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 | 8/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→2 |
2017 |
03/31 | 205 | 212 | 205 | 211 | +3.18% | 643,200 | 1075億5598万 | -2.76% | 14.01 | 6.32 |
03/30 | 205 | 206 | 204 | 205 | -0.97% | 342,400 | 1042億4264万 | -5.32% | 13.58 | 6.13 |
03/29 | 206 | 208 | 204 | 207 | -1.9% | 956,800 | 1052億6213万 | -4.4% | 13.71 | 6.19 |
03/28 | 218 | 218 | 210 | 211 | -2.66% | 870,800 | 1073億111万 | -2.09% | 13.98 | 6.31 |
03/27 | 220 | 220 | 216 | 216 | -1.48% | 516,800 | 1102億3214万 | +0.58% | 14.36 | 6.48 |
03/24 | 220 | 222 | 219 | 220 | -0.23% | 350,400 | 1118億8880万 | +2.57% | 14.57 | 6.57 |
03/23 | 222 | 222 | 219 | 220 | -0.79% | 288,000 | 1121億4368万 | +3.29% | 14.61 | 6.59 |
03/22 | 219 | 223 | 219 | 222 | +0.11% | 558,400 | 1130億3573万 | +4.6% | 14.72 | 6.64 |
03/21 | 219 | 223 | 218 | 222 | +1.37% | 448,800 | 1129億829万 | +4.98% | 14.71 | 6.63 |
03/17 | 219 | 219 | 218 | 219 | +0.34% | 289,200 | 1113億7906万 | +4.55% | 14.51 | 6.54 |
03/16 | 220 | 220 | 218 | 218 | -1.14% | 370,000 | 1109億9675万 | +4.69% | 14.46 | 6.52 |
03/15 | 224 | 224 | 220 | 220 | -1.56% | 440,800 | 1122億7111万 | +6.4% | 14.62 | 6.6 |
03/14 | 222 | 225 | 216 | 224 | 0% | 1,132,800 | 1140億5522万 | +8.62% | 14.85 | 6.7 |
03/13 | 229 | 230 | 222 | 224 | -1.97% | 865,600 | 1140億5522万 | +9.15% | 14.85 | 6.7 |
03/10 | 225 | 228 | 225 | 228 | +1.44% | 822,800 | 1163億4906万 | +11.89% | 15.15 | 6.84 |
03/09 | 224 | 225 | 223 | 225 | +0.67% | 837,600 | 1146億9240万 | +10.84% | 14.94 | 6.74 |
03/08 | 224 | 224 | 219 | 224 | -0.22% | 813,200 | 1139億2778万 | +10.64% | 14.84 | 6.69 |
03/07 | 221 | 225 | 221 | 224 | +2.28% | 1,788,000 | 1141億8265万 | +11.44% | 14.87 | 6.71 |
03/06 | 215 | 220 | 215 | 219 | +2.82% | 1,396,000 | 1116億3393万 | +9.5% | 14.54 | 6.56 |
03/03 | 211 | 213 | 210 | 213 | +1.43% | 1,111,200 | 1085億7547万 | +7.04% | 14.14 | 6.38 |
03/02 | 210 | 211 | 209 | 210 | +0.72% | 545,200 | 1070億4624万 | +6.06% | 13.94 | 6.29 |
03/01 | 210 | 210 | 203 | 209 | +0.72% | 752,400 | 1062億8162万 | +5.84% | 13.84 | 6.25 |
02/28 | 212 | 212 | 206 | 207 | -2.24% | 761,600 | 1055億1700万 | +5.08% | 13.74 | 6.2 |
02/27 | 209 | 212 | 209 | 212 | +2.05% | 1,081,600 | 1079億3829万 | +8.04% | 14.06 | 6.34 |
02/24 | 204 | 208 | 204 | 208 | +2.22% | 1,047,600 | 1057億7188万 | +6.41% | 13.78 | 6.22 |
02/23 | 197 | 204 | 197 | 203 | +3.31% | 1,018,400 | 1034億7803万 | +4.1% | 13.48 | 6.08 |
02/22 | 197 | 197 | 196 | 197 | +0.38% | 335,600 | 1001億6469万 | +0.77% | 13.05 | 5.89 |
02/21 | 193 | 196 | 193 | 196 | +1.29% | 441,200 | 997億8238万 | +0.38% | 13 | 5.86 |
02/20 | 193 | 194 | 193 | 193 | +0.26% | 262,800 | 985億802万 | -1.4% | 12.83 | 5.79 |
02/17 | 193 | 194 | 192 | 193 | -0.13% | 268,000 | 982億5315万 | -1.66% | 12.8 | 5.77 |
02/16 | 194 | 194 | 192 | 193 | 0% | 390,000 | 983億8059万 | -2.03% | 12.81 | 5.78 |
02/15 | 193 | 193 | 192 | 193 | +0.26% | 568,000 | 983億8059万 | -2.03% | 12.81 | 5.78 |
