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 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,137 | 1,138 | 1,105 | 1,105 | -2.86% | 16,000 | 97億9745万 | -3.96% | 62.7 | 2.1 |
| 03/30 | 1,136 | 1,143 | 1,133 | 1,137 | +0.09% | 12,800 | 100億8574万 | -1.22% | 64.55 | 2.16 |
| 03/29 | 1,105 | 1,150 | 1,104 | 1,136 | -1.39% | 59,200 | 100億7687万 | -1.39% | 64.49 | 2.16 |
| 03/28 | 1,153 | 1,157 | 1,150 | 1,152 | -0.73% | 102,600 | 102億1880万 | 0% | 65.4 | 2.19 |
| 03/27 | 1,162 | 1,163 | 1,157 | 1,161 | +0.17% | 28,400 | 102億9420万 | +0.74% | 65.88 | 2.21 |
| 03/24 | 1,151 | 1,160 | 1,151 | 1,159 | +0.52% | 11,800 | 102億7646万 | +0.65% | 65.77 | 2.2 |
| 03/23 | 1,162 | 1,162 | 1,153 | 1,153 | -0.6% | 12,400 | 102億2323万 | +0.22% | 65.43 | 2.19 |
| 03/22 | 1,159 | 1,160 | 1,156 | 1,160 | +0.04% | 15,400 | 102億8533万 | +0.91% | 65.83 | 2.21 |
| 03/21 | 1,160 | 1,162 | 1,158 | 1,159 | -0.04% | 10,800 | 102億8089万 | +0.96% | 65.8 | 2.2 |
| 03/17 | 1,151 | 1,160 | 1,151 | 1,160 | +0.69% | 10,800 | 102億8533万 | +1.18% | 65.83 | 2.21 |
| 03/16 | 1,151 | 1,158 | 1,151 | 1,152 | -0.22% | 12,800 | 102億1436万 | +0.57% | 65.37 | 2.19 |
| 03/15 | 1,154 | 1,160 | 1,153 | 1,154 | +0.04% | 9,200 | 102億3654万 | +0.96% | 65.51 | 2.2 |
| 03/14 | 1,157 | 1,157 | 1,150 | 1,154 | -0.39% | 27,400 | 102億3211万 | +1.1% | 65.48 | 2.19 |
| 03/13 | 1,161 | 1,162 | 1,158 | 1,158 | -0.22% | 15,800 | 102億7202万 | +1.58% | 65.74 | 2.2 |
| 03/10 | 1,158 | 1,162 | 1,158 | 1,161 | +0.26% | 12,400 | 102億9420万 | +2.07% | 65.88 | 2.21 |
| 03/09 | 1,155 | 1,160 | 1,155 | 1,158 | +0.56% | 6,000 | 102億6759万 | +1.98% | 65.71 | 2.2 |
| 03/08 | 1,150 | 1,155 | 1,148 | 1,151 | +0.22% | 7,600 | 102億993万 | +1.59% | 65.34 | 2.19 |
| 03/07 | 1,148 | 1,153 | 1,145 | 1,149 | +0.61% | 8,800 | 101億8775万 | +1.46% | 65.2 | 2.18 |
| 03/06 | 1,140 | 1,145 | 1,140 | 1,142 | +0.18% | 12,800 | 101億2566万 | +1.02% | 64.8 | 2.17 |
| 03/03 | 1,139 | 1,150 | 1,137 | 1,140 | +0.09% | 9,000 | 101億792万 | +0.93% | 64.69 | 2.17 |
| 03/02 | 1,136 | 1,141 | 1,136 | 1,139 | -0.04% | 15,400 | 100億9905万 | +1.02% | 64.63 | 2.17 |
| 03/01 | 1,159 | 1,159 | 1,137 | 1,139 | -1.73% | 34,800 | 101億348万 | +1.24% | 64.66 | 2.17 |
| 02/28 | 1,156 | 1,163 | 1,155 | 1,159 | +0.3% | 14,600 | 102億8089万 | +3.11% | 65.8 | 2.2 |
| 02/27 | 1,155 | 1,156 | 1,151 | 1,156 | +0.17% | 10,600 | 102億4985万 | +3.08% | 65.6 | 2.2 |
