株価チャート
2016/12/16～2017/04/20
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 | 703 | 716 | 702 | 706 | -1.53% | 9,600 | 47億2038万 | -5.61% | 21.54 | 2.02 |
| 04/19 | 721 | 721 | 706 | 717 | -0.55% | 9,800 | 47億9393万 | -4.65% | 21.87 | 2.05 |
| 04/18 | 676 | 730 | 676 | 721 | +5.1% | 23,600 | 48億2067万 | -5.01% | 21.99 | 2.07 |
| 04/17 | 670 | 697 | 670 | 686 | +2.24% | 7,400 | 45億8666万 | -10.56% | 20.93 | 1.97 |
| 04/14 | 675 | 690 | 671 | 671 | -2.04% | 10,700 | 44億8637万 | -13.86% | 20.47 | 1.92 |
| 04/13 | 700 | 700 | 674 | 685 | -2.14% | 8,400 | 45億7997万 | -13.4% | 20.9 | 1.96 |
| 04/12 | 715 | 715 | 686 | 700 | -3.45% | 20,600 | 46億8027万 | -12.72% | 21.35 | 2.01 |
| 04/11 | 727 | 740 | 709 | 725 | +1.12% | 21,400 | 48億4742万 | -10.82% | 22.12 | 2.08 |
| 04/10 | 677 | 750 | 674 | 717 | +6.38% | 26,400 | 47億9393万 | -12.88% | 21.87 | 2.05 |
| 04/07 | 684 | 688 | 660 | 674 | 0% | 17,400 | 45億643万 | -19.09% | 20.56 | 1.93 |
| 04/06 | 690 | 691 | 660 | 674 | -3.44% | 36,800 | 45億643万 | -20.24% | 20.56 | 1.93 |
| 04/05 | 713 | 714 | 695 | 698 | -1.83% | 12,400 | 46億6689万 | -18.46% | 21.29 | 2 |
| 04/04 | 742 | 743 | 695 | 711 | -4.05% | 40,400 | 47億5381万 | -18.09% | 21.69 | 2.04 |
| 04/03 | 760 | 760 | 741 | 741 | -3.14% | 19,700 | 49億5440万 | -15.7% | 22.6 | 2.12 |
| 03/31 | 783 | 783 | 762 | 765 | -3.16% | 29,500 | 51億5273万 | -13.95% | 23.51 | 2.21 |
| 03/30 | 795 | 795 | 774 | 790 | -0.63% | 7,800 | 53億2112万 | -11.93% | 24.28 | 2.28 |
| 03/29 | 777 | 800 | 766 | 795 | +1.92% | 28,600 | 53億5480万 | -12.06% | 24.43 | 2.29 |
| 03/28 | 787 | 798 | 775 | 780 | -1.76% | 18,600 | 52億5376万 | -14.38% | 23.97 | 2.25 |
| 03/27 | 800 | 813 | 780 | 794 | -1% | 38,100 | 53億4806万 | -13.6% | 24.4 | 2.29 |
| 03/24 | 814 | 829 | 800 | 802 | -3.26% | 25,400 | 54億195万 | -13.39% | 24.65 | 2.32 |
| 03/23 | 819 | 834 | 804 | 829 | -0.6% | 19,800 | 55億8381万 | -11.24% | 25.48 | 2.39 |
| 03/22 | 838 | 845 | 815 | 834 | -1.3% | 25,700 | 56億1749万 | -11.37% | 25.63 | 2.41 |
| 03/21 | 805 | 845 | 805 | 845 | +4.97% | 31,500 | 56億9158万 | -11.33% | 25.97 | 2.44 |
| 03/17 | 830 | 830 | 795 | 805 | -2.19% | 29,600 | 54億2215万 | -16.41% | 24.74 | 2.32 |
| 03/16 | 775 | 840 | 775 | 823 | +0.37% | 63,000 | 55億4339万 | -15.5% | 25.29 | 2.38 |
| 03/15 | 890 | 890 | 819 | 820 | -6.92% | 50,000 | 55億2319万 | -16.67% | 25.2 | 2.37 |
| 03/15 | 株式分割 1→3 |
| 03/14 | 940 | 940 | 870 | 881 | -6.28% | 48,300 | 59億3406万 | -11.46% | 27.07 | 2.54 |
| 03/13 | 970 | 979 | 940 | 940 | -3.42% | 34,900 | 63億3146万 | -6.37% | 28.89 | 2.71 |
