株価チャート
2016/12/14～2017/05/12
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2017 |
| 05/12 | 1,480 | 1,500 | 1,460 | 1,490 | +0.68% | 253,550 | 353億2240万 | +8.68% | 727.34 | 8.43 |
| 05/11 | 1,490 | 1,520 | 1,470 | 1,480 | 0% | 237,390 | 350億8533万 | +8.35% | 722.46 | 8.38 |
| 05/10 | 1,460 | 1,500 | 1,450 | 1,480 | +2.07% | 312,810 | 350億8533万 | +8.5% | 722.46 | 8.38 |
| 05/09 | 1,430 | 1,460 | 1,430 | 1,450 | +1.4% | 231,270 | 343億7415万 | +6.38% | 707.82 | 8.21 |
| 05/08 | 1,390 | 1,460 | 1,390 | 1,430 | +3.62% | 394,510 | 339億2万 | +4.99% | 698.06 | 8.09 |
| 05/02 | 1,370 | 1,390 | 1,360 | 1,380 | +2.22% | 130,990 | 327億1470万 | +1.47% | 673.65 | 7.81 |
| 05/01 | 1,360 | 1,370 | 1,340 | 1,350 | -1.46% | 170,280 | 320億351万 | -0.74% | 659 | 7.64 |
| 04/28 | 1,400 | 1,400 | 1,370 | 1,370 | -1.44% | 155,950 | 324億7764万 | +0.81% | 668.77 | 7.75 |
| 04/27 | 1,370 | 1,400 | 1,370 | 1,390 | +2.21% | 150,960 | 329億5177万 | +2.36% | 678.53 | 7.87 |
| 04/26 | 1,400 | 1,410 | 1,340 | 1,360 | -0.73% | 298,650 | 322億4058万 | +0.29% | 663.88 | 7.7 |
| 04/25 | 1,340 | 1,390 | 1,340 | 1,370 | +3.01% | 117,890 | 324億7764万 | +0.74% | 668.77 | 7.75 |
| 04/24 | 1,340 | 1,360 | 1,330 | 1,330 | -3.62% | 236,230 | 315億2939万 | -2.42% | 649.24 | 7.53 |
| 04/21 | 1,380 | 1,390 | 1,350 | 1,380 | +1.47% | 149,270 | 327億1470万 | +0.51% | 673.65 | 7.81 |
| 04/20 | 1,370 | 1,390 | 1,360 | 1,360 | 0% | 168,340 | 322億4058万 | -1.66% | 663.88 | 7.7 |
| 04/19 | 1,330 | 1,380 | 1,320 | 1,360 | +2.26% | 162,350 | 322億4058万 | -2.37% | 663.88 | 7.7 |
| 04/18 | 1,350 | 1,360 | 1,300 | 1,330 | +1.53% | 217,520 | 315億2939万 | -5.47% | 649.24 | 7.53 |
| 04/17 | 1,250 | 1,330 | 1,220 | 1,310 | +3.15% | 306,380 | 310億5526万 | -7.88% | 639.48 | 7.41 |
| 04/14 | 1,260 | 1,300 | 1,260 | 1,270 | -1.55% | 124,210 | 301億701万 | -11.56% | 619.95 | 7.19 |
| 04/13 | 1,250 | 1,310 | 1,240 | 1,290 | -0.77% | 203,170 | 305億8114万 | -11.16% | 629.71 | 7.3 |
| 04/12 | 1,340 | 1,340 | 1,280 | 1,300 | -3.7% | 369,480 | 308億1820万 | -11.5% | 634.6 | 7.36 |
| 04/11 | 1,360 | 1,380 | 1,350 | 1,350 | -0.74% | 189,090 | 320億351万 | -9.03% | 659 | 7.64 |
| 04/10 | 1,400 | 1,410 | 1,360 | 1,360 | -1.45% | 179,700 | 322億4058万 | -9.09% | 663.88 | 7.7 |
| 04/07 | 1,340 | 1,400 | 1,340 | 1,380 | +3.76% | 264,580 | 327億1470万 | -8.37% | 673.65 | 7.81 |
| 04/06 | 1,370 | 1,370 | 1,330 | 1,330 | -2.92% | 247,900 | 315億2939万 | -12.21% | 649.24 | 7.53 |
