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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 381 | 381 | 366 | 370 | +0.41% | 10,000 | 24億130万 | 0% | 55.93 | 4.63 |
| 03/30 | 380 | 380 | 367 | 369 | -2.38% | 13,800 | 23億9156万 | -0.41% | 55.7 | 4.61 |
| 03/29 | 362 | 380 | 360 | 378 | +5.3% | 44,000 | 24億4997万 | +2.03% | 57.06 | 4.73 |
| 03/28 | 358 | 360 | 358 | 359 | +0.28% | 6,800 | 23億2666万 | -3.11% | 54.19 | 4.49 |
| 03/27 | 370 | 370 | 358 | 358 | -3.12% | 19,200 | 23億2017万 | -3.64% | 54.04 | 4.48 |
| 03/24 | 365 | 370 | 358 | 369 | +3.22% | 10,400 | 23億9481万 | -0.81% | 55.78 | 4.62 |
| 03/23 | 361 | 365 | 355 | 358 | -0.83% | 41,600 | 23億2017万 | -3.9% | 54.04 | 4.48 |
| 03/22 | 373 | 373 | 361 | 361 | -4.5% | 51,600 | 23億3964万 | -3.61% | