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 |
|---|
| 2017 |
| 03/31 | 1,282 | 1,329 | 1,282 | 1,313 | +3.55% | 1,143,900 | 663億7608万 | +9.05% | 34.45 | 4.97 |
| 03/30 | 1,282 | 1,310 | 1,254 | 1,268 | -1.4% | 1,337,200 | 641億120万 | +5.75% | 33.27 | 4.8 |
| 03/29 | 1,247 | 1,296 | 1,223 | 1,286 | +3.88% | 1,180,800 | 650億1115万 | +7.53% | 33.74 | 4.86 |
| 03/28 | 1,205 | 1,238 | 1,201 | 1,238 | +3.08% | 518,300 | 625億8461万 | +3.86% | 32.48 | 4.68 |
| 03/27 | 1,215 | 1,221 | 1,195 | 1,201 | -1.56% | 449,500 | 607億1415万 | +0.76% | 31.51 | 4.54 |
| 03/24 | 1,229 | 1,236 | 1,210 | 1,220 | -0.33% | 299,100 | 616億7466万 | +2.09% | 32.01 | 4.61 |
| 03/23 | 1,225 | 1,245 | 1,214 | 1,224 | -0.16% | 484,200 | 618億7687万 | +2.26% | 32.12 | 4.63 |
| 03/22 | 1,182 | 1,250 | 1,181 | 1,226 | +1.74% | 691,400 | 619億6694万 | +2.17% | 32.16 | 4.64 |
| 03/21 | 1,211 | 1,214 | 1,188 | 1,205 | -0.25% | 385,600 | 609億552万 | +0.42% | 31.61 | 4.56 |
| 03/17 | 1,222 | 1,230 | 1,185 | 1,208 | -0.25% | 1,356,800 | 610億5715万 | +0.67% | 31.69 | 4.57 |
| 03/16 | 1,178 | 1,219 | 1,177 | 1,211 | +3.68% | 744,500 | 612億878万 | +0.92% | 31.77 | 4.58 |
| 03/15 | 1,183 | 1,183 | 1,166 | 1,168 | -1.77% | 337,600 | 590億3539万 | -2.5% | 30.64 | 4.42 |
| 03/14 | 1,178 | 1,198 | 1,165 | 1,189 | +0.51% | 391,600 | 600億9681万 | -0.59% | 31.19 | 4.5 |
| 03/13 | 1,210 | 1,219 | 1,176 | 1,183 | -1.99% | 620,900 | 597億9355万 | -0.84% | 31.03 | 4.47 |
| 03/10 | 1,163 | 1,210 | 1,163 | 1,207 | +4.59% | 1,099,900 | 610億660万 | +1.34% | 31.66 | 4.56 |
| 03/09 | 1,176 | 1,193 | 1,147 | 1,154 | -1.87% | 499,100 | 583億2777万 | -2.78% | 30.27 | 4.36 |
| 03/08 | 1,158 | 1,200 | 1,158 | 1,176 | +1.55% | 549,900 | 594億3974万 | -0.76% | 30.85 | 4.45 |
| 03/07 | 1,181 | 1,190 | 1,158 | 1,158 | -3.98% | 1,704,200 | 585億2995万 | -2.03% | 30.38 | 4.38 |
| 03/06 | 1,207 | 1,238 | 1,183 | 1,206 | +0.08% | 785,100 | 609億5606万 | +2.2% | 31.64 | 4.56 |
| 03/06 | 株式分割 1→3 |
| 03/03 | 1,218 | 1,220 | 1,181 | 1,205 | -0.66% | 544,900 | 609億552万 | +2.47% | 31.61 | 4.56 |
| 03/02 | 1,206 | 1,219 | 1,151 | 1,213 | +1.22% | 797,400 | 613億987万 | +3.5% | 31.82 | 4.59 |
| 03/01 | 1,177 | 1,200 | 1,165 | 1,198 | +3.3% | 764,700 | 605億6856万 | +2.51% | 31.44 | 4.53 |
| 02/28 | 1,155 | 1,185 | 1,147 | 1,160 | +1.61% | 1,200,600 | 586億3104万 | -0.43% | 30.43 | 4.39 |
| 02/27 | 1,130 | 1,162 | 1,117 | 1,142 | +0.74% | 995,700 | 577億440万 | -1.83% | 29.95 | 4.32 |