| 04/05 | 1,380 | 1,390 | 1,360 | 1,370 | +0.74% | 125,530 | 324億7764万 | -10.22% | 668.77 | 7.75 |
| 04/04 | 1,430 | 1,430 | 1,360 | 1,360 | -5.56% | 348,760 | 322億4058万 | -11.29% | 663.88 | 7.7 |
| 04/03 | 1,460 | 1,480 | 1,430 | 1,440 | -1.37% | 249,380 | 341億3708万 | -6.55% | 702.94 | 8.15 |
| 03/31 | 1,440 | 1,470 | 1,430 | 1,460 | +2.82% | 346,630 | 346億1121万 | -5.62% | 712.7 | 8.26 |
| 03/30 | 1,390 | 1,430 | 1,370 | 1,420 | +3.65% | 347,490 | 336億6296万 | -8.33% | 693.17 | 8.04 |
| 03/29 | 1,390 | 1,410 | 1,370 | 1,370 | -0.72% | 160,310 | 324億7764万 | -11.78% | 668.77 | 7.75 |
| 03/28 | 1,370 | 1,390 | 1,360 | 1,380 | +3.76% | 279,080 | 327億1470万 | -11.42% | 673.65 | 7.81 |
| 03/27 | 1,360 | 1,370 | 1,330 | 1,330 | -1.48% | 251,660 | 315億2939万 | -14.91% | 649.24 | 7.53 |
| 03/24 | 1,360 | 1,390 | 1,350 | 1,350 | 0% | 363,180 | 320億351万 | -13.96% | 659 | 7.64 |
| 03/23 | 1,430 | 1,430 | 1,330 | 1,350 | -6.25% | 722,090 | 320億351万 | -14.23% | 659 | 7.64 |
| 03/22 | 1,450 | 1,480 | 1,430 | 1,440 | -1.37% | 320,670 | 341億3708万 | -8.92% | 702.94 | 8.15 |
| 03/21 | 1,400 | 1,470 | 1,400 | 1,460 | -7.59% | 788,660 | 346億1121万 | -7.83% | 712.7 | 8.26 |
| 03/17 | 1,630 | 1,630 | 1,550 | 1,580 | -3.07% | 548,560 | 374億5597万 | -0.38% | 771.28 | 8.94 |
| 03/16 | 1,610 | 1,650 | 1,580 | 1,630 | +1.24% | 287,200 | 386億4128万 | +3.03% | 795.69 | 9.23 |
| 03/15 | 1,710 | 1,710 | 1,610 | 1,610 | -5.29% | 498,330 | 381億6715万 | +2.09% | 785.92 | 9.11 |
| 03/14 | 1,710 | 1,720 | 1,690 | 1,700 | 0% | 149,430 | 403億72万 | +8.07% | 829.86 | 9.62 |
| 03/13 | 1,680 | 1,720 | 1,680 | 1,700 | +1.8% | 251,120 | 403億72万 | +8.83% | 829.86 | 9.62 |
| 03/10 | 1,670 | 1,690 | 1,660 | 1,670 | -0.6% | 220,190 | 395億8953万 | +7.74% | 815.21 | 9.45 |
| 03/09 | 1,740 | 1,750 | 1,680 | 1,680 | -1.75% | 409,570 | 398億2660万 | +9.16% | 820.09 | 9.51 |
| 03/08 | 1,690 | 1,740 | 1,690 | 1,710 | +1.79% | 619,970 | 405億3779万 | +11.91% | 834.74 | 9.68 |
| 03/07 | 1,650 | 1,690 | 1,650 | 1,680 | +2.44% | 529,670 | 398億2660万 | +10.89% | 820.09 | 9.51 |
| 03/06 | 1,610 | 1,650 | 1,590 | 1,640 | +2.5% | 350,770 | 388億7834万 | +9.04% | 800.57 | 9.28 |
| 03/03 | 1,610 | 1,630 | 1,590 | 1,600 | -0.62% | 291,260 | 379億3009万 | +6.95% | 781.04 | 9.06 |
| 03/02 | 1,630 | 1,630 | 1,580 | 1,610 | +0.63% | 451,740 | 381億6715万 | +8.13% | 785.92 | 9.11 |
| 03/01 | 1,560 | 1,620 | 1,540 | 1,600 | +2.56% | 431,650 | 379億3009万 | +7.96% | 781.04 | 9.06 |
| 02/28 | 1,570 | 1,590 | 1,540 | 1,560 | 0% | 208,780 | 369億8184万 | +5.76% | 761.51 | 8.83 |
