株価チャート
2016/10/03～2017/02/28
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 |
|---|
| 2021 | 10/1, 株式分割 1→4 |
| 2017 |
| 02/28 | 948 | 1,000 | 948 | 1,000 | +5.82% | 76,800 | 1264億854万 | +16.14% | 9.75 | 0.96 |
| 02/27 | 970 | 1,020 | 930 | 945 | -2.83% | 121,200 | 1194億5607万 | +10.53% | 9.21 | 0.9 |
| 02/24 | 915 | 980 | 915 | 973 | +5.14% | 54,000 | 1229億3231万 | +14.41% | 9.48 | 0.93 |
| 02/23 | 866 | 931 | 866 | 925 | +6.78% | 48,000 | 1169億2790万 | +9.47% | 9.02 | 0.88 |
| 02/22 | 869 | 869 | 866 | 866 | -0.29% | 2,400 | 1095億140万 | +2.88% | 8.44 | 0.83 |
| 02/21 | 868 | 873 | 838 | 869 | +0.43% | 16,800 | 1098億1742万 | +3.3% | 8.47 | 0.83 |
| 02/20 | 855 | 866 | 855 | 865 | +0.87% | 22,000 | 1093億4339万 | +3.1% | 8.43 | 0.83 |
| 02/17 | 851 | 858 | 851 | 858 | +0.44% | 14,800 | 1083億9532万 | +2.33% | 8.36 | 0.82 |
| 02/16 | 851 | 854 | 849 | 854 | 0% | 12,400 | 1079億2129万 | +2% | 8.32 | 0.82 |
| 02/15 | 845 | 854 | 845 | 854 | +0.74% | 10,800 | 1079億2129万 | +2.12% | 8.32 | 0.82 |
| 02/14 | 849 | 849 | 848 | 848 | -0.73% | 2,800 | 1071億3124万 | +1.5% | 8.26 | 0.81 |
| 02/13 | 849 | 858 | 845 | 854 | +0.15% | 15,200 | 1079億2129万 | +2.25% | 8.32 | 0.82 |
| 02/10 | 848 | 855 | 838 | 853 | +1.49% | 24,800 | 1077億6328万 | +2.22% | 8.31 | 0.82 |
| 02/09 | 845 | 848 | 836 | 840 | -0.59% | 22,400 | 1061億8318万 | +0.96% | 8.19 | 0.8 |
| 02/08 | 846 | 846 | 813 | 845 | +0.6% | 20,800 | 1068億1522万 | +1.68% | 8.24 | 0.81 |
| 02/07 | 843 | 843 | 835 | 840 | +0.6% | 20,400 | 1061億8318万 | +1.33% | 8.19 | 0.8 |
| 02/06 | 838 | 838 | 831 | 835 | +1.52% | 26,000 | 1055億5113万 | +0.85% | 8.14 | 0.8 |
| 02/03 | 833 | 833 | 813 | 823 | +1.7% | 27,600 | 1039億7103万 | -0.42% | 8.02 | 0.79 |
| 02/02 | 823 | 823 | 798 | 809 | -1.22% | 40,000 | 1022億3291万 | -1.97% | 7.88 | 0.77 |
| 02/01 | 820 | 821 | 814 | 819 | +0.15% | 14,400 | 1034億9699万 | -0.76% | 7.98 | 0.78 |
| 01/31 | 823 | 824 | 814 | 818 | -1.51% | 19,200 | 1033億3898万 | -0.79% | 7.97 | 0.78 |
| 01/30 | 830 | 835 | 825 | 830 | 0% | 14,800 | 1049億1909万 | +0.85% | 8.09 | 0.79 |
| 01/27 | 838 | 838 | 826 | 830 | -0.9% | 6,800 | 1049億1909万 | +0.97% | 8.09 | 0.79 |
| 01/26 | 841 | 841 | 830 | 838 | 0% | 4,400 | 1058億6715万 | +2.01% | 8.16 | 0.8 |
