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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2020 | 3/1, 株式分割 1→2 |
| 2017 |
| 02/28 | 685 | 691 | 682 | 684 | +0.55% | 186,800 | 633億9万 | -2.01% | 19.6 | 1.6 |
| 02/27 | 679 | 682 | 670 | 680 | +0.96% | 243,600 | 629億5305万 | -2.82% | 19.49 | 1.59 |
| 02/24 | 672 | 686 | 670 | 674 | -2.43% | 307,600 | 623億5152万 | -4.02% | 19.31 | 1.58 |
| 02/23 | 688 | 691 | 685 | 691 | +0.25% | 314,800 | 639億163万 | -1.92% | 19.79 | 1.62 |
| 02/22 | 690 | 691 | 683 | 689 | -0.43% | 241,600 | 637億3968万 | -2.3% | 19.74 | 1.61 |
| 02/21 | 695 | 697 | 692 | 692 | -0.43% | 167,600 | 640億1731万 | -2.16% | 19.82 | 1.62 |
| 02/20 | 693 | 695 | 687 | 695 | +0.11% | 174,000 | 642億9494万 | -1.87% | 19.91 | 1.63 |
| 02/17 | 699 | 699 | 691 | 694 | -0.72% | 181,200 | 642億2553万 | -2.25% | 19.89 | 1.62 |
| 02/16 | 701 | 705 | 698 | 699 | -0.25% | 120,800 | 646億8825万 | -1.83% | 20.03 | 1.64 |
| 02/15 | 706 | 706 | 698 | 701 | +0.36% | 165,600 | 648億5020万 | -1.86% | 20.08 | 1.64 |
| 02/14 | 699 | 708 | 697 | 698 | +0.4% | 240,000 | 646億1884万 | -2.62% | 20.01 | 1.63 |
| 02/13 | 693 | 696 | 688 | 696 | +1.61% | 221,200 | 643億6435万 | -3% | 19.93 | 1.63 |
| 02/10 | 685 | 690 | 681 | 685 | +0.62% | 365,600 | 633億4636万 | -4.53% | 19.61 | 1.6 |
| 02/09 | 691 | 691 | 676 | 680 | -1.59% | 246,800 | 629億5305万 | -5.26% | 19.49 | 1.59 |
| 02/08 | 695 | 695 | 686 | 691 | -0.54% | 175,600 | 639億7104万 | -3.86% | 19.81 | 1.62 |
| 02/07 | 698 | 700 | 693 | 695 | -0.79% | 191,600 | 643億1808万 | -3.34% | 19.91 | 1.63 |
| 02/06 | 695 | 703 | 692 | 701 | +1.3% | 184,000 | 648億2707万 | -2.57% | 20.07 | 1.64 |
| 02/03 | 701 | 705 | 688 | 692 | -1.5% | 370,000 | 639億9417万 | -3.96% | 19.81 | 1.62 |
| 02/02 | 714 | 716 | 701 | 702 | -1.51% | 207,600 | 649億6588万 | -2.5% | 20.12 | 1.64 |
| 02/01 | 720 | 720 | 703 | 713 | -1.04% | 391,200 | 659億6073万 | -1.01% | 20.42 | 1.67 |
| 01/31 | 724 | 731 | 716 | 720 | -1.64% | 195,200 | 666億5481万 | +0.03% | 20.64 | 1.69 |
| 01/30 | 738 | 754 | 724 | 732 | +0.34% | 310,000 | 677億6534万 | +1.7% | 20.98 | 1.71 |
| 01/27 | 720 | 732 | 715 | 730 | +2.39% | 188,400 | 675億3398万 | +1.5% | 20.91 | 1.71 |
| 01/26 | 723 | 725 | 708 | 713 | -0.66% | 229,200 | 659億6073万 | -0.87% | 20.42 | 1.67 |