| 02/27 | 1,600 | 1,620 | 1,560 | 1,560 | -1.27% | 412,800 | 369億8184万 | +6.12% | 761.51 | 8.83 |
| 02/24 | 1,530 | 1,590 | 1,520 | 1,580 | +3.95% | 545,560 | 374億5597万 | +8% | 771.28 | 8.94 |
| 02/23 | 1,510 | 1,540 | 1,500 | 1,520 | +0.66% | 184,470 | 360億3359万 | +4.4% | 741.99 | 8.6 |
| 02/22 | 1,510 | 1,520 | 1,500 | 1,510 | 0% | 93,010 | 357億9652万 | +3.85% | 737.11 | 8.55 |
| 02/21 | 1,500 | 1,530 | 1,500 | 1,510 | +1.34% | 139,100 | 357億9652万 | +3.92% | 737.11 | 8.55 |
| 02/20 | 1,480 | 1,500 | 1,470 | 1,490 | +0.68% | 69,800 | 353億2240万 | +2.69% | 727.34 | 8.43 |
| 02/17 | 1,480 | 1,500 | 1,470 | 1,480 | -0.67% | 78,120 | 350億8533万 | +2% | 722.46 | 8.38 |
| 02/16 | 1,510 | 1,510 | 1,470 | 1,490 | -1.32% | 145,660 | 353億2240万 | +2.55% | 727.34 | 8.43 |
| 02/15 | 1,520 | 1,530 | 1,500 | 1,510 | 0% | 129,150 | 357億9652万 | +3.78% | 737.11 | 8.55 |
| 02/14 | 1,520 | 1,540 | 1,510 | 1,510 | 0% | 308,480 | 357億9652万 | +3.64% | 737.11 | 8.55 |
| 02/13 | 1,490 | 1,520 | 1,490 | 1,510 | +1.34% | 139,430 | 357億9652万 | +3.42% | 737.11 | 8.55 |
| 02/10 | 1,530 | 1,540 | 1,480 | 1,490 | -1.32% | 258,470 | 353億2240万 | +1.78% | 727.34 | 8.43 |
| 02/09 | 1,510 | 1,540 | 1,500 | 1,510 | +0.67% | 233,510 | 357億9652万 | +2.72% | 737.11 | 8.55 |
| 02/08 | 1,430 | 1,510 | 1,420 | 1,500 | +5.63% | 389,400 | 355億5946万 | +1.69% | 732.23 | 8.49 |
| 02/07 | 1,410 | 1,420 | 1,400 | 1,420 | +0.71% | 71,720 | 336億6296万 | -3.92% | 693.17 | 8.04 |
| 02/06 | 1,410 | 1,430 | 1,400 | 1,410 | +0.71% | 154,420 | 334億2589万 | -4.99% | 688.29 | 7.98 |
| 02/03 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 115,550 | 331億8883万 | -6.1% | 683.41 | 7.92 |
| 02/02 | 1,420 | 1,420 | 1,390 | 1,390 | -0.71% | 127,230 | 329億5177万 | -7.33% | 678.53 | 7.87 |
| 02/01 | 1,410 | 1,420 | 1,380 | 1,400 | -0.71% | 134,460 | 331億8883万 | -6.91% | 683.41 | 7.92 |
| 01/31 | 1,400 | 1,420 | 1,390 | 1,410 | -0.7% | 235,140 | 334億2589万 | -6.37% | 688.29 | 7.98 |
| 01/30 | 1,440 | 1,460 | 1,410 | 1,420 | -0.7% | 201,400 | 336億6296万 | -5.84% | 693.18 | 8.04 |
| 01/27 | 1,440 | 1,460 | 1,420 | 1,430 | -0.69% | 129,970 | 339億2万 | -5.36% | 698.06 | 8.09 |
| 01/26 | 1,440 | 1,460 | 1,420 | 1,440 | +1.41% | 179,420 | 341億3708万 | -4.89% | 702.94 | 8.15 |
| 01/25 | 1,450 | 1,460 | 1,420 | 1,420 | -0.7% | 140,030 | 336億6296万 | -6.21% | 693.18 | 8.04 |
| 01/24 | 1,390 | 1,430 | 1,380 | 1,430 | +2.88% | 218,590 | 339億2万 | -5.24% | 698.06 | 8.09 |