| 02/24 | 1,195 | 1,195 | 1,127 | 1,133 | -4.76% | 1,940,100 | 572億8320万 | -2.47% | 29.73 | 4.29 |
| 02/23 | 1,207 | 1,210 | 1,183 | 1,190 | -0.7% | 641,700 | 601億4736万 | +2.41% | 31.22 | 4.5 |
| 02/22 | 1,210 | 1,223 | 1,195 | 1,198 | +0.14% | 1,053,600 | 603億4567万 | +3.3% | 31.32 | 4.52 |
| 02/21 | 1,223 | 1,223 | 1,170 | 1,197 | -2.18% | 1,619,100 | 602億6174万 | +3.34% | 31.28 | 4.51 |
| 02/20 | 1,278 | 1,278 | 1,220 | 1,223 | -4.43% | 1,295,100 | 616億462万 | +5.73% | 31.97 | 4.61 |
| 02/17 | 1,267 | 1,287 | 1,258 | 1,280 | +0.52% | 795,600 | 644億5824万 | +10.73% | 33.46 | 4.82 |
| 02/16 | 1,273 | 1,315 | 1,253 | 1,273 | -2.05% | 1,235,400 | 641億2252万 | +10.63% | 33.28 | 4.8 |
| 02/15 | 1,317 | 1,400 | 1,287 | 1,300 | +6.27% | 2,830,200 | 654億6540万 | +13.44% | 33.98 | 4.9 |
| 02/14 | 1,228 | 1,230 | 1,178 | 1,223 | +0.69% | 1,115,400 | 616億462万 | +7.4% | 31.97 | 4.61 |
| 02/13 | 1,198 | 1,218 | 1,190 | 1,215 | +2.39% | 770,400 | 611億8497万 | +7.05% | 31.76 | 4.58 |
| 02/10 | 1,183 | 1,205 | 1,173 | 1,187 | +1.57% | 1,056,900 | 597億5816万 | +4.92% | 31.02 | 4.47 |
| 02/09 | 1,138 | 1,168 | 1,137 | 1,168 | +3.24% | 790,800 | 588億3493万 | +3.58% | 30.54 | 4.4 |
| 02/08 | 1,117 | 1,132 | 1,112 | 1,132 | +1.65% | 340,500 | 569億8847万 | +0.5% | 29.58 | 4.26 |
| 02/07 | 1,138 | 1,148 | 1,108 | 1,113 | -1.47% | 413,400 | 560億6524万 | -1.04% | 29.1 | 4.19 |
| 02/06 | 1,117 | 1,143 | 1,115 | 1,130 | +1.95% | 662,400 | 569億454万 | +0.53% | 29.53 | 4.26 |
| 02/03 | 1,105 | 1,118 | 1,098 | 1,108 | +0.91% | 471,900 | 558億1345万 | -1.13% | 28.97 | 4.18 |
| 02/02 | 1,105 | 1,105 | 1,090 | 1,098 | -0.3% | 363,000 | 553億987万 | -1.67% | 28.71 | 4.14 |
| 02/01 | 1,095 | 1,113 | 1,085 | 1,102 | +0.46% | 340,500 | 554億7773万 | -1.02% | 28.79 | 4.15 |
| 01/31 | 1,093 | 1,122 | 1,092 | 1,097 | -0.6% | 541,500 | 552億2594万 | -0.93% | 28.66 | 4.13 |
| 01/30 | 1,103 | 1,113 | 1,098 | 1,103 | -1.49% | 510,000 | 555億6166万 | +0.3% | 28.84 | 4.16 |
| 01/27 | 1,127 | 1,133 | 1,105 | 1,120 | -0.74% | 787,500 | 564億96万 | +2.47% | 29.27 | 4.22 |
| 01/26 | 1,123 | 1,133 | 1,110 | 1,128 | +1.2% | 568,500 | 568億2061万 | +3.9% | 29.49 | 4.25 |
| 01/25 | 1,113 | 1,117 | 1,102 | 1,115 | +1.36% | 396,000 | 561億4917万 | +3.43% | 29.14 | 4.2 |
| 01/24 | 1,122 | 1,127 | 1,097 | 1,100 | -2.08% | 559,500 | 553億9380万 | +2.71% | 28.75 | 4.14 |
| 01/23 | 1,123 | 1,135 | 1,093 | 1,123 | -0.15% | 660,300 | 565億6882万 | +5.48% | 29.36 | 4.23 |
