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 |
|---|
| 2018 | 4/1, 株式分割 1→1.5 |
| 2017 |
| 03/31 | 1,587 | 1,629 | 1,556 | 1,578 | +2.91% | 634,050 | 904億2155万 | +4.23% | 35.27 | 2.06 |
| 03/30 | 1,553 | 1,572 | 1,528 | 1,533 | +1.01% | 361,200 | 878億6209万 | +1.55% | 34.27 | 2.01 |
| 03/29 | 1,488 | 1,543 | 1,482 | 1,518 | +0.57% | 288,900 | 869億8347万 | +0.73% | 33.93 | 1.99 |
| 03/28 | 1,493 | 1,510 | 1,491 | 1,509 | +1.75% | 127,800 | 864億8686万 | +0.29% | 33.74 | 1.97 |
| 03/27 | 1,522 | 1,522 | 1,475 | 1,483 | -2.92% | 163,050 | 849億9702万 | -1.31% | 33.15 | 1.94 |
| 03/24 | 1,500 | 1,533 | 1,493 | 1,528 | +2.46% | 134,100 | 875億5648万 | +1.73% | 34.15 | 2 |
| 03/23 | 1,491 | 1,497 | 1,474 | 1,491 | -0.67% | 67,350 | 854億5543万 | -0.51% | 33.33 | 1.95 |
| 03/22 | 1,491 | 1,507 | 1,481 | 1,501 | -1.44% | 113,100 | 860億2844万 | +0.16% | 33.56 | 1.96 |
| 03/21 | 1,508 | 1,532 | 1,501 | 1,523 | +0.66% | 81,150 | 872億8907万 | +1.69% | 34.05 | 1.99 |
| 03/17 | 1,500 | 1,523 | 1,496 | 1,513 | +0.22% | 91,800 | 867億1606万 | +1.02% | 33.83 | 1.98 |
| 03/16 | 1,503 | 1,513 | 1,485 | 1,510 | -0.44% | 156,450 | 865億2506万 | +0.94% | 33.75 | 1.98 |
| 03/15 | 1,539 | 1,545 | 1,513 | 1,517 | -1.43% | 90,450 | 869億707万 | +1.52% | 33.9 | 1.98 |
| 03/14 | 1,536 | 1,545 | 1,529 | 1,539 | +0.26% | 75,750 | 881億6770万 | +3.2% | 34.39 | 2.01 |
| 03/13 | 1,545 | 1,550 | 1,534 | 1,535 | -0.48% | 85,350 | 879億3849万 | +3.14% | 34.3 | 2.01 |
| 03/10 | 1,550 | 1,559 | 1,526 | 1,542 | +0.96% | 139,500 | 883億5870万 | +3.77% | 34.47 | 2.02 |
| 03/09 | 1,515 | 1,531 | 1,508 | 1,527 | +0.7% | 88,200 | 875億1828万 | +3.06% | 34.14 | 2 |
| 03/08 | 1,515 | 1,529 | 1,511 | 1,517 | +0.26% | 123,750 | 869億707万 | +2.55% | 33.9 | 1.98 |
| 03/07 | 1,507 | 1,517 | 1,505 | 1,513 | +0.27% | 133,800 | 866億7786万 | +2.41% | 33.81 | 1.98 |
| 03/06 | 1,527 | 1,528 | 1,505 | 1,509 | -1.05% | 148,950 | 864億4865万 | +2.28% | 33.72 | 1.97 |
| 03/03 | 1,524 | 1,549 | 1,520 | 1,525 | +0.44% | 237,000 | 873億6548万 | +3.44% | 34.08 | 1.99 |
| 03/02 | 1,505 | 1,523 | 1,496 | 1,518 | +1.79% | 179,550 | 869億8347万 | +3.05% | 33.93 | 1.99 |
| 03/01 | 1,512 | 1,514 | 1,471 | 1,491 | -1.28% | 210,600 | 854億5543万 | +1.31% | 33.33 | 1.95 |
| 02/28 | 1,473 | 1,532 | 1,470 | 1,511 | +2.95% | 494,700 | 865億6326万 | +2.63% | 33.77 | 1.98 |
| 02/27 | 1,451 | 1,475 | 1,447 | 1,467 | +0.69% | 124,200 | 840億8020万 | -0.18% | 32.8 | 1.92 |
| 02/24 | 1,473 | 1,477 | 1,445 | 1,457 | -0.55% | 125,550 | 835億718万 | -0.86% | 32.57 | 1.91 |
| 02/23 | 1,467 | 1,475 | 1,455 | 1,465 | -0.41% | 104,850 | 839億6560万 | -0.39% | 32.75 | 1.92 |
| 02/22 | 1,459 | 1,488 | 1,459 | 1,471 | +0.87% | 142,350 | 843億940万 | -0.05% | 32.89 | 1.92 |
| 02/21 | 1,463 | 1,463 | 1,443 | 1,459 | -0.27% | 115,950 | 835億8359万 | -1.04% | 32.6 | 1.91 |
| 02/20 | 1,457 | 1,476 | 1,457 | 1,463 | +0.32% | 79,800 | 838億1279万 | -0.84% | 32.69 | 1.91 |
| 02/17 | 1,460 | 1,469 | 1,439 | 1,458 | -0.09% | 182,400 | 835億4539万 | -1.35% | 32.59 | 1.91 |
| 02/16 | 1,480 | 1,481 | 1,455 | 1,459 | -1.31% | 172,950 | 836億2179万 | -1.53% | 32.62 | 1.91 |
| 02/15 | 1,495 | 1,511 | 1,478 | 1,479 | -1.07% | 149,700 | 847億2961万 | -0.49% | 33.05 | 1.93 |
| 02/14 | 1,526 | 1,549 | 1,486 | 1,495 | -0.71% | 193,050 | 856億4644万 | +0.25% | 33.41 | 1.96 |
| 02/13 | 1,487 | 1,521 | 1,478 | 1,505 | +2.36% | 201,150 | 862億5765万 | +0.56% | 33.65 | 1.97 |
| 02/10 | 1,470 | 1,487 | 1,469 | 1,471 | +1.66% | 128,550 | 842億7120万 | -2.09% | 32.87 | 1.92 |
| 02/09 | 1,466 | 1,470 | 1,444 | 1,447 | -1.14% | 92,400 | 828億9597万 | -4.38% | 32.34 | 1.89 |
| 02/08 | 1,451 | 1,479 | 1,439 | 1,463 | +0.78% | 206,400 | 838億5099万 | -3.22% | 32.71 | 1.91 |
| 02/07 | 1,486 | 1,487 | 1,449 | 1,452 | -2.77% | 171,000 | 832億158万 | -3.84% | 32.45 | 1.9 |
| 02/06 | 1,465 | 1,498 | 1,465 | 1,493 | +3.51% | 294,000 | 855億7003万 | -1.04% | 33.38 | 1.95 |
| 02/03 | 1,433 | 1,460 | 1,431 | 1,443 | -0.18% | 171,300 | 826億6676万 | -4.14% | 32.25 | 1.89 |
| 02/02 | 1,471 | 1,479 | 1,438 | 1,445 | -1% | 184,200 | 828億1957万 | -3.64% | 32.31 | 1.89 |
| 02/01 | 1,434 | 1,473 | 1,434 | 1,460 | 0% | 312,450 | 836億5999万 | -2.28% | 32.63 | 1.91 |
| 01/31 | 1,450 | 1,480 | 1,440 | 1,460 | -1.79% | 298,800 | 836億5999万 | -1.88% | 32.63 | 1.91 |
| 01/30 | 1,496 | 1,496 | 1,469 | 1,487 | -0.89% | 174,900 | 851億8802万 | +0.45% | 33.23 | 1.95 |
| 01/27 | 1,511 | 1,519 | 1,485 | 1,500 | -0.71% | 228,000 | 859億5204万 | +1.76% | 33.53 | 1.96 |
| 01/26 | 1,503 | 1,553 | 1,490 | 1,511 | +2.53% | 392,700 | 865億6326万 | +3.12% | 33.77 | 1.98 |
| 01/25 | 1,474 | 1,481 | 1,448 | 1,473 | +1.05% | 220,350 | 844億2401万 | +1.26% | 32.93 | 1.93 |
| 01/24 | 1,467 | 1,474 | 1,451 | 1,458 | -0.95% | 266,400 | 835億4539万 | +0.76% | 32.59 | 1.91 |
| 01/23 | 1,481 | 1,481 | 1,463 | 1,472 | -0.85% | 137,700 | 843億4760万 | +2.15% | 32.9 | 1.93 |
| 01/20 | 1,485 | 1,497 | 1,470 | 1,485 | -0.98% | 193,950 | 850億7342万 | +3.53% | 33.18 | 1.94 |
