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 | 10/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 1,458 | 1,478 | 1,452 | 1,452 | +0.55% | 3,861,500 | 7676億852万 | -1.89% | 7.19 | 1.37 |
| 03/30 | 1,474 | 1,478 | 1,440 | 1,444 | -2.3% | 3,073,000 | 7633億7927万 | -2.5% | 7.15 | 1.37 |
| 03/29 | 1,494 | 1,494 | 1,474 | 1,478 | -1.73% | 3,398,500 | 7813億5358万 | -0.34% | 7.32 | 1.4 |
| 03/28 | 1,496 | 1,504 | 1,488 | 1,504 | +1.21% | 2,758,500 | 7950億9864万 | +1.42% | 7.44 | 1.42 |
| 03/27 | 1,506 | 1,508 | 1,482 | 1,486 | -1.33% | 3,561,000 | 7855億8283万 | +0.27% | 7.35 | 1.41 |
| 03/24 | 1,500 | 1,506 | 1,496 | 1,506 | +1.21% | 3,605,000 | 7961億5595万 | +1.62% | 7.45 | 1.42 |
| 03/23 | 1,492 | 1,496 | 1,482 | 1,488 | -0.27% | 2,769,500 | 7866億4014万 | +0.47% | 7.36 | 1.41 |
| 03/22 | 1,498 | 1,514 | 1,492 | 1,492 | -1.71% | 3,651,000 | 7887億5476万 | +0.74% | 7.38 | 1.41 |
| 03/21 | 1,512 | 1,524 | 1,508 | 1,518 | +0.53% | 2,582,000 | 8024億9982万 | +2.57% | 7.51 | 1.44 |
| 03/17 | 1,510 | 1,520 | 1,496 | 1,510 | -0.79% | 5,093,000 | 7982億7057万 | +2.1% | 7.47 | 1.43 |
| 03/16 | 1,556 | 1,558 | 1,514 | 1,522 | +1.6% | 8,206,000 | 8046億1444万 | +2.98% | 7.53 | 1.44 |
| 03/15 | 1,500 | 1,506 | 1,488 | 1,498 | +0.4% | 1,724,000 | 7919億2670万 | +1.49% | 7.41 | 1.42 |
| 03/14 | 1,488 | 1,494 | 1,484 | 1,492 | +0.13% | 1,462,000 | 7887億5476万 | +1.08% | 7.38 | 1.41 |
| 03/13 | 1,484 | 1,492 | 1,478 | 1,490 | +0.4% | 1,797,500 | 7876億9745万 | +0.74% | 7.37 | 1.41 |
| 03/10 | 1,496 | 1,496 | 1,478 | 1,484 | -0.13% | 3,288,000 | 7845億2552万 | +0.2% | 7.35 | 1.4 |
| 03/09 | 1,480 | 1,492 | 1,468 | 1,486 | +1.36% | 4,254,000 | 7855億8283万 | +0.2% | 7.35 | 1.41 |
| 03/08 | 1,444 | 1,466 | 1,436 | 1,466 | +1.81% | 4,546,500 | 7750億971万 | -1.28% | 7.26 | 1.39 |
| 03/07 | 1,430 | 1,440 | 1,426 | 1,440 | 0% | 2,608,500 | 7612億6465万 | -3.29% | 7.13 | 1.36 |
| 03/06 | 1,450 | 1,452 | 1,438 | 1,440 | -0.96% | 2,361,000 | 7612億6465万 | -3.68% | 7.13 | 1.36 |
| 03/03 | 1,468 | 1,472 | 1,450 | 1,454 | -1.89% | 4,302,500 | 7686億6583万 | -3.13% | 7.2 | 1.38 |
| 03/02 | 1,490 | 1,502 | 1,476 | 1,482 | +0.41% | 3,145,000 | 7834億6820万 | -1.59% | 7.34 | 1.4 |
| 03/01 | 1,472 | 1,480 | 1,466 | 1,476 | +0.82% | 2,636,000 | 7802億9627万 | -2.25% | 7.31 | 1.4 |
| 02/28 | 1,464 | 1,474 | 1,462 | 1,464 | +0.97% | 3,006,500 | 7739億5240万 | -3.3% | 7.25 | 1.39 |
| 02/27 | 1,462 | 1,464 | 1,446 | 1,450 | -1.63% | 3,443,500 | 7665億5121万 | -4.48% | 7.18 | 1.37 |