| 02/24 | 1,150 | 1,155 | 1,147 | 1,154 | +0.17% | 5,200 | 102億3211万 | +3.18% | 65.48 | 2.19 |
| 02/23 | 1,147 | 1,152 | 1,146 | 1,152 | +0.39% | 3,600 | 102億1436万 | +3.27% | 65.37 | 2.19 |
| 02/22 | 1,150 | 1,150 | 1,144 | 1,147 | -0.22% | 7,400 | 101億7445万 | +3.15% | 65.12 | 2.18 |
| 02/21 | 1,150 | 1,150 | 1,145 | 1,150 | +0.52% | 6,200 | 101億9570万 | +3.65% | 65.25 | 2.19 |
| 02/20 | 1,138 | 1,145 | 1,135 | 1,144 | +0.62% | 7,600 | 101億4249万 | +3.3% | 64.91 | 2.18 |
| 02/17 | 1,138 | 1,138 | 1,131 | 1,137 | +0.53% | 6,800 | 100億8040万 | +2.94% | 64.51 | 2.16 |
| 02/16 | 1,135 | 1,135 | 1,131 | 1,131 | +0.09% | 4,800 | 100億2718万 | +2.49% | 64.17 | 2.15 |
| 02/15 | 1,129 | 1,136 | 1,116 | 1,130 | +0.04% | 12,600 | 100億1831万 | +2.59% | 64.12 | 2.15 |
| 02/14 | 1,127 | 1,130 | 1,126 | 1,129 | +0.44% | 6,800 | 100億1388万 | +2.64% | 64.09 | 2.15 |
| 02/13 | 1,130 | 1,130 | 1,122 | 1,124 | +0.4% | 9,200 | 99億6953万 | +2.37% | 63.8 | 2.14 |
| 02/10 | 1,112 | 1,125 | 1,110 | 1,120 | +0.67% | 9,800 | 99億2961万 | +2.05% | 63.55 | 2.13 |
| 02/09 | 1,110 | 1,112 | 1,105 | 1,112 | +0.32% | 5,200 | 98億6309万 | +1.46% | 63.12 | 2.12 |
| 02/08 | 1,107 | 1,110 | 1,101 | 1,109 | +0.18% | 6,200 | 98億3205万 | +1.23% | 62.92 | 2.11 |
| 02/07 | 1,101 | 1,110 | 1,101 | 1,107 | +0.27% | 3,800 | 98億1431万 | +1.24% | 62.81 | 2.1 |
| 02/06 | 1,109 | 1,109 | 1,100 | 1,104 | -0.23% | 7,400 | 97億8770万 | +1.05% | 62.64 | 2.1 |
| 02/03 | 1,105 | 1,113 | 1,105 | 1,106 | +0.09% | 4,800 | 98億987万 | +1.37% | 62.78 | 2.1 |
| 02/02 | 1,114 | 1,114 | 1,102 | 1,105 | -0.76% | 9,600 | 98億100万 | +1.47% | 62.73 | 2.1 |
| 02/01 | 1,110 | 1,114 | 1,107 | 1,114 | +0.63% | 9,400 | 98億7639万 | +2.34% | 63.21 | 2.12 |
| 01/31 | 1,105 | 1,109 | 1,102 | 1,107 | 0% | 6,600 | 98億1431万 | +1.79% | 62.81 | 2.1 |
| 01/30 | 1,102 | 1,109 | 1,102 | 1,107 | +0.64% | 12,600 | 98億1431万 | +1.98% | 62.81 | 2.1 |
| 01/27 | 1,100 | 1,100 | 1,097 | 1,100 | +0.14% | 7,600 | 97億5222万 | +1.43% | 62.41 | 2.09 |
| 01/26 | 1,097 | 1,100 | 1,097 | 1,098 | +0.18% | 6,200 | 97億3891万 | +1.39% | 62.33 | 2.09 |
| 01/25 | 1,095 | 1,097 | 1,089 | 1,096 | +0.69% | 6,400 | 97億2118万 | +1.29% | 62.21 | 2.08 |
| 01/24 | 1,090 | 1,091 | 1,083 | 1,089 | +0.74% | 6,000 | 96億5465万 | +0.69% | 61.79 | 2.07 |
| 01/23 | 1,082 | 1,085 | 1,081 | 1,081 | -0.6% | 6,800 | 95億8370万 | -0.05% | 61.33 | 2.06 |