| 01/25 | 721 | 723 | 711 | 718 | -0.42% | 144,000 | 664億32万 | -0.21% | 20.56 | 1.68 |
| 01/24 | 721 | 725 | 712 | 721 | 0% | 145,200 | 666億7795万 | +0.21% | 20.65 | 1.69 |
| 01/23 | 720 | 731 | 716 | 721 | -1.17% | 153,600 | 666億7795万 | +0.21% | 20.65 | 1.69 |
| 01/20 | 725 | 738 | 725 | 729 | +0.28% | 189,600 | 674億6457万 | +1.39% | 20.89 | 1.71 |
| 01/19 | 725 | 733 | 721 | 727 | +0.28% | 117,600 | 672億7948万 | +1.11% | 20.83 | 1.7 |
| 01/18 | 714 | 727 | 705 | 725 | +0.55% | 307,200 | 670億9440万 | +0.97% | 20.77 | 1.7 |
| 01/17 | 731 | 733 | 720 | 721 | -2.99% | 279,600 | 667億2422万 | +0.42% | 20.66 | 1.69 |
| 01/16 | 736 | 764 | 736 | 743 | -1.39% | 328,000 | 687億8332万 | +3.52% | 21.3 | 1.74 |
| 01/13 | 735 | 759 | 730 | 754 | +0.33% | 435,200 | 697億5504万 | +5.13% | 21.6 | 1.76 |
| 01/12 | 768 | 778 | 748 | 751 | -1.64% | 523,600 | 695億2368万 | +4.92% | 21.53 | 1.76 |
| 01/11 | 731 | 769 | 731 | 764 | +9.66% | 782,800 | 706億8048万 | +6.82% | 21.88 | 1.79 |
| 01/10 | 693 | 705 | 689 | 697 | +0.04% | 264,000 | 644億5689万 | -2.45% | 19.96 | 1.63 |
| 01/06 | 705 | 705 | 693 | 696 | -1.76% | 378,400 | 644億3376万 | -2.62% | 19.95 | 1.63 |
| 01/05 | 712 | 714 | 704 | 709 | 0% | 230,800 | 655億9056万 | -1.15% | 20.31 | 1.66 |
| 01/04 | 702 | 709 | 693 | 709 | +2.13% | 335,200 | 655億9056万 | -1.15% | 20.31 | 1.66 |
| 2016 |
| 12/30 | 708 | 708 | 691 | 694 | -1.91% | 270,000 | 642億2553万 | -3.34% | 19.89 | 1.62 |
| 12/29 | 710 | 717 | 703 | 708 | +0.04% | 189,200 | 654億7488万 | -1.46% | 20.27 | 1.66 |
| 12/28 | 706 | 715 | 702 | 707 | +0.28% | 139,600 | 654億5174万 | -1.36% | 20.27 | 1.66 |
| 12/27 | 703 | 711 | 703 | 705 | +0.39% | 152,400 | 652億6665万 | -1.64% | 20.21 | 1.65 |
| 12/26 | 713 | 713 | 702 | 703 | -1.75% | 186,400 | 650億1216万 | -1.89% | 20.13 | 1.64 |
| 12/22 | 715 | 718 | 706 | 715 | +0.18% | 128,000 | 661億6896万 | -0.14% | 20.49 | 1.67 |
| 12/21 | 718 | 721 | 708 | 714 | -0.38% | 187,200 | 660億5328万 | -0.17% | 20.45 | 1.67 |
| 12/20 | 719 | 719 | 712 | 717 | -0.45% | 252,000 | 663億777万 | +0.35% | 20.53 | 1.68 |
| 12/19 | 712 | 720 | 709 | 720 | +1.3% | 275,200 | 666億854万 | +1.09% | 20.62 | 1.68 |
| 12/16 | 718 | 719 | 706 | 711 | -0.98% | 337,600 | 657億5251万 | +0.07% | 20.36 | 1.66 |