| 01/20 | 1,127 | 1,155 | 1,113 | 1,125 | -0.88% | 678,900 | 566億5275万 | +6.23% | 29.4 | 4.24 |
| 01/19 | 1,150 | 1,163 | 1,130 | 1,135 | -1.73% | 482,400 | 571億5633万 | +7.79% | 29.67 | 4.28 |
| 01/18 | 1,150 | 1,175 | 1,142 | 1,155 | -0.86% | 366,900 | 581億6349万 | +10.63% | 30.19 | 4.35 |
| 01/17 | 1,193 | 1,193 | 1,148 | 1,165 | -2.24% | 499,800 | 586億6707万 | +12.56% | 30.45 | 4.39 |
| 01/16 | 1,190 | 1,193 | 1,155 | 1,192 | +1.71% | 858,300 | 600億995万 | +16.15% | 31.15 | 4.49 |
| 01/13 | 1,150 | 1,183 | 1,140 | 1,172 | +2.18% | 1,580,100 | 590億279万 | +15.32% | 30.62 | 4.41 |
| 01/12 | 1,130 | 1,165 | 1,127 | 1,147 | +2.69% | 916,500 | 577億4384万 | +13.98% | 29.97 | 4.32 |
| 01/11 | 1,158 | 1,198 | 1,117 | 1,117 | -1.9% | 1,461,600 | 562億3310万 | +11.89% | 29.19 | 4.21 |
| 01/10 | 1,070 | 1,145 | 1,068 | 1,138 | +3.64% | 1,259,100 | 573億2419万 | +14.64% | 29.75 | 4.29 |
| 01/06 | 1,105 | 1,110 | 1,080 | 1,098 | -1.64% | 674,100 | 553億987万 | +11.39% | 28.71 | 4.14 |
| 01/05 | 1,095 | 1,122 | 1,080 | 1,117 | +0.75% | 698,700 | 562億3310万 | +13.6% | 29.19 | 4.21 |
| 01/04 | 1,143 | 1,158 | 1,103 | 1,108 | -1.77% | 1,378,200 | 558億1345万 | +12.98% | 28.97 | 4.18 |
| 2016 |
| 12/30 | 1,088 | 1,133 | 1,068 | 1,128 | +4.64% | 1,728,000 | 568億2061万 | +15.25% | 29.49 | 4.25 |
| 12/29 | 1,068 | 1,090 | 1,050 | 1,078 | +2.05% | 1,146,600 | 543億271万 | +10.37% | 28.18 | 4.06 |
| 12/28 | 1,015 | 1,067 | 1,002 | 1,057 | +5.74% | 1,359,600 | 532億1162万 | +8.15% | 27.62 | 3.98 |
| 12/27 | 1,008 | 1,027 | 978 | 999 | +0.23% | 1,216,200 | 503億2442万 | +2.5% | 26.12 | 3.77 |
| 12/26 | 948 | 999 | 947 | 997 | +4.51% | 1,047,900 | 502億692万 | +2.47% | 26.06 | 3.76 |
| 12/22 | 953 | 970 | 945 | 954 | +1.71% | 597,900 | 478億6408万 | -1.95% | 24.84 | 3.58 |
| 12/21 | 940 | 955 | 928 | 938 | +1.11% | 494,400 | 470億6133万 | -3.79% | 24.43 | 3.52 |
| 12/20 | 933 | 937 | 911 | 928 | -2.14% | 687,600 | 465億4289万 | -5.24% | 24.16 | 3.48 |
| 12/19 | 927 | 949 | 922 | 948 | +2.93% | 355,800 | 475億6305万 | -3.46% | 24.69 | 3.56 |
| 12/16 | 928 | 944 | 917 | 921 | -1.39% | 601,200 | 462億841万 | -6.5% | 23.98 | 3.46 |
| 12/15 | 951 | 953 | 928 | 934 | -2.27% | 538,500 | 468億6064万 | -5.56% | 24.32 | 3.51 |
| 12/14 | 979 | 983 | 944 | 956 | -1.82% | 631,200 | 479億4770万 | -3.76% | 24.89 | 3.59 |
| 12/13 | 958 | 973 | 950 | 973 | +1.57% | 571,200 | 488億3408万 | -2.18% | 25.35 | 3.65 |