02/14 | 196 | 198 | 193 | 193 | -0.77% | 1,650,000 | 981億2572万 | -2.28% | 12.78 | 5.77 |
02/13 | 193 | 195 | 193 | 194 | +0.65% | 414,000 | 988億9033万 | -2.02% | 12.88 | 5.81 |
02/10 | 193 | 195 | 192 | 193 | -0.26% | 570,400 | 982億5315万 | -2.65% | 12.8 | 5.77 |
02/09 | 193 | 194 | 192 | 193 | -0.13% | 457,600 | 985億802万 | -2.89% | 12.83 | 5.79 |
02/08 | 195 | 196 | 193 | 194 | -1.15% | 404,000 | 986億3546万 | -2.76% | 12.85 | 5.8 |
02/07 | 196 | 197 | 195 | 196 | -0.51% | 322,400 | 997億8238万 | -1.63% | 13 | 5.86 |
02/06 | 198 | 200 | 195 | 197 | -0.25% | 653,200 | 1002億9213万 | -1.13% | 13.06 | 5.89 |
02/03 | 198 | 199 | 197 | 197 | -0.5% | 196,400 | 1005億4700万 | -0.88% | 13.1 | 5.91 |
02/02 | 199 | 200 | 197 | 198 | +0.38% | 294,800 | 1010億5674万 | -0.38% | 13.16 | 5.94 |
02/01 | 197 | 200 | 197 | 198 | -1% | 504,400 | 1006億7444万 | -0.25% | 13.11 | 5.92 |
01/31 | 198 | 200 | 197 | 200 | +0.76% | 723,600 | 1016億9392万 | +0.76% | 13.24 | 5.98 |
01/30 | 193 | 200 | 193 | 198 | +4.07% | 1,116,000 | 1009億2931万 | +0.51% | 13.15 | 5.93 |
01/27 | 190 | 192 | 189 | 190 | +0.53% | 653,200 | 969億7879万 | -3.43% | 12.63 | 5.7 |
01/26 | 193 | 193 | 189 | 189 | -1.69% | 1,311,600 | 964億6905万 | -3.93% | 12.56 | 5.67 |
01/25 | 195 | 196 | 193 | 193 | -0.39% | 640,000 | 981億2572万 | -2.28% | 12.78 | 5.77 |
01/24 | 197 | 197 | 193 | 193 | -2.15% | 818,400 | 985億802万 | -1.9% | 12.83 | 5.79 |
01/23 | 201 | 201 | 198 | 198 | -1.5% | 638,000 | 1006億7444万 | +0.25% | 13.11 | 5.92 |
01/20 | 201 | 204 | 200 | 201 | -0.37% | 673,200 | 1022億367万 | +1.78% | 13.31 | 6.01 |
01/19 | 206 | 206 | 201 | 201 | -1.71% | 480,800 | 1025億8598万 | +2.16% | 13.36 | 6.03 |
01/18 | 205 | 207 | 202 | 205 | -1.09% | 653,600 | 1043億7008万 | +3.93% | 13.59 | 6.13 |
01/17 | 206 | 210 | 204 | 207 | +0.98% | 1,360,800 | 1055億1700万 | +5.08% | 13.74 | 6.2 |
01/16 | 205 | 206 | 203 | 205 | +1.23% | 474,400 | 1044億9752万 | +4.59% | 13.61 | 6.14 |
01/13 | 201 | 204 | 200 | 203 | +0.25% | 442,000 | 1032億2316万 | +3.32% | 13.44 | 6.07 |
01/12 | 203 | 205 | 202 | 202 | -0.12% | 510,400 | 1029億6828万 | +3.06% | 13.41 | 6.05 |
01/11 | 205 | 205 | 201 | 202 | -1.7% | 617,600 | 1030億9572万 | +3.19% | 13.43 | 6.06 |
01/10 | 208 | 209 | 205 | 206 | +0.49% | 677,600 | 1048億7982万 | +4.97% | 13.66 | 6.16 |
01/06 | 202 | 205 | 201 | 205 | +1.74% | 710,800 | 1043億7008万 | +4.46% | 13.59 | 6.13 |
01/05 | 199 | 202 | 199 | 201 | +1.64% | 600,400 | 1025億8598万 | +2.68% | 13.36 | 6.03 |
01/04 | 195 | 198 | 195 | 198 | +1.8% | 620,800 | 1009億2931万 | +1.02% | 13.15 | 5.93 |
2016 |
12/30 | 193 | 196 | 191 | 195 | +0.13% | 501,600 | 991億4520万 | -1.27% | 12.91 | 5.83 |
12/29 | 199 | 199 | 193 | 194 | -1.65% | 647,600 | 990億1777万 | -1.4% | 12.9 | 5.82 |
12/28 | 188 | 198 | 188 | 198 | +5.76% | 1,401,600 | 1006億7444万 | -0.25% | 13.11 | 5.92 |
12/27 | 188 | 192 | 186 | 187 | -1.58% | 1,570,000 | 951億9469万 | -5.68% | 12.4 | 5.59 |
12/26 | 190 | 190 | 185 | 190 | +0.13% | 1,046,000 | 967億2392万 | -4.65% | 12.6 | 5.68 |