| 02/24 | 1,478 | 1,482 | 1,470 | 1,474 | -0.67% | 2,408,000 | 7792億3896万 | -3.15% | 7.3 | 1.39 |
| 02/23 | 1,484 | 1,488 | 1,474 | 1,484 | +0.13% | 2,179,000 | 7845億2552万 | -2.82% | 7.35 | 1.4 |
| 02/22 | 1,484 | 1,486 | 1,470 | 1,482 | 0% | 2,472,000 | 7834億6820万 | -3.2% | 7.34 | 1.4 |
| 02/21 | 1,482 | 1,484 | 1,474 | 1,482 | 0% | 3,026,500 | 7834億6820万 | -3.52% | 7.34 | 1.4 |
| 02/20 | 1,488 | 1,492 | 1,474 | 1,482 | -0.54% | 2,130,000 | 7834億6820万 | -3.77% | 7.34 | 1.4 |
| 02/17 | 1,478 | 1,494 | 1,474 | 1,490 | +0.68% | 2,982,500 | 7876億9745万 | -3.62% | 7.37 | 1.41 |
| 02/16 | 1,490 | 1,490 | 1,472 | 1,480 | -0.54% | 2,290,500 | 7824億1089万 | -4.64% | 7.33 | 1.4 |
| 02/15 | 1,490 | 1,492 | 1,482 | 1,488 | +1.09% | 2,293,000 | 7866億4014万 | -4.49% | 7.36 | 1.41 |
| 02/14 | 1,490 | 1,492 | 1,470 | 1,472 | -0.94% | 2,670,500 | 7781億8164万 | -5.94% | 7.29 | 1.39 |
| 02/13 | 1,500 | 1,500 | 1,480 | 1,486 | +0.54% | 2,597,500 | 7855億8283万 | -5.47% | 7.35 | 1.41 |
| 02/10 | 1,488 | 1,506 | 1,472 | 1,478 | +0.54% | 4,082,000 | 7813億5358万 | -6.4% | 7.32 | 1.4 |
| 02/09 | 1,514 | 1,514 | 1,466 | 1,470 | -2.52% | 5,626,000 | 7771億2433万 | -7.31% | 7.28 | 1.39 |
| 02/08 | 1,570 | 1,582 | 1,496 | 1,508 | -3.08% | 6,847,500 | 7972億1326万 | -5.4% | 7.46 | 1.43 |
| 02/07 | 1,540 | 1,560 | 1,532 | 1,556 | +0.39% | 1,889,000 | 8225億8875万 | -2.63% | 7.7 | 1.47 |
| 02/06 | 1,560 | 1,564 | 1,542 | 1,550 | +0.39% | 1,308,000 | 8194億1681万 | -3.13% | 7.67 | 1.47 |
| 02/03 | 1,542 | 1,550 | 1,534 | 1,544 | +0.65% | 1,833,000 | 8162億4488万 | -3.74% | 7.64 | 1.46 |
| 02/02 | 1,570 | 1,570 | 1,530 | 1,534 | -2.17% | 3,512,500 | 8109億5832万 | -4.48% | 7.59 | 1.45 |
| 02/01 | 1,560 | 1,570 | 1,546 | 1,568 | -0.38% | 2,468,000 | 8289億3262万 | -2.55% | 7.76 | 1.48 |
| 01/31 | 1,576 | 1,584 | 1,570 | 1,574 | -0.88% | 1,980,500 | 8321億456万 | -2.36% | 7.79 | 1.49 |
| 01/30 | 1,590 | 1,592 | 1,578 | 1,588 | -0.63% | 1,815,500 | 8395億574万 | -1.61% | 7.86 | 1.5 |
| 01/27 | 1,590 | 1,614 | 1,584 | 1,598 | +1.01% | 3,553,000 | 8447億9230万 | -1.18% | 7.91 | 1.51 |
| 01/26 | 1,570 | 1,584 | 1,566 | 1,582 | +1.54% | 2,160,500 | 8363億3380万 | -2.22% | 7.83 | 1.5 |
| 01/25 | 1,580 | 1,590 | 1,552 | 1,558 | -0.38% | 3,079,000 | 8236億4606万 | -3.95% | 7.71 | 1.47 |
| 01/24 | 1,566 | 1,580 | 1,560 | 1,564 | -0.13% | 2,705,500 | 8268億1800万 | -3.81% | 7.74 | 1.48 |
| 01/23 | 1,582 | 1,588 | 1,566 | 1,566 | -1.63% | 2,280,500 | 8278億7531万 | -3.87% | 7.75 | 1.48 |
