 |
| 12/30 | 1,135 | 1,160 | 1,105 | 1,125 | -0.88% | 513,200 | 192億1099万 | +24.45% | 26.33 | 0.69 |
| 12/22 | 1,200 | 1,205 | 1,110 | 1,135 | +0.89% | 1,139,000 | 193億8175万 | +27.67% | 26.56 | 0.7 |
| 12/16 | 1,055 | 1,145 | 1,045 | 1,125 | +8.17% | 1,377,000 | 192億1099万 | +28.72% | 26.33 | 0.69 |
| 12/09 | 1,005 | 1,045 | 990 | 1,040 | +2.46% | 614,400 | 177億5949万 | +21.21% | 24.34 | 0.64 |
| 12/02 | 1,020 | 1,090 | 1,000 | 1,015 | +0.5% | 1,096,600 | 173億3258万 | +19.98% | 23.75 | 0.62 |
| 11/25 | 1,030 | 1,035 | 985 | 1,010 | -1.46% | 553,800 | 172億4720万 | +20.38% | 23.64 | 0.62 |
| 11/18 | 995 | 1,065 | 970 | 1,025 | +5.67% | 2,346,600 | 175億335万 | +23.2% | 23.99 | 0.63 |
| 11/11 | 875 | 1,070 | 870 | 970 | +11.49% | 3,755,600 | 165億6414万 | +17.58% | 22.7 | 0.6 |
| 11/04 | 885 | 900 | 850 | 870 | -1.14% | 173,000 | 148億5650万 | +6.23% | 20.36 | 0.54 |
| 10/28 | 890 | 895 | 870 | 880 | 0% | 196,000 | 150億2726万 | +7.71% | 20.59 | 0.54 |
| 10/21 | 850 | 885 | 850 | 880 | +3.53% | 120,200 | 150億2726万 | +8.51% | 20.59 | 0.54 |
| 10/14 | 865 | 875 | 850 | 850 | -0.58% | 110,400 | 145億1497万 | +5.33% | 19.89 | 0.52 |
| 10/07 | 830 | 855 | 820 | 855 | +3.01% | 106,800 | 146億35万 | +6.21% | 20.01 | 0.53 |
| 09/30 | 850 | 855 | 810 | 830 | -1.19% | 172,200 | 141億7344万 | +3.36% | 19.42 | 0.51 |
| 09/23 | 810 | 840 | 800 | 840 | +3.07% | 87,600 | 143億4420万 | +5% | 19.66 | 0.52 |
| 09/16 | 810 | 820 | 800 | 815 | 0% | 91,400 | 139億1729万 | +2.26% | 19.07 | 0.5 |
| 09/09 | 805 | 825 | 795 | 815 | +1.24% | 101,200 | 139億1729万 | +2.13% | 19.07 | 0.5 |
| 09/02 | 780 | 815 | 770 | 805 | +4.55% | 126,400 | 137億4653万 | +0.75% | 18.84 | 0.5 |
| 08/26 | 810 | 820 | 770 | 770 | -4.35% | 128,000 | 131億4885万 | -3.75% | 18.02 | 0.47 |
| 08/19 | 835 | 840 | 790 | 805 | -3.59% | 104,600 | 137億4653万 | +0.25% | 18.84 | 0.5 |
| 08/12 | 830 | 860 | 830 | 835 | +1.21% | 81,800 | 142億5882万 | +4.24% | 19.54 | 0.51 |
| 08/05 | 855 | 860 | 815 | 825 | -2.37% | 161,400 | 140億8806万 | +3.38% | 19.31 | 0.51 |
| 07/29 | 875 | 875 | 820 | 845 | +2.42% | 189,800 | 144億2959万 | +6.29% | 19.77 | 0.52 |
| 07/22 | 805 | 825 | 805 | 825 | +3.13% | 118,600 | 140億8806万 | +3% | 19.31 | 0.51 |
| 07/15 | 765 | 815 | 765 | 800 | +6.67% | 191,200 | 136億6115万 | -1.11% | 18.72 | 0.49 |
| 07/08 | 785 | 785 | 750 | 750 | -3.23% | 110,400 | 128億732万 | -8.2% | 17.55 | 0.46 |
| 07/01 | 725 | 805 | 720 | 775 | +8.39% | 207,200 | 132億3424万 | -6.4% | 18.14 | 0.48 |
| 06/24 | 760 | 780 | 695 | 715 | -4.67% | 165,600 | 122億965万 | -14.88% | 16.73 | 0.44 |
| 06/17 | 810 | 810 | 735 | 750 | -9.09% | 198,600 | 128億732万 | -12.38% | 17.55 | 0.46 |
| 06/10 | 820 | 860 | 815 | 825 | -1.2% | 131,800 | 140億8806万 | -4.95% | 19.31 | 0.51 |