| 01/25 | 839 | 839 | 836 | 838 | -0.15% | 2,000 | 1058億6715万 | +2.13% | 8.16 | 0.8 |
| 01/24 | 839 | 839 | 839 | 839 | 0% | 1,200 | 1060億2516万 | +2.54% | 8.18 | 0.8 |
| 01/23 | 839 | 839 | 825 | 839 | -0.45% | 22,000 | 1060億2516万 | +2.66% | 8.18 | 0.8 |
| 01/20 | 840 | 844 | 830 | 843 | +0.15% | 20,400 | 1064億9920万 | +3.25% | 8.21 | 0.81 |
| 01/19 | 844 | 844 | 831 | 841 | 0% | 5,600 | 1063億4119万 | +3.35% | 8.2 | 0.8 |
| 01/18 | 833 | 841 | 826 | 841 | +0.6% | 13,600 | 1063億4119万 | +3.47% | 8.2 | 0.8 |
| 01/17 | 828 | 836 | 821 | 836 | +0.45% | 6,800 | 1057億914万 | +3.11% | 8.15 | 0.8 |
| 01/16 | 833 | 834 | 828 | 833 | -0.15% | 5,200 | 1052億3511万 | +2.9% | 8.12 | 0.8 |
| 01/13 | 826 | 834 | 819 | 834 | +0.45% | 5,200 | 1053億9312万 | +3.19% | 8.13 | 0.8 |
| 01/12 | 839 | 839 | 830 | 830 | -0.6% | 1,600 | 1049億1909万 | +2.85% | 8.09 | 0.79 |
| 01/11 | 835 | 838 | 835 | 835 | 0% | 8,400 | 1055億5113万 | +3.73% | 8.14 | 0.8 |
| 01/10 | 828 | 838 | 828 | 835 | +0.91% | 18,400 | 1055億5113万 | +3.99% | 8.14 | 0.8 |
| 01/06 | 815 | 829 | 815 | 828 | +1.53% | 30,400 | 1046億307万 | +3.18% | 8.07 | 0.79 |
| 01/05 | 811 | 818 | 811 | 815 | +0.46% | 13,200 | 1030億2296万 | +1.88% | 7.94 | 0.78 |
| 01/04 | 799 | 811 | 799 | 811 | +1.41% | 5,600 | 1025億4893万 | +1.53% | 7.91 | 0.78 |
| 2016 |
| 12/30 | 785 | 800 | 785 | 800 | +0.63% | 7,200 | 1011億2683万 | +0.13% | 7.84 | 0.77 |
| 12/29 | 804 | 805 | 770 | 795 | -0.16% | 18,000 | 1004億9479万 | -0.38% | 7.79 | 0.76 |
| 12/28 | 794 | 796 | 793 | 796 | -0.31% | 2,000 | 1006億5280万 | -0.22% | 7.8 | 0.77 |
| 12/27 | 799 | 799 | 799 | 799 | 0% | 1,200 | 1009億6882万 | +0.09% | 7.83 | 0.77 |
| 12/26 | 794 | 799 | 794 | 799 | 0% | 2,800 | 1009億6882万 | +0.22% | 7.83 | 0.77 |
| 12/22 | 796 | 800 | 788 | 799 | -0.16% | 38,400 | 1009億6882万 | +0.35% | 7.83 | 0.77 |
| 12/21 | 799 | 803 | 799 | 800 | 0% | 11,200 | 1011億2683万 | +0.5% | 7.84 | 0.77 |
| 12/20 | 800 | 800 | 800 | 800 | -0.31% | 2,000 | 1011億2683万 | +0.63% | 7.84 | 0.77 |
| 12/19 | 801 | 803 | 795 | 803 | 0% | 18,400 | 1014億4285万 | +1.07% | 7.87 | 0.77 |
| 12/16 | 803 | 808 | 800 | 803 | 0% | 10,400 | 1014億4285万 | +1.33% | 7.87 | 0.77 |