| 01/20 | 1,578 | 1,592 | 1,574 | 1,592 | -0.13% | 3,178,500 | 8416億2036万 | -2.51% | 7.88 | 1.51 |
| 01/19 | 1,606 | 1,614 | 1,590 | 1,594 | +0.13% | 2,918,000 | 8426億7768万 | -2.57% | 7.89 | 1.51 |
| 01/18 | 1,586 | 1,596 | 1,574 | 1,592 | -0.25% | 2,787,500 | 8416億2036万 | -2.75% | 7.88 | 1.51 |
| 01/17 | 1,622 | 1,626 | 1,592 | 1,596 | -1.85% | 3,173,500 | 8437億3499万 | -2.62% | 7.9 | 1.51 |
| 01/16 | 1,632 | 1,634 | 1,620 | 1,626 | -0.85% | 2,129,500 | 8595億9467万 | -0.91% | 8.05 | 1.54 |
| 01/13 | 1,642 | 1,642 | 1,634 | 1,640 | +0.12% | 2,178,500 | 8669億9585万 | 0% | 8.12 | 1.55 |
| 01/12 | 1,642 | 1,646 | 1,626 | 1,638 | -0.73% | 2,264,500 | 8659億3854万 | -0.06% | 8.11 | 1.55 |
| 01/11 | 1,660 | 1,660 | 1,642 | 1,650 | -0.24% | 1,674,000 | 8722億8241万 | +0.73% | 8.17 | 1.56 |
| 01/10 | 1,656 | 1,666 | 1,646 | 1,654 | -0.36% | 2,229,500 | 8743億9704万 | +1.1% | 8.19 | 1.56 |
| 01/06 | 1,634 | 1,666 | 1,634 | 1,660 | +0.61% | 2,385,000 | 8775億6897万 | +1.59% | 8.22 | 1.57 |
| 01/05 | 1,668 | 1,676 | 1,640 | 1,650 | -0.6% | 3,200,000 | 8722億8241万 | +1.16% | 8.17 | 1.56 |
| 01/04 | 1,632 | 1,664 | 1,624 | 1,660 | +2.6% | 2,829,500 | 8775億6897万 | +1.97% | 8.22 | 1.57 |
| 2016 |
| 12/30 | 1,612 | 1,622 | 1,604 | 1,618 | +0.12% | 1,941,500 | 8553億6542万 | -0.37% | 8.01 | 1.53 |
| 12/29 | 1,614 | 1,620 | 1,608 | 1,616 | -0.62% | 2,064,500 | 8543億811万 | -0.37% | 8 | 1.53 |
| 12/28 | 1,618 | 1,640 | 1,616 | 1,626 | +0.99% | 2,606,500 | 8595億9467万 | +0.43% | 8.05 | 1.54 |
| 12/27 | 1,608 | 1,620 | 1,606 | 1,610 | -0.25% | 1,976,000 | 8511億3617万 | -0.31% | 7.97 | 1.52 |
| 12/26 | 1,628 | 1,628 | 1,614 | 1,614 | -1.1% | 2,111,000 | 8532億5080万 | +0.19% | 7.99 | 1.53 |
| 12/22 | 1,624 | 1,634 | 1,618 | 1,632 | 0% | 2,777,500 | 8627億6660万 | +1.56% | 8.08 | 1.54 |
| 12/21 | 1,646 | 1,646 | 1,624 | 1,632 | -0.97% | 3,689,000 | 8627億6660万 | +2% | 8.08 | 1.54 |
| 12/20 | 1,640 | 1,650 | 1,628 | 1,648 | +0.24% | 3,759,500 | 8712億2510万 | +3.52% | 8.16 | 1.56 |
| 12/19 | 1,648 | 1,652 | 1,632 | 1,644 | -1.32% | 2,811,000 | 8691億1048万 | +3.92% | 8.14 | 1.56 |
| 12/16 | 1,658 | 1,670 | 1,648 | 1,666 | +0.85% | 3,578,000 | 8807億4091万 | +5.98% | 8.25 | 1.58 |
| 12/15 | 1,666 | 1,668 | 1,644 | 1,652 | -0.48% | 3,396,000 | 8733億3973万 | +5.9% | 8.18 | 1.56 |
| 12/14 | 1,670 | 1,686 | 1,658 | 1,660 | -0.12% | 2,055,500 | 8775億6897万 | +7.17% | 8.22 | 1.57 |
| 12/13 | 1,648 | 1,664 | 1,648 | 1,662 | +0.48% | 2,087,000 | 8786億2629万 | +7.99% | 8.23 | 1.57 |
| 12/12 | 1,636 | 1,674 | 1,626 | 1,654 | +1.1% | 3,925,500 | 8743億9704万 | +8.25% | 8.19 | 1.56 |