| 06/03 | 865 | 885 | 830 | 835 | -3.47% | 109,800 | 142億5882万 | -5.11% | 19.54 | 0.51 |
| 05/27 | 820 | 880 | 810 | 865 | +5.49% | 230,200 | 147億7111万 | -3.24% | 20.24 | 0.53 |
| 05/20 | 790 | 825 | 790 | 820 | +1.86% | 164,200 | 140億268万 | -9.69% | 19.19 | 0.5 |
| 05/13 | 755 | 815 | 755 | 805 | +7.33% | 180,000 | 137億4653万 | -12.88% | 18.84 | 0.5 |
| 05/06 | 750 | 755 | 745 | 750 | -1.96% | 89,800 | 128億732万 | -20.38% | 17.55 | 0.46 |
| 04/28 | 820 | 825 | 765 | 765 | -6.13% | 154,200 | 130億6347万 | -20.31% | 17.9 | 0.47 |
| 04/22 | 780 | 825 | 775 | 815 | +2.52% | 120,800 | 139億1729万 | -16.67% | 19.07 | 0.5 |
| 04/15 | 745 | 795 | 725 | 795 | +6.71% | 168,400 | 135億7576万 | -20.02% | 18.6 | 0.49 |
| 04/08 | 765 | 790 | 730 | 745 | -3.25% | 176,000 | 127億2194万 | -26.09% | 17.43 | 0.46 |
| 04/01 | 855 | 860 | 770 | 770 | -9.41% | 208,800 | 131億4885万 | -24.73% | 18.02 | 0.47 |
| 03/25 | 835 | 855 | 830 | 850 | +3.03% | 172,000 | 145億1497万 | -18.11% | 11.26 | 0.54 |
| 03/18 | 870 | 870 | 815 | 825 | -2.37% | 258,200 | 140億8806万 | -21.2% | 10.93 | 0.53 |
| 03/11 | 850 | 860 | 805 | 845 | +0.6% | 345,200 | 144億2959万 | -20.21% | 11.2 | 0.54 |
| 03/04 | 765 | 855 | 760 | 840 | +12% | 426,800 | 143億4420万 | -21.57% | 11.13 | 0.53 |
| 02/26 | 775 | 780 | 730 | 750 | -3.23% | 398,400 | 128億732万 | -30.68% | 9.94 | 0.48 |
| 02/19 | 800 | 825 | 770 | 775 | +4.73% | 372,000 | 132億3424万 | -29.22% | 10.27 | 0.49 |
| 02/12 | 1,000 | 1,010 | 725 | 740 | -26% | 254,400 | 126億3656万 | -33.27% | 9.81 | 0.47 |
| 02/05 | 1,045 | 1,060 | 985 | 1,000 | -2.44% | 164,800 | 170億7643万 | -11.27% | 13.25 | 0.64 |
| 01/29 | 1,030 | 1,030 | 985 | 1,025 | +3.02% | 153,800 | 175億335万 | -9.85% | 13.58 | 0.65 |
| 01/22 | 1,000 | 1,025 | 945 | 995 | -2.45% | 189,200 | 169億9105万 | -13.18% | 13.19 | 0.63 |
| 01/15 | 1,065 | 1,090 | 1,020 | 1,020 | -5.56% | 180,800 | 174億1796万 | -11.84% | 13.52 | 0.65 |
| 01/08 | 1,110 | 1,140 | 1,060 | 1,080 | -2.7% | 285,000 | 184億4255万 | -7.53% | 14.31 | 0.69 |
| 2015 |
| 12/30 | 1,060 | 1,125 | 1,060 | 1,110 | +5.21% | 93,800 | 189億5484万 | -5.85% | 14.71 | 0.71 |
| 12/25 | 1,100 | 1,120 | 1,055 | 1,055 | -6.64% | 314,200 | 180億1564万 | -10.97% | 13.98 | 0.67 |
| 12/18 | 1,155 | 1,160 | 1,120 | 1,130 | -3.83% | 166,600 | 192億9637万 | -5.52% | 14.98 | 0.72 |
| 12/11 | 1,210 | 1,235 | 1,160 | 1,175 | -2.89% | 313,600 | 200億6481万 | -2.41% | 15.57 | 0.75 |
| 12/04 | 1,245 | 1,245 | 1,200 | 1,210 | -2.42% | 122,800 | 206億6249万 | +0.08% | 16.04 | 0.77 |
| 11/27 | 1,240 | 1,260 | 1,235 | 1,240 | +0.4% | 92,400 | 211億7478万 | +2.06% | 16.43 | 0.79 |
| 11/20 | 1,205 | 1,245 | 1,190 | 1,235 | +1.65% | 144,400 | 210億8940万 | +1.15% | 16.37 | 0.79 |