| 01/20 | 1,086 | 1,092 | 1,082 | 1,087 | +0.83% | 7,000 | 96億3809万 | +0.65% | 61.68 | 2.07 |
| 01/19 | 1,074 | 1,079 | 1,074 | 1,078 | +0.47% | 6,400 | 95億5829万 | -0.09% | 61.17 | 2.05 |
| 01/18 | 1,072 | 1,079 | 1,071 | 1,073 | -0.88% | 12,000 | 95億1395万 | -0.56% | 60.89 | 2.04 |
| 01/17 | 1,085 | 1,088 | 1,075 | 1,083 | -0.82% | 12,200 | 95億9819万 | +0.23% | 61.43 | 2.06 |
| 01/16 | 1,097 | 1,097 | 1,090 | 1,092 | -0.46% | 6,800 | 96億7799万 | +1.16% | 61.94 | 2.08 |
| 01/13 | 1,090 | 1,099 | 1,090 | 1,097 | +0.6% | 6,600 | 97億2232万 | +1.62% | 62.22 | 2.08 |
| 01/12 | 1,094 | 1,095 | 1,090 | 1,090 | -0.37% | 8,800 | 96億6469万 | +1.02% | 61.85 | 2.07 |
| 01/11 | 1,099 | 1,099 | 1,093 | 1,094 | -0.09% | 6,600 | 97億15万 | +1.48% | 62.08 | 2.08 |
| 01/10 | 1,094 | 1,097 | 1,092 | 1,095 | +0.14% | 10,200 | 97億902万 | +1.58% | 62.14 | 2.08 |
| 01/06 | 1,085 | 1,094 | 1,085 | 1,094 | +0.88% | 11,200 | 96億9572万 | +1.53% | 62.05 | 2.08 |
| 01/05 | 1,080 | 1,084 | 1,080 | 1,084 | +0.18% | 6,800 | 96億1149万 | +0.74% | 61.51 | 2.06 |
| 01/04 | 1,084 | 1,084 | 1,076 | 1,082 | +0.37% | 9,000 | 95億9375万 | +0.65% | 61.4 | 2.06 |
| 2016 |
| 12/30 | 1,072 | 1,080 | 1,072 | 1,078 | +0.56% | 7,200 | 95億6152万 | +0.37% | 61.19 | 2.05 |
| 12/29 | 1,075 | 1,079 | 1,070 | 1,072 | -0.33% | 17,800 | 95億830万 | -0.09% | 60.85 | 2.04 |
| 12/28 | 1,070 | 1,078 | 1,070 | 1,076 | +0.51% | 8,800 | 95億3935万 | +0.33% | 61.05 | 2.05 |
| 12/27 | 1,070 | 1,074 | 1,069 | 1,070 | -0.28% | 10,800 | 94億9056万 | -0.09% | 60.74 | 2.04 |
| 12/26 | 1,080 | 1,080 | 1,070 | 1,073 | +0.05% | 13,200 | 95億1717万 | +0.28% | 60.91 | 2.04 |
| 12/22 | 1,072 | 1,074 | 1,068 | 1,073 | +0.14% | 10,000 | 95億1274万 | +0.23% | 60.88 | 2.04 |
| 12/21 | 1,073 | 1,073 | 1,068 | 1,071 | -0.19% | 21,400 | 94億9943万 | +0.28% | 60.8 | 2.04 |
| 12/20 | 1,074 | 1,075 | 1,071 | 1,073 | -0.05% | 13,000 | 95億1717万 | +0.56% | 60.91 | 2.04 |
| 12/19 | 1,080 | 1,081 | 1,073 | 1,074 | -0.6% | 26,800 | 95億2161万 | +0.7% | 60.94 | 2.04 |
| 12/16 | 1,078 | 1,080 | 1,074 | 1,080 | +0.56% | 5,800 | 95億7926万 | +1.41% | 61.31 | 2.05 |
| 12/15 | 1,080 | 1,081 | 1,073 | 1,074 | -0.32% | 13,800 | 95億2604万 | +1.03% | 60.97 | 2.04 |
| 12/14 | 1,078 | 1,079 | 1,074 | 1,078 | +0.61% | 9,000 | 95億5709万 | +1.46% | 61.16 | 2.05 |
| 12/13 | 1,069 | 1,074 | 1,065 | 1,071 | +0.66% | 17,400 | 94億9943万 | +0.94% | 60.8 | 2.04 |
| 12/12 | 1,070 | 1,075 | 1,064 | 1,064 | -0.56% | 15,200 | 94億3735万 | +0.38% | 60.4 | 2.02 |