| 12/15 | 720 | 722 | 714 | 718 | -0.31% | 163,200 | 664億32万 | +1.2% | 20.56 | 1.68 |
| 12/14 | 728 | 729 | 718 | 720 | -1% | 128,000 | 666億854万 | +1.8% | 20.62 | 1.68 |
| 12/13 | 724 | 730 | 715 | 727 | +1.15% | 160,000 | 672億7948万 | +2.97% | 20.83 | 1.7 |
| 12/12 | 725 | 725 | 712 | 719 | +0.24% | 102,000 | 665億1600万 | +2.1% | 20.6 | 1.68 |
| 12/09 | 708 | 719 | 705 | 717 | +0.56% | 249,600 | 663億5404万 | +2.28% | 20.54 | 1.68 |
| 12/08 | 726 | 727 | 710 | 713 | -1.14% | 236,000 | 659億8387万 | +2.15% | 20.43 | 1.67 |
| 12/07 | 725 | 727 | 718 | 721 | +0.21% | 93,200 | 667億4736万 | +3.78% | 20.67 | 1.69 |
| 12/06 | 727 | 729 | 713 | 720 | -0.55% | 219,600 | 666億854万 | +3.86% | 20.62 | 1.68 |
| 12/05 | 722 | 727 | 711 | 724 | -1.06% | 260,000 | 669億7872万 | +4.89% | 20.74 | 1.69 |
| 12/02 | 732 | 747 | 725 | 732 | +0.62% | 404,000 | 676億9593万 | +6.48% | 20.96 | 1.71 |
| 12/01 | 746 | 746 | 724 | 727 | -2.02% | 206,800 | 672億7948万 | +6.44% | 20.83 | 1.7 |
| 11/30 | 737 | 758 | 734 | 742 | +1.68% | 456,800 | 686億6764万 | +9.12% | 21.26 | 1.74 |
| 11/29 | 734 | 739 | 725 | 730 | +0.55% | 373,200 | 675億3398万 | +7.95% | 20.91 | 1.71 |
| 11/28 | 718 | 737 | 714 | 726 | +1.68% | 303,600 | 671億6380万 | +7.84% | 20.8 | 1.7 |
| 11/25 | 707 | 723 | 706 | 714 | +2.66% | 243,600 | 660億5328万 | +6.85% | 20.45 | 1.67 |
| 11/24 | 711 | 713 | 693 | 695 | -0.75% | 354,800 | 643億4121万 | +4.71% | 19.92 | 1.63 |
| 11/22 | 698 | 706 | 695 | 701 | +0.61% | 166,400 | 648億2707万 | +6.3% | 20.07 | 1.64 |
| 11/21 | 694 | 696 | 689 | 696 | +1.09% | 149,600 | 644億3376万 | +6.46% | 19.95 | 1.63 |
| 11/18 | 692 | 692 | 685 | 689 | +0.18% | 110,800 | 637億3968万 | +6.12% | 19.74 | 1.61 |
| 11/17 | 693 | 701 | 684 | 688 | -0.83% | 190,400 | 636億2400万 | +6.75% | 19.7 | 1.61 |
| 11/16 | 692 | 702 | 685 | 693 | +1.69% | 273,600 | 641億5612万 | +8.66% | 19.86 | 1.62 |
| 11/15 | 695 | 696 | 676 | 682 | -0.37% | 127,200 | 630億9187万 | +7.7% | 19.53 | 1.6 |
| 11/14 | 681 | 691 | 681 | 684 | +2.43% | 139,600 | 633億2323万 | +8.78% | 19.61 | 1.6 |
| 11/11 | 699 | 699 | 664 | 668 | -3.01% | 224,400 | 618億1939万 | +6.71% | 19.14 | 1.56 |
| 11/10 | 700 | 705 | 687 | 689 | +3.61% | 227,200 | 637億3968万 | +10.55% | 19.74 | 1.61 |
| 11/09 | 699 | 705 | 657 | 665 | -3.1% | 364,400 | 615億1862万 | +7.39% | 19.05 | 1.56 |