| 01/19 | 1,522 | 1,533 | 1,494 | 1,499 | -0.35% | 219,900 | 859億1384万 | +5.36% | 33.51 | 1.96 |
| 01/18 | 1,485 | 1,511 | 1,468 | 1,505 | +1.07% | 300,450 | 862億1945万 | +6.64% | 33.63 | 1.97 |
| 01/17 | 1,546 | 1,549 | 1,485 | 1,489 | -4.04% | 398,850 | 853億263万 | +6.49% | 33.27 | 1.95 |
| 01/16 | 1,576 | 1,594 | 1,537 | 1,551 | -0.56% | 292,800 | 888億9351万 | +12.01% | 34.67 | 2.03 |
| 01/13 | 1,547 | 1,577 | 1,541 | 1,560 | +0.13% | 313,500 | 893億9012万 | +14.04% | 34.87 | 2.04 |
| 01/12 | 1,600 | 1,610 | 1,545 | 1,558 | -2.14% | 573,150 | 892億7552万 | +15.32% | 34.82 | 2.04 |
| 01/11 | 1,647 | 1,647 | 1,585 | 1,592 | -3.63% | 699,150 | 912億2377万 | +19.34% | 35.58 | 2.08 |
| 01/10 | 1,591 | 1,664 | 1,559 | 1,652 | +1.72% | 1,476,600 | 946億6185万 | +25.53% | 36.92 | 2.16 |
| 01/06 | 1,679 | 1,709 | 1,600 | 1,624 | -6.99% | 4,800,300 | 930億5741万 | +25.41% | 36.3 | 2.12 |
| 01/05 | 1,414 | 1,746 | 1,403 | 1,746 | +23.6% | 2,181,600 | 1000億4818万 | +36.94% | 39.03 | 2.28 |
| 01/04 | 1,433 | 1,437 | 1,381 | 1,413 | -0.33% | 488,700 | 809億4772万 | +13.01% | 31.58 | 1.85 |
| 2016 |
| 12/30 | 1,425 | 1,445 | 1,409 | 1,417 | -1.57% | 374,400 | 812億1513万 | +14.39% | 31.68 | 1.85 |
| 12/29 | 1,373 | 1,453 | 1,373 | 1,440 | +4.85% | 655,650 | 825億1396万 | +17.26% | 32.19 | 1.88 |
| 12/28 | 1,357 | 1,387 | 1,348 | 1,373 | +3.15% | 410,550 | 786億9387万 | +12.94% | 30.7 | 1.8 |
| 12/27 | 1,323 | 1,357 | 1,318 | 1,331 | +2.25% | 391,050 | 762億8721万 | +10.3% | 29.76 | 1.74 |
| 12/26 | 1,287 | 1,310 | 1,280 | 1,302 | +0.88% | 91,650 | 746億637万 | +8.41% | 29.1 | 1.7 |
| 12/22 | 1,304 | 1,313 | 1,283 | 1,291 | +0.62% | 151,500 | 739億5696万 | +8.01% | 28.85 | 1.69 |
| 12/21 | 1,320 | 1,320 | 1,282 | 1,283 | -2.43% | 205,350 | 734億9855万 | +7.7% | 28.67 | 1.68 |
| 12/20 | 1,297 | 1,319 | 1,293 | 1,315 | +2.49% | 280,650 | 753億3219万 | +10.76% | 29.39 | 1.72 |
| 12/19 | 1,268 | 1,286 | 1,257 | 1,283 | +1.21% | 148,800 | 734億9855万 | +8.52% | 28.67 | 1.68 |
| 12/16 | 1,291 | 1,294 | 1,267 | 1,267 | -0.58% | 173,100 | 726億1992万 | +7.67% | 28.33 | 1.66 |
| 12/15 | 1,299 | 1,300 | 1,265 | 1,275 | -1.9% | 185,700 | 730億4013万 | +8.57% | 28.49 | 1.67 |
| 12/14 | 1,273 | 1,323 | 1,273 | 1,299 | +0.1% | 406,650 | 744億5357万 | +11.24% | 29.04 | 1.7 |
| 12/13 | 1,224 | 1,303 | 1,224 | 1,298 | +6.39% | 633,750 | 743億7717万 | +11.61% | 29.01 | 1.7 |
| 12/12 | 1,203 | 1,224 | 1,193 | 1,220 | +2.64% | 286,050 | 699億766万 | +5.26% | 27.27 | 1.6 |