| 11/13 | 1,205 | 1,270 | 1,205 | 1,215 | 0% | 324,600 | 207億4787万 | -0.98% | 16.1 | 0.77 |
| 11/06 | 1,200 | 1,230 | 1,195 | 1,215 | +1.25% | 202,600 | 207億4787万 | -1.54% | 16.1 | 0.77 |
| 10/30 | 1,175 | 1,220 | 1,150 | 1,200 | +3.45% | 444,600 | 204億9172万 | -3.23% | 15.9 | 0.76 |
| 10/23 | 1,125 | 1,175 | 1,115 | 1,160 | +3.11% | 194,200 | 198億866万 | -7.2% | 15.37 | 0.74 |
| 10/16 | 1,135 | 1,145 | 1,105 | 1,125 | -0.88% | 124,800 | 192億1099万 | -10.64% | 14.91 | 0.72 |
| 10/09 | 1,080 | 1,135 | 1,075 | 1,135 | +5.58% | 236,600 | 193億8175万 | -10.49% | 15.04 | 0.72 |
| 10/02 | 1,110 | 1,130 | 1,050 | 1,075 | -5.29% | 287,000 | 183億5717万 | -15.82% | 14.25 | 0.68 |
| 09/25 | 1,130 | 1,145 | 1,110 | 1,135 | +0.44% | 126,600 | 193億8175万 | -11.81% | 15.1 | 0.73 |
| 09/18 | 1,115 | 1,165 | 1,110 | 1,130 | +0.44% | 212,000 | 192億9637万 | -12.74% | 15.04 | 0.72 |
| 09/11 | 1,060 | 1,135 | 1,040 | 1,125 | +6.13% | 171,600 | 192億1099万 | -13.66% | 14.97 | 0.72 |
| 09/04 | 1,145 | 1,150 | 1,050 | 1,060 | -6.61% | 206,600 | 181億102万 | -19.27% | 14.11 | 0.68 |
| 08/28 | 1,120 | 1,150 | 1,010 | 1,135 | -4.62% | 512,800 | 193億8175万 | -14.27% | 15.1 | 0.73 |
| 08/21 | 1,240 | 1,240 | 1,175 | 1,190 | -4.03% | 311,200 | 203億2096万 | -10.73% | 15.83 | 0.76 |
| 08/14 | 1,260 | 1,350 | 1,230 | 1,240 | -1.2% | 534,400 | 211億7478万 | -7.39% | 16.5 | 0.79 |
| 08/07 | 1,250 | 1,265 | 1,240 | 1,255 | -0.79% | 145,600 | 214億3093万 | -6.62% | 16.7 | 0.8 |
| 07/31 | 1,335 | 1,335 | 1,235 | 1,265 | -3.8% | 420,400 | 216億169万 | -6.16% | 16.83 | 0.81 |
| 07/24 | 1,360 | 1,360 | 1,300 | 1,315 | -2.95% | 173,600 | 224億5551万 | -2.88% | 17.5 | 0.84 |
| 07/17 | 1,270 | 1,385 | 1,260 | 1,355 | +7.97% | 630,400 | 231億3857万 | -0.22% | 18.03 | 0.87 |
| 07/10 | 1,300 | 1,305 | 1,175 | 1,255 | -4.56% | 412,800 | 214億3093万 | -7.79% | 16.7 | 0.8 |
| 07/03 | 1,320 | 1,335 | 1,300 | 1,315 | -1.5% | 252,000 | 224億5551万 | -3.87% | 17.5 | 0.84 |
| 06/26 | 1,310 | 1,345 | 1,310 | 1,335 | +1.91% | 193,200 | 227億9704万 | -2.84% | 17.76 | 0.85 |
| 06/19 | 1,350 | 1,355 | 1,310 | 1,310 | -2.96% | 194,400 | 223億7013万 | -4.8% | 17.43 | 0.84 |
| 06/12 | 1,385 | 1,385 | 1,335 | 1,350 | -2.88% | 447,200 | 230億5319万 | -2.17% | 17.96 | 0.86 |
| 06/05 | 1,400 | 1,425 | 1,375 | 1,390 | 0% | 258,600 | 237億3625万 | +0.51% | 18.5 | 0.89 |
| 05/29 | 1,375 | 1,400 | 1,355 | 1,390 | +0.72% | 262,200 | 237億3625万 | +0.36% | 18.5 | 0.89 |
| 05/22 | 1,380 | 1,410 | 1,370 | 1,380 | -0.36% | 246,600 | 235億6548万 | -0.65% | 18.36 | 0.88 |
| 05/15 | 1,435 | 1,455 | 1,365 | 1,385 | -3.48% | 501,400 | 236億5086万 | -0.07% | 18.43 | 0.89 |
| 05/08 | 1,380 | 1,435 | 1,380 | 1,435 | +3.99% | 354,800 | 245億469万 | +3.61% | 19.1 | 0.92 |