| 12/12 | 926 | 958 | 920 | 958 | +3.53% | 556,500 | 480億8150万 | -3.97% | 24.96 | 3.6 |
| 12/09 | 927 | 929 | 913 | 926 | -1% | 833,400 | 464億4254万 | -7.53% | 24.1 | 3.47 |
| 12/08 | 949 | 959 | 931 | 935 | -0.43% | 589,800 | 469億1082万 | -7.15% | 24.35 | 3.51 |
| 12/07 | 937 | 942 | 921 | 939 | +0.14% | 732,300 | 471億1150万 | -7.31% | 24.45 | 3.52 |
| 12/06 | 933 | 942 | 909 | 938 | +1.3% | 975,900 | 470億4461万 | -8.07% | 24.42 | 3.52 |
| 12/05 | 950 | 965 | 921 | 926 | -2.05% | 864,300 | 464億4254万 | -9.87% | 24.1 | 3.47 |
| 12/02 | 970 | 975 | 935 | 945 | -3.18% | 1,350,300 | 474億1254万 | -8.7% | 24.61 | 3.55 |
| 12/01 | 978 | 1,010 | 970 | 976 | -0.14% | 1,209,000 | 489億6787万 | -6.42% | 25.42 | 3.66 |
| 11/30 | 1,012 | 1,015 | 965 | 977 | -4.5% | 3,000,900 | 490億3476万 | -6.92% | 25.45 | 3.67 |
| 11/29 | 1,047 | 1,055 | 1,020 | 1,023 | -3.46% | 641,100 | 513億4268万 | -3.19% | 26.65 | 3.84 |
| 11/28 | 1,037 | 1,080 | 1,037 | 1,060 | +0.16% | 909,300 | 531億8232万 | -0.28% | 27.6 | 3.98 |
| 11/25 | 1,072 | 1,093 | 1,042 | 1,058 | -3.05% | 1,063,500 | 530億9870万 | -0.81% | 27.56 | 3.97 |
| 11/24 | 1,072 | 1,095 | 1,042 | 1,092 | +2.5% | 1,530,900 | 547億7110万 | +1.83% | 28.43 | 4.1 |
| 11/22 | 1,038 | 1,068 | 1,033 | 1,065 | +4.93% | 2,037,600 | 532億6065万 | -0.84% | 27.64 | 3.98 |
| 11/21 | 966 | 1,017 | 947 | 1,015 | +6.28% | 1,484,400 | 507億6015万 | -5.76% | 26.34 | 3.8 |
| 11/18 | 976 | 977 | 943 | 955 | -2.48% | 1,691,400 | 477億5955万 | -11.74% | 24.79 | 3.57 |
| 11/17 | 993 | 1,008 | 960 | 979 | -2.39% | 1,180,500 | 489億7646万 | -10.07% | 25.42 | 3.66 |
| 11/16 | 1,035 | 1,038 | 997 | 1,003 | -3.06% | 939,300 | 501億7670万 | -8.37% | 26.04 | 3.75 |
| 11/15 | 1,032 | 1,075 | 1,003 | 1,035 | +2.48% | 1,151,700 | 517億6035万 | -5.91% | 26.86 | 3.87 |
| 11/14 | 1,015 | 1,027 | 994 | 1,010 | -0.49% | 798,300 | 505億1010万 | -8.51% | 26.22 | 3.78 |
| 11/11 | 1,060 | 1,078 | 1,007 | 1,015 | -2.4% | 818,700 | 507億6015万 | -8.23% | 26.34 | 3.8 |
| 11/10 | 1,057 | 1,072 | 1,023 | 1,040 | +1.96% | 886,500 | 520億1040万 | -6.05% | 26.99 | 3.89 |
| 11/09 | 1,040 | 1,050 | 980 | 1,020 | 0% | 1,087,800 | 510億1020万 | -7.94% | 26.47 | 3.82 |
| 11/08 | 1,053 | 1,053 | 1,008 | 1,020 | -1.92% | 498,900 | 510億1020万 | -8.03% | 26.47 | 3.82 |
| 11/07 | 1,033 | 1,072 | 1,023 | 1,040 | +0.65% | 660,900 | 520億1040万 | -6.14% | 26.99 | 3.89 |
| 11/04 | 1,057 | 1,065 | 1,032 | 1,033 | -3.13% | 1,006,200 | 516億7700万 | -6.57% | 26.82 | 3.87 |