| 12/09 | 1,153 | 1,195 | 1,153 | 1,189 | +1.25% | 252,150 | 681億1222万 | +2.65% | 26.57 | 1.56 |
| 12/08 | 1,176 | 1,183 | 1,155 | 1,174 | +0.8% | 223,500 | 672億7180万 | +1.38% | 26.24 | 1.54 |
| 12/07 | 1,146 | 1,165 | 1,143 | 1,165 | +1.63% | 195,600 | 667億3698万 | +0.58% | 26.03 | 1.52 |
| 12/06 | 1,133 | 1,150 | 1,131 | 1,146 | +1.9% | 252,600 | 656億6736万 | -1.29% | 25.62 | 1.5 |
| 12/05 | 1,125 | 1,127 | 1,109 | 1,125 | -0.59% | 183,750 | 644億4493万 | -3.38% | 25.14 | 1.47 |
| 12/02 | 1,133 | 1,135 | 1,123 | 1,131 | -0.99% | 146,400 | 648億2694万 | -3.06% | 25.29 | 1.48 |
| 12/01 | 1,140 | 1,147 | 1,123 | 1,143 | +0.65% | 270,600 | 654億7635万 | -2.5% | 25.54 | 1.49 |
| 11/30 | 1,103 | 1,136 | 1,103 | 1,135 | +2.9% | 253,950 | 650億5614万 | -3.38% | 25.38 | 1.49 |
| 11/29 | 1,114 | 1,117 | 1,095 | 1,103 | -1.95% | 377,250 | 632億2250万 | -6.5% | 24.66 | 1.44 |
| 11/28 | 1,133 | 1,133 | 1,109 | 1,125 | -0.71% | 197,250 | 644億8313万 | -5.04% | 25.15 | 1.47 |
| 11/25 | 1,145 | 1,145 | 1,125 | 1,133 | -1.05% | 177,300 | 649億4154万 | -4.68% | 25.33 | 1.48 |
| 11/24 | 1,157 | 1,159 | 1,143 | 1,145 | -0.12% | 129,750 | 656億2916万 | -4% | 25.6 | 1.5 |
| 11/22 | 1,145 | 1,147 | 1,106 | 1,147 | -0.64% | 257,850 | 657億556万 | -4.12% | 25.63 | 1.5 |
| 11/21 | 1,164 | 1,164 | 1,147 | 1,154 | -1.25% | 170,550 | 661億2577万 | -3.83% | 25.79 | 1.51 |
| 11/18 | 1,177 | 1,177 | 1,155 | 1,169 | -0.34% | 173,100 | 669億6619万 | -2.85% | 26.12 | 1.53 |
| 11/17 | 1,189 | 1,198 | 1,163 | 1,173 | -1.35% | 120,150 | 671億9540万 | -2.6% | 26.21 | 1.53 |
| 11/16 | 1,166 | 1,190 | 1,158 | 1,189 | +1.89% | 184,950 | 681億1222万 | -1.36% | 26.57 | 1.56 |
| 11/15 | 1,189 | 1,189 | 1,157 | 1,167 | -1.91% | 158,400 | 668億5159万 | -3.18% | 26.08 | 1.53 |
| 11/14 | 1,184 | 1,197 | 1,165 | 1,189 | +2.06% | 121,200 | 681億5042万 | -1.46% | 26.58 | 1.56 |
| 11/11 | 1,185 | 1,195 | 1,161 | 1,165 | -1.63% | 134,550 | 667億7519万 | -3.45% | 26.05 | 1.52 |
| 11/10 | 1,185 | 1,200 | 1,174 | 1,185 | +4.53% | 163,350 | 678億8301万 | -2.09% | 26.48 | 1.55 |
| 11/09 | 1,193 | 1,197 | 1,120 | 1,133 | -4.01% | 209,700 | 649億4154万 | -6.49% | 25.33 | 1.48 |
| 11/08 | 1,198 | 1,203 | 1,177 | 1,181 | -1.45% | 71,400 | 676億5381万 | -2.75% | 26.39 | 1.54 |
| 11/07 | 1,176 | 1,201 | 1,172 | 1,198 | +1.87% | 117,000 | 686億4703万 | -1.4% | 26.78 | 1.57 |
| 11/04 | 1,173 | 1,180 | 1,160 | 1,176 | -0.95% | 124,650 | 673億8640万 | -3.21% | 26.29 | 1.54 |