| 12/09 | 1,073 | 1,092 | 1,063 | 1,070 | -1.25% | 29,200 | 94億9056万 | +1.04% | 60.74 | 2.04 |
| 12/08 | 1,088 | 1,089 | 1,078 | 1,084 | +0.14% | 11,800 | 96億1030万 | +2.41% | 61.5 | 2.06 |
| 12/07 | 1,081 | 1,083 | 1,080 | 1,082 | +0.14% | 7,600 | 95億9700万 | +2.37% | 61.42 | 2.06 |
| 12/06 | 1,083 | 1,086 | 1,078 | 1,081 | -0.46% | 6,400 | 95億8370万 | +2.32% | 61.33 | 2.06 |
| 12/05 | 1,085 | 1,089 | 1,082 | 1,086 | +0.23% | 11,200 | 96億2804万 | +2.99% | 61.62 | 2.06 |
| 12/02 | 1,075 | 1,085 | 1,070 | 1,083 | +0.74% | 7,400 | 96億587万 | +2.85% | 61.48 | 2.06 |
| 12/01 | 1,080 | 1,085 | 1,073 | 1,075 | -0.56% | 10,200 | 95億3491万 | +2.28% | 61.02 | 2.04 |
| 11/30 | 1,075 | 1,092 | 1,063 | 1,081 | +0.89% | 15,400 | 95億8813万 | +3.05% | 61.36 | 2.06 |
| 11/29 | 1,061 | 1,073 | 1,061 | 1,072 | +1.04% | 12,000 | 95億387万 | +2.34% | 60.82 | 2.04 |
| 11/28 | 1,051 | 1,061 | 1,051 | 1,061 | +0.9% | 7,600 | 94億630万 | +1.48% | 60.2 | 2.02 |
| 11/25 | 1,054 | 1,055 | 1,051 | 1,051 | -0.28% | 10,200 | 93億2204万 | +0.67% | 59.66 | 2 |
| 11/24 | 1,060 | 1,060 | 1,052 | 1,054 | -0.33% | 13,000 | 93億4865万 | +1.05% | 59.83 | 2 |
| 11/22 | 1,054 | 1,060 | 1,054 | 1,058 | +0.52% | 10,400 | 93億7969万 | +1.49% | 60.03 | 2.01 |
| 11/21 | 1,052 | 1,055 | 1,049 | 1,052 | +0.86% | 6,000 | 93億3091万 | +1.06% | 59.72 | 2 |
| 11/18 | 1,055 | 1,055 | 1,043 | 1,043 | -0.76% | 5,000 | 92億5108万 | +0.29% | 59.21 | 1.98 |
| 11/17 | 1,047 | 1,052 | 1,041 | 1,051 | +0.38% | 6,000 | 93億2204万 | +1.06% | 59.66 | 2 |
| 11/16 | 1,038 | 1,047 | 1,038 | 1,047 | +0.92% | 7,200 | 92億8656万 | +0.77% | 59.43 | 1.99 |
| 11/15 | 1,043 | 1,043 | 1,038 | 1,038 | -0.29% | 7,000 | 92億230万 | -0.05% | 58.89 | 1.97 |
| 11/14 | 1,040 | 1,045 | 1,040 | 1,041 | -0.05% | 6,000 | 92億2891万 | +0.34% | 59.06 | 1.98 |
| 11/11 | 1,043 | 1,048 | 1,035 | 1,041 | -0.24% | 6,600 | 92億3334万 | +0.48% | 59.09 | 1.98 |
| 11/10 | 1,047 | 1,053 | 1,044 | 1,044 | +0.77% | 8,800 | 92億5552万 | +0.82% | 59.23 | 1.98 |
| 11/09 | 1,052 | 1,056 | 1,027 | 1,036 | -1.57% | 15,600 | 91億8456万 | +0.15% | 58.78 | 1.97 |
| 11/08 | 1,057 | 1,057 | 1,043 | 1,052 | -0.24% | 4,200 | 93億3091万 | +1.84% | 59.72 | 2 |
| 11/07 | 1,041 | 1,055 | 1,038 | 1,055 | +0.43% | 7,800 | 93億5308万 | +2.18% | 59.86 | 2.01 |
| 11/04 | 1,045 | 1,051 | 1,043 | 1,050 | +0.29% | 5,200 | 93億1317万 | +1.84% | 59.6 | 2 |