| 03/10 | 976 | 978 | 969 | 973 | +0.31% | 20,100 | 65億780万 | -3.82% | 29.69 | 2.79 |
| 03/09 | 973 | 976 | 970 | 970 | 0% | 18,900 | 64億8774万 | -4.59% | 29.6 | 2.78 |
| 03/08 | 968 | 975 | 967 | 970 | +0.21% | 17,400 | 64億8774万 | -4.96% | 29.6 | 2.78 |
| 03/07 | 981 | 981 | 968 | 968 | -1.19% | 27,900 | 64億7437万 | -5.53% | 29.54 | 2.77 |
| 03/06 | 972 | 981 | 970 | 980 | +1.38% | 34,200 | 65億5237万 | -4.95% | 29.89 | 2.81 |
| 03/03 | 950 | 973 | 950 | 967 | +1.05% | 46,800 | 64億6323万 | -6.78% | 29.49 | 2.77 |
| 03/02 | 970 | 970 | 953 | 957 | -1.41% | 49,800 | 63億9636万 | -8.28% | 29.18 | 2.74 |
| 03/01 | 977 | 980 | 957 | 970 | -1.32% | 66,300 | 64億8658万 | -7.68% | 29.59 | 2.78 |
| 02/28 | 995 | 1,000 | 977 | 983 | -1.04% | 55,200 | 65億7348万 | -7.23% | 29.99 | 2.82 |
| 02/27 | 983 | 994 | 980 | 994 | +1.71% | 47,100 | 66億4256万 | -6.79% | 30.31 | 2.85 |
| 02/24 | 986 | 990 | 974 | 977 | -0.85% | 45,300 | 65億3114万 | -8.78% | 29.8 | 2.8 |
| 02/23 | 973 | 999 | 969 | 985 | +2.39% | 74,700 | 65億8685万 | -8.34% | 30.05 | 2.82 |
| 02/22 | 958 | 978 | 957 | 962 | +0.07% | 40,800 | 64億3310万 | -10.73% | 29.35 | 2.76 |
| 02/21 | 974 | 974 | 959 | 962 | -1.5% | 43,500 | 64億2864万 | -11.29% | 29.33 | 2.76 |
| 02/20 | 969 | 988 | 969 | 976 | +0.79% | 33,600 | 65億2669万 | -10.35% | 29.78 | 2.8 |
| 02/17 | 990 | 992 | 967 | 969 | -3.1% | 80,400 | 64億7543万 | -11.78% | 29.54 | 2.78 |
| 02/16 | 1,007 | 1,018 | 996 | 1,000 | -0.2% | 90,000 | 66億8267万 | -9.86% | 30.49 | 2.86 |
| 02/15 | 978 | 1,032 | 967 | 1,002 | -11.75% | 426,900 | 66億9604万 | -10.49% | 30.55 | 2.87 |
| 02/14 | 1,097 | 1,157 | 1,093 | 1,135 | +3.5% | 159,900 | 75億8736万 | +0.27% | 34.62 | 3.25 |
| 02/13 | 1,093 | 1,110 | 1,080 | 1,097 | +1.54% | 63,900 | 73億3110万 | -3.29% | 33.45 | 3.14 |
| 02/10 | 1,100 | 1,100 | 1,072 | 1,080 | -0.31% | 33,000 | 72億1969万 | -5.26% | 32.94 | 3.09 |
| 02/09 | 1,095 | 1,110 | 1,083 | 1,083 | -0.91% | 66,000 | 72億4197万 | -5.88% | 33.04 | 3.1 |
| 02/08 | 1,113 | 1,122 | 1,083 | 1,093 | -2.24% | 63,300 | 73億882万 | -6.23% | 33.35 | 3.13 |
| 02/07 | 1,132 | 1,133 | 1,113 | 1,118 | -0.3% | 36,300 | 74億7594万 | -5.07% | 34.11 | 3.2 |
| 02/06 | 1,105 | 1,143 | 1,103 | 1,122 | +1.51% | 75,900 | 74億9822万 | -6.14% | 34.21 | 3.21 |
| 02/03 | 1,055 | 1,112 | 1,055 | 1,105 | +4.25% | 50,100 | 73億8681万 | -8.45% | 33.7 | 3.17 |
| 02/02 | 1,085 | 1,090 | 1,060 | 1,060 | -1.85% | 44,400 | 70億8599万 | -12.4% | 32.33 | 3.04 |
| 02/01 | 1,117 | 1,117 | 1,080 | 1,080 | -3.28% | 69,000 | 72億1969万 | -10.6% | 32.94 | 3.09 |
| 01/31 | 1,122 | 1,125 | 1,110 | 1,117 | -1.76% | 36,000 | 74億6480万 | -7.02% | 34.06 | 3.2 |