| 12/15 | 804 | 804 | 799 | 803 | -0.62% | 20,400 | 1014億4285万 | +1.58% | 7.87 | 0.77 |
| 12/14 | 815 | 815 | 808 | 808 | 0% | 3,200 | 1020億7490万 | +2.22% | 7.91 | 0.78 |
| 12/13 | 805 | 810 | 803 | 808 | +0.62% | 6,400 | 1020億7490万 | +2.34% | 7.91 | 0.78 |
| 12/12 | 804 | 808 | 800 | 803 | -0.16% | 6,400 | 1014億4285万 | +1.84% | 7.87 | 0.77 |
| 12/09 | 789 | 810 | 789 | 804 | +0.31% | 26,800 | 1016億87万 | +2.13% | 7.88 | 0.77 |
| 12/08 | 796 | 801 | 796 | 801 | +0.63% | 3,600 | 1012億8484万 | +1.94% | 7.85 | 0.77 |
| 12/07 | 795 | 803 | 795 | 796 | -0.47% | 2,800 | 1006億5280万 | +1.43% | 7.8 | 0.77 |
| 12/06 | 798 | 803 | 796 | 800 | +0.16% | 13,600 | 1011億2683万 | +1.91% | 7.84 | 0.77 |
| 12/05 | 793 | 801 | 791 | 799 | +0.79% | 24,000 | 1009億6882万 | +1.88% | 7.83 | 0.77 |
| 12/02 | 793 | 793 | 793 | 793 | 0% | 10,400 | 1001億7877万 | +1.08% | 7.77 | 0.76 |
| 12/01 | 791 | 794 | 790 | 793 | +0.16% | 10,000 | 1001億7877万 | +1.21% | 7.77 | 0.76 |
| 11/30 | 790 | 791 | 784 | 791 | 0% | 22,000 | 1000億2076万 | +1.05% | 7.76 | 0.76 |
| 11/29 | 790 | 793 | 789 | 791 | +0.16% | 26,000 | 1000億2076万 | +1.05% | 7.76 | 0.76 |
| 11/28 | 789 | 793 | 788 | 790 | -0.32% | 18,000 | 998億6275万 | +0.89% | 7.74 | 0.76 |
| 11/25 | 788 | 793 | 788 | 793 | +0.63% | 21,200 | 1001億7877万 | +1.21% | 7.77 | 0.76 |
| 11/24 | 789 | 789 | 783 | 788 | -0.32% | 29,200 | 995億4673万 | +0.57% | 7.72 | 0.76 |
| 11/22 | 790 | 790 | 785 | 790 | 0% | 8,800 | 998億6275万 | +0.89% | 7.74 | 0.76 |
| 11/21 | 788 | 791 | 788 | 790 | +0.32% | 3,600 | 998億6275万 | +0.89% | 7.74 | 0.76 |
| 11/18 | 781 | 790 | 781 | 788 | +0.8% | 23,600 | 995億4673万 | +0.57% | 7.72 | 0.76 |
| 11/17 | 780 | 781 | 779 | 781 | +0.16% | 38,000 | 987億5667万 | -0.1% | 7.66 | 0.75 |
| 11/16 | 778 | 785 | 778 | 780 | +0.48% | 10,800 | 985億9866万 | -0.26% | 7.64 | 0.75 |
| 11/15 | 785 | 786 | 769 | 776 | -1.11% | 31,200 | 981億2463万 | -0.74% | 7.61 | 0.75 |
| 11/14 | 761 | 785 | 761 | 785 | +3.12% | 15,200 | 992億3071万 | +0.51% | 7.69 | 0.75 |
| 11/11 | 750 | 770 | 750 | 761 | +1.64% | 20,000 | 962億2850万 | -2.4% | 7.46 | 0.73 |
| 11/10 | 781 | 788 | 749 | 749 | -4.28% | 5,600 | 946億8000万 | -3.85% | 7.34 | 0.72 |
| 11/09 | 786 | 790 | 770 | 783 | -0.48% | 44,800 | 989億1468万 | +0.32% | 7.67 | 0.75 |