| 01/23 | 1,410 | 1,410 | 1,360 | 1,390 | -2.11% | 437,490 | 329億5177万 | -7.58% | 678.53 | 7.87 |
| 01/20 | 1,440 | 1,450 | 1,410 | 1,420 | -2.74% | 227,180 | 336億6296万 | -5.4% | 693.18 | 8.04 |
| 01/19 | 1,500 | 1,520 | 1,450 | 1,460 | -1.35% | 304,040 | 346億1121万 | -2.41% | 712.7 | 8.26 |
| 01/18 | 1,430 | 1,480 | 1,400 | 1,480 | +1.37% | 603,020 | 350億8533万 | -0.8% | 722.46 | 8.38 |
| 01/17 | 1,480 | 1,510 | 1,460 | 1,460 | -2.01% | 270,830 | 346億1121万 | -1.42% | 712.7 | 8.26 |
| 01/16 | 1,530 | 1,540 | 1,480 | 1,490 | -2.61% | 318,660 | 353億2240万 | +1.29% | 727.35 | 8.43 |
| 01/13 | 1,540 | 1,550 | 1,520 | 1,530 | -1.29% | 171,030 | 362億7065万 | +4.94% | 746.87 | 8.66 |
| 01/12 | 1,560 | 1,590 | 1,520 | 1,550 | -0.64% | 339,490 | 367億4478万 | +7.49% | 756.64 | 8.77 |
| 01/11 | 1,570 | 1,580 | 1,510 | 1,560 | -0.64% | 482,300 | 369億8184万 | +9.4% | 761.52 | 8.83 |
| 01/10 | 1,620 | 1,620 | 1,560 | 1,570 | -3.68% | 521,270 | 372億1890万 | +11.51% | 766.4 | 8.89 |
| 01/06 | 1,650 | 1,680 | 1,620 | 1,630 | -0.61% | 437,950 | 386億4128万 | +17.27% | 795.69 | 9.23 |
| 01/05 | 1,630 | 1,690 | 1,620 | 1,640 | +1.23% | 722,210 | 388億7834万 | +19.71% | 800.57 | 9.28 |
| 01/04 | 1,610 | 1,640 | 1,600 | 1,620 | +3.18% | 430,860 | 384億422万 | +20.09% | 790.81 | 9.17 |
| 2016 |
| 12/30 | 1,570 | 1,600 | 1,540 | 1,570 | 0% | 301,510 | 372億1890万 | +18.22% | 766.4 | 8.89 |
| 12/29 | 1,560 | 1,590 | 1,490 | 1,570 | -1.26% | 746,770 | 372億1890万 | +19.85% | 766.4 | 8.89 |
| 12/28 | 1,640 | 1,700 | 1,590 | 1,590 | -1.85% | 1,264,280 | 376億9303万 | +22.97% | 776.16 | 9 |
| 12/27 | 1,510 | 1,630 | 1,500 | 1,620 | +8% | 1,584,740 | 384億422万 | +27.16% | 790.81 | 9.17 |
| 12/26 | 1,460 | 1,510 | 1,420 | 1,500 | +3.45% | 368,650 | 355億5946万 | +19.52% | 732.23 | 8.49 |
| 12/22 | 1,470 | 1,470 | 1,440 | 1,450 | -1.36% | 218,720 | 343億7415万 | +16.94% | 707.82 | 8.21 |
| 12/21 | 1,480 | 1,550 | 1,450 | 1,470 | -0.68% | 974,490 | 348億4827万 | +19.8% | 717.58 | 8.32 |
| 12/20 | 1,510 | 1,520 | 1,440 | 1,480 | -1.33% | 580,350 | 350億8533万 | +22.01% | 722.46 | 8.38 |
| 12/19 | 1,550 | 1,590 | 1,470 | 1,500 | +3.45% | 1,342,290 | 355億5946万 | +25.21% | 732.23 | 8.49 |
| 12/16 | 1,320 | 1,550 | 1,280 | 1,450 | +11.54% | 2,808,140 | 343億7415万 | +22.67% | 707.82 | 8.21 |
| 12/15 | 1,260 | 1,310 | 1,260 | 1,300 | +0.78% | 261,940 | 308億1820万 | +11.4% | 634.6 | 7.36 |
| 12/14 | 1,340 | 1,350 | 1,280 | 1,290 | -3.01% | 331,450 | 305億8114万 | +11.59% | 629.72 | 7.3 |