| 01/30 | 1,100 | 1,150 | 1,080 | 1,137 | +2.25% | 95,700 | 75億9850万 | -4.88% | 34.67 | 3.26 |
| 01/27 | 1,135 | 1,135 | 1,105 | 1,112 | -4.03% | 98,400 | 74億3138万 | -6.5% | 33.91 | 3.18 |
| 01/26 | 1,200 | 1,203 | 1,157 | 1,158 | -2.11% | 126,600 | 77億4334万 | -1.92% | 35.33 | 3.32 |
| 01/25 | 1,175 | 1,215 | 1,175 | 1,183 | +2.45% | 248,700 | 79億1046万 | +1.57% | 36.09 | 3.39 |
| 01/24 | 1,100 | 1,165 | 1,090 | 1,155 | +5.48% | 288,900 | 77億2105万 | - | 35.23 | 3.31 |
| 01/23 | 1,108 | 1,117 | 1,062 | 1,095 | +0.46% | 134,700 | 68億6236万 | - | 31.31 | 2.94 |
| 01/20 | 1,050 | 1,102 | 1,002 | 1,090 | +3.48% | 281,700 | 68億3103万 | - | 31.17 | 2.93 |
| 01/19 | 1,138 | 1,145 | 1,050 | 1,053 | -5.67% | 127,200 | 66億124万 | - | 30.12 | 2.83 |
| 01/18 | 1,123 | 1,158 | 1,103 | 1,117 | +1.52% | 111,300 | 69億9815万 | - | 31.93 | 3 |
| 01/17 | 1,147 | 1,167 | 1,100 | 1,100 | -7.82% | 298,200 | 68億9370万 | - | 31.45 | 2.95 |
| 01/16 | 1,218 | 1,232 | 1,187 | 1,193 | -3.11% | 240,000 | 74億7862万 | - | 34.12 | 3.21 |
| 01/13 | 1,250 | 1,305 | 1,227 | 1,232 | -1.2% | 306,900 | 77億1885万 | - | 35.22 | 3.31 |
| 01/12 | 1,303 | 1,322 | 1,233 | 1,247 | -6.03% | 421,500 | 78億1286万 | - | 35.65 | 3.35 |
| 01/11 | 1,270 | 1,382 | 1,260 | 1,327 | +10.56% | 1,671,900 | 83億1422万 | - | 37.93 | 3.56 |
| 01/10 | 1,227 | 1,268 | 1,187 | 1,200 | -2.7% | 353,100 | 75億2040万 | - | 34.31 | 3.22 |
| 01/06 | 1,300 | 1,305 | 1,210 | 1,233 | -9.65% | 570,300 | 77億2930万 | - | 35.26 | 3.31 |
| 01/05 | 1,500 | 1,505 | 1,345 | 1,365 | -6.51% | 1,067,400 | 85億5445万 | - | 39.03 | 3.67 |
| 01/04 | 1,425 | 1,547 | 1,405 | 1,460 | +5.54% | 1,924,500 | 91億4982万 | - | 41.75 | 3.92 |
| 2016 |
| 12/30 | 1,515 | 1,637 | 1,370 | 1,383 | -11.42% | 3,356,100 | 90億4160万 | - | 53.33 | 4.46 |
| 12/29 | 1,543 | 1,620 | 1,420 | 1,562 | +11.28% | 5,664,900 | 102億720万 | - | 60.21 | 5.04 |
| 12/28 | 1,283 | 1,403 | 1,277 | 1,403 | +18.93% | 4,033,500 | 91億7232万 | - | 54.11 | 4.53 |
| 12/27 | 1,082 | 1,248 | 1,037 | 1,180 | +15.88% | 6,239,400 | 77億1259万 | - | 45.49 | 3.81 |
| 12/26 | 975 | 1,075 | 950 | 1,018 | +12.11% | 2,744,100 | 66億5592万 | - | 39.26 | 3.29 |
| 12/22 | 950 | 1,043 | 883 | 908 | -6.03% | 2,775,600 | 59億3695万 | - | 35.02 | 2.93 |
| 12/21 | 1,102 | 1,162 | 955 | 967 | -2.85% | 3,802,500 | 63億1823万 | - | 37.27 | 3.12 |
| 12/20 | 1,030 | 1,077 | 913 | 995 | +9.42% | 10,527,000 | 65億341万 | - | 38.36 | 3.21 |
| 12/19 | 776 | 909 | 774 | 909 | +22.44% | 1,083,600 | 59億4349万 | - | 35.06 | 2.93 |
| 12/16 | 650 | 780 | 648 | 743 | 0% | 6,015,600 | 48億5414万 | - | 28.63 | 2.4 |