| 11/08 | 788 | 793 | 775 | 786 | -0.16% | 48,000 | 993億8872万 | +0.93% | 7.71 | 0.76 |
| 11/07 | 786 | 788 | 785 | 788 | +0.16% | 45,200 | 995億4673万 | +1.22% | 7.72 | 0.76 |
| 11/04 | 776 | 789 | 776 | 786 | +1.29% | 27,200 | 993億8872万 | +1.19% | 7.71 | 0.76 |
| 11/02 | 788 | 789 | 775 | 776 | -0.96% | 112,400 | 981億2463万 | -0.22% | 7.61 | 0.75 |
| 11/01 | 788 | 788 | 783 | 784 | +0.16% | 58,400 | 990億7269万 | +0.61% | 7.68 | 0.75 |
| 10/31 | 785 | 790 | 780 | 783 | -0.32% | 59,600 | 989億1468万 | +0.19% | 7.67 | 0.75 |
| 10/28 | 785 | 788 | 785 | 785 | 0% | 52,800 | 992億3071万 | +0.38% | 7.69 | 0.75 |
| 10/27 | 785 | 789 | 784 | 785 | 0% | 50,800 | 992億3071万 | +0.13% | 7.69 | 0.75 |
| 10/26 | 788 | 789 | 785 | 785 | -0.48% | 38,000 | 992億3071万 | -0.13% | 7.69 | 0.75 |
| 10/25 | 788 | 791 | 785 | 789 | +0.16% | 18,400 | 997億474万 | +0.1% | 7.73 | 0.76 |
| 10/24 | 788 | 789 | 786 | 788 | 0% | 11,200 | 995億4673万 | -0.32% | 7.72 | 0.76 |
| 10/21 | 788 | 790 | 786 | 788 | 0% | 18,800 | 995億4673万 | -0.57% | 7.72 | 0.76 |
| 10/20 | 785 | 793 | 785 | 788 | +0.32% | 31,600 | 995億4673万 | -0.82% | 7.72 | 0.76 |
| 10/19 | 788 | 788 | 785 | 785 | -0.48% | 25,600 | 992億3071万 | -1.26% | 7.69 | 0.75 |
| 10/18 | 790 | 790 | 786 | 789 | -0.79% | 14,400 | 997億474万 | -1.04% | 7.73 | 0.76 |
| 10/17 | 795 | 795 | 786 | 795 | +0.95% | 22,800 | 1004億9479万 | -0.5% | 7.79 | 0.76 |
| 10/14 | 783 | 805 | 783 | 788 | +1.78% | 11,600 | 995億4673万 | -1.56% | 7.72 | 0.76 |
| 10/13 | 775 | 791 | 774 | 774 | 0% | 29,600 | 978億861万 | -3.4% | 7.58 | 0.74 |
| 10/12 | 768 | 783 | 768 | 774 | -1.12% | 10,800 | 978億861万 | -3.64% | 7.58 | 0.74 |
| 10/11 | 748 | 783 | 748 | 783 | +4.58% | 41,600 | 989億1468万 | -2.67% | 7.67 | 0.75 |
| 10/07 | 756 | 758 | 748 | 748 | -1.06% | 22,800 | 945億8519万 | -7.17% | 7.33 | 0.72 |
| 10/06 | 758 | 763 | 753 | 756 | +1.07% | 22,800 | 955億9646万 | -6.4% | 7.41 | 0.73 |
| 10/05 | 755 | 756 | 745 | 748 | -1.55% | 27,600 | 945億8519万 | -7.74% | 7.33 | 0.72 |
| 10/04 | 755 | 773 | 755 | 760 | +0.66% | 10,800 | 960億7049万 | -6.52% | 7.45 | 0.73 |
| 10/03 | 768 | 768 | 754 | 755 | -1.63% | 30,000 | 954億3845万 | -7.36% | 7.4 | 0.73 |