12/22 | 186 | 191 | 186 | 190 | +2.16% | 784,000 | 965億9648万 | -5.25% | 12.58 | 5.68 |
12/21 | 183 | 186 | 183 | 186 | +0.95% | 1,116,000 | 945億5751万 | -7.25% | 12.32 | 5.56 |
12/20 | 189 | 190 | 182 | 184 | -3.42% | 2,209,200 | 936億6546万 | -8.58% | 12.2 | 5.5 |
12/19 | 193 | 193 | 190 | 190 | -1.68% | 856,800 | 969億7879万 | -6.28% | 12.63 | 5.7 |
12/16 | 193 | 194 | 191 | 194 | -0.39% | 867,200 | 986億3546万 | -5.15% | 12.85 | 5.8 |
12/15 | 198 | 199 | 194 | 194 | -1.27% | 525,200 | 990億1777万 | -5.24% | 12.9 | 5.82 |
12/14 | 192 | 198 | 192 | 197 | +2.47% | 798,000 | 1002億9213万 | -4.02% | 13.06 | 5.89 |
12/13 | 196 | 196 | 192 | 192 | -2.17% | 1,427,600 | 978億7084万 | -6.8% | 12.75 | 5.75 |
12/12 | 200 | 200 | 196 | 196 | -2.24% | 1,078,000 | 1000億3726万 | -5.19% | 13.03 | 5.88 |
12/09 | 200 | 201 | 199 | 201 | +0.37% | 725,200 | 1023億3110万 | -3.49% | 13.33 | 6.01 |
12/08 | 205 | 205 | 200 | 200 | -2.32% | 718,800 | 1019億4880万 | -3.85% | 13.28 | 5.99 |
12/07 | 205 | 206 | 204 | 205 | +0.74% | 358,400 | 1043億7008万 | -2.03% | 13.59 | 6.13 |
12/06 | 200 | 205 | 200 | 203 | +1.63% | 676,400 | 1036億546万 | -3.21% | 13.49 | 6.09 |
12/05 | 201 | 201 | 200 | 200 | -0.5% | 546,800 | 1019億4880万 | -4.76% | 13.28 | 5.99 |
12/02 | 202 | 202 | 200 | 201 | -0.37% | 854,400 | 1024億5854万 | -4.74% | 13.34 | 6.02 |
12/01 | 202 | 203 | 201 | 202 | -0.74% | 810,000 | 1028億4085万 | -4.83% | 13.39 | 6.04 |
11/30 | 205 | 205 | 203 | 203 | -0.12% | 514,000 | 1036億546万 | -4.58% | 13.49 | 6.09 |
11/29 | 205 | 205 | 203 | 204 | -1.09% | 719,200 | 1037億3290万 | -4.91% | 13.51 | 6.1 |
11/28 | 206 | 207 | 205 | 206 | -0.24% | 585,600 | 1048億7982万 | -4.3% | 13.66 | 6.16 |
11/25 | 208 | 208 | 206 | 206 | -0.84% | 642,000 | 1051億3470万 | -4.51% | 13.69 | 6.18 |
11/24 | 207 | 211 | 206 | 208 | +0.85% | 516,800 | 1060億2675万 | -3.7% | 13.81 | 6.23 |
11/22 | 209 | 209 | 206 | 206 | -1.43% | 618,000 | 1051億3470万 | -4.95% | 13.69 | 6.18 |
11/21 | 211 | 211 | 208 | 209 | +0.36% | 507,200 | 1066億6393万 | -4.01% | 13.89 | 6.27 |
11/18 | 206 | 209 | 206 | 209 | +2.33% | 508,400 | 1062億8162万 | -4.36% | 13.84 | 6.25 |
11/17 | 208 | 209 | 204 | 204 | -2.74% | 1,314,800 | 1038億6034万 | -6.96% | 13.53 | 6.1 |
11/16 | 211 | 212 | 206 | 210 | +0.36% | 1,014,000 | 1067億9136万 | -4.34% | 13.91 | 6.28 |
11/15 | 210 | 215 | 207 | 209 | -7.22% | 2,864,800 | 1064億906万 | -4.68% | 13.86 | 6.25 |
11/14 | 219 | 225 | 219 | 225 | +2.86% | 862,800 | 1146億9240万 | +2.74% | 14.94 | 6.74 |
11/11 | 218 | 221 | 217 | 219 | +0.92% | 772,000 | 1115億650万 | -0.11% | 14.52 | 6.55 |
11/10 | 214 | 217 | 211 | 217 | +5.09% | 665,600 | 1104億8701万 | -1.03% | 14.39 | 6.49 |
11/09 | 215 | 216 | 197 | 206 | -4.07% | 2,158,400 | 1051億3470万 | -5.82% | 13.69 | 6.18 |
11/08 | 216 | 216 | 214 | 215 | +0.35% | 242,400 | 1095億9496万 | -1.83% | 14.27 | 6.44 |
11/07 | 214 | 215 | 214 | 214 | +0.59% | 353,200 | 1092億1265万 | -2.17% | 14.22 | 6.42 |
11/04 | 213 | 215 | 211 | 213 | -0.58% | 704,000 | 1085億7547万 | -3.18% | 14.14 | 6.38 |