| 11/08 | 683 | 692 | 675 | 686 | +0.92% | 236,800 | 634億8518万 | +11.36% | 19.66 | 1.61 |
| 11/07 | 662 | 684 | 659 | 680 | +6.09% | 339,200 | 629億678万 | +11.07% | 19.48 | 1.59 |
| 11/04 | 645 | 650 | 638 | 641 | -0.66% | 296,800 | 592億9756万 | +5.39% | 18.36 | 1.5 |
| 11/02 | 649 | 650 | 642 | 645 | -0.88% | 307,600 | 596億9088万 | +6.26% | 18.48 | 1.51 |
| 11/01 | 646 | 651 | 634 | 651 | -0.04% | 217,200 | 602億2300万 | +7.56% | 18.65 | 1.52 |
| 10/31 | 653 | 655 | 638 | 651 | -0.23% | 214,000 | 602億4614万 | +7.96% | 18.65 | 1.52 |
| 10/28 | 650 | 655 | 648 | 653 | +1.05% | 610,800 | 603億8496万 | +8.57% | 18.7 | 1.53 |
| 10/27 | 650 | 652 | 645 | 646 | -0.39% | 344,400 | 597億6028万 | +7.8% | 18.5 | 1.51 |
| 10/26 | 653 | 655 | 648 | 648 | +0.08% | 402,000 | 599億9164万 | +8.77% | 18.57 | 1.52 |
| 10/25 | 651 | 651 | 641 | 648 | +0.27% | 294,000 | 599億4537万 | +9.23% | 18.56 | 1.52 |
| 10/24 | 627 | 647 | 627 | 646 | +1.93% | 263,600 | 597億8342万 | +9.49% | 18.51 | 1.51 |
| 10/21 | 620 | 634 | 617 | 634 | +2.8% | 288,400 | 586億4976万 | +7.96% | 18.16 | 1.48 |
| 10/20 | 600 | 620 | 596 | 617 | +2.58% | 228,400 | 570億5337万 | +5.38% | 17.67 | 1.44 |
| 10/19 | 591 | 602 | 589 | 601 | +2.52% | 178,000 | 556億1894万 | +3.09% | 17.22 | 1.41 |
| 10/18 | 574 | 588 | 571 | 586 | +2.09% | 155,200 | 542億5392万 | +0.73% | 16.8 | 1.37 |
| 10/17 | 568 | 575 | 562 | 574 | +2.91% | 128,400 | 531億4339万 | -1.16% | 16.45 | 1.34 |
| 10/14 | 560 | 567 | 554 | 558 | -0.18% | 134,400 | 516億3955万 | -3.96% | 15.99 | 1.31 |
| 10/13 | 555 | 562 | 554 | 559 | +1.04% | 235,200 | 517億3209万 | -3.79% | 16.02 | 1.31 |
| 10/12 | 558 | 565 | 550 | 553 | -1.82% | 416,400 | 511億9996万 | -4.78% | 15.85 | 1.3 |
| 10/11 | 573 | 575 | 540 | 564 | -3.76% | 401,200 | 521億4854万 | -3.01% | 16.15 | 1.32 |
| 10/07 | 588 | 593 | 583 | 586 | -1.84% | 106,400 | 541億8451万 | +0.77% | 16.78 | 1.37 |
| 10/06 | 595 | 608 | 593 | 597 | +0.55% | 124,400 | 552億249万 | +3.02% | 17.09 | 1.4 |
| 10/05 | 593 | 598 | 587 | 593 | +1.11% | 113,200 | 549億172万 | +2.99% | 17 | 1.39 |
| 10/04 | 588 | 594 | 584 | 587 | -0.68% | 126,800 | 543億19万 | +2.22% | 16.81 | 1.37 |
| 10/03 | 579 | 594 | 577 | 591 | +1.16% | 140,000 | 546億7036万 | +3.1% | 16.93 | 1.38 |