| 12/09 | 1,636 | 1,642 | 1,630 | 1,636 | 0% | 3,202,500 | 8648億8123万 | +7.84% | 8.1 | 1.55 |
| 12/08 | 1,632 | 1,642 | 1,624 | 1,636 | +0.37% | 3,680,500 | 8648億8123万 | +8.49% | 8.1 | 1.55 |
| 12/07 | 1,622 | 1,636 | 1,610 | 1,630 | +0.37% | 3,726,000 | 8617億929万 | +8.74% | 8.07 | 1.54 |
| 12/06 | 1,614 | 1,628 | 1,610 | 1,624 | +1.12% | 3,860,000 | 8585億3736万 | +8.92% | 8.04 | 1.54 |
| 12/05 | 1,614 | 1,620 | 1,596 | 1,606 | +0.12% | 2,607,000 | 8490億2155万 | +8.37% | 7.95 | 1.52 |
| 12/02 | 1,608 | 1,622 | 1,598 | 1,604 | -0.37% | 2,687,000 | 8479億6424万 | +8.75% | 7.94 | 1.52 |
| 12/01 | 1,610 | 1,630 | 1,596 | 1,610 | +0.37% | 4,749,000 | 8511億3617万 | +9.82% | 7.97 | 1.52 |
| 11/30 | 1,592 | 1,628 | 1,582 | 1,604 | +1.01% | 13,728,000 | 8479億6424万 | +10.01% | 7.94 | 1.52 |
| 11/29 | 1,580 | 1,596 | 1,578 | 1,588 | +1.02% | 3,734,500 | 8395億574万 | +9.59% | 7.86 | 1.5 |
| 11/28 | 1,548 | 1,578 | 1,546 | 1,572 | +1.29% | 3,867,000 | 8310億4724万 | +9.17% | 7.78 | 1.49 |
| 11/25 | 1,560 | 1,562 | 1,542 | 1,552 | -0.51% | 2,746,500 | 8204億7412万 | +8.3% | 7.68 | 1.47 |
| 11/24 | 1,560 | 1,570 | 1,552 | 1,560 | +0.65% | 3,189,500 | 8247億337万 | +9.32% | 7.72 | 1.48 |
| 11/22 | 1,536 | 1,554 | 1,534 | 1,550 | +1.17% | 4,468,500 | 8194億1681万 | +9.08% | 7.67 | 1.47 |
| 11/21 | 1,520 | 1,536 | 1,518 | 1,532 | +1.19% | 3,353,000 | 8099億100万 | +8.35% | 7.58 | 1.45 |
| 11/18 | 1,514 | 1,520 | 1,504 | 1,514 | 0% | 3,208,500 | 8003億8520万 | +7.53% | 7.49 | 1.43 |
| 11/17 | 1,480 | 1,520 | 1,480 | 1,514 | +3.84% | 7,527,000 | 8003億8520万 | +7.91% | 7.49 | 1.43 |
| 11/16 | 1,430 | 1,464 | 1,420 | 1,458 | +2.39% | 4,831,000 | 7707億8046万 | +4.22% | 7.22 | 1.38 |
| 11/15 | 1,410 | 1,428 | 1,402 | 1,424 | +2.15% | 3,821,500 | 7528億615万 | +2.01% | 7.05 | 1.35 |
| 11/14 | 1,400 | 1,408 | 1,388 | 1,394 | +0.43% | 3,036,000 | 7369億4647万 | -0.07% | 6.9 | 1.32 |
| 11/11 | 1,404 | 1,416 | 1,382 | 1,388 | 0% | 4,566,000 | 7337億7454万 | -0.43% | 6.87 | 1.31 |
| 11/10 | 1,388 | 1,398 | 1,362 | 1,388 | +2.51% | 4,725,500 | 7337億7454万 | -0.5% | 6.87 | 1.31 |
| 11/09 | 1,398 | 1,412 | 1,332 | 1,354 | -4.24% | 6,155,000 | 7158億23万 | -2.94% | 6.7 | 1.28 |
| 11/08 | 1,400 | 1,420 | 1,396 | 1,414 | +1.14% | 3,419,000 | 7475億1959万 | +1.22% | 7 | 1.34 |
| 11/07 | 1,398 | 1,400 | 1,380 | 1,398 | +1.01% | 2,091,000 | 7390億6110万 | +0.07% | 6.92 | 1.32 |
| 11/04 | 1,390 | 1,400 | 1,370 | 1,384 | -1.14% | 2,551,000 | 7316億5991万 | -1% | 6.85 | 1.31 |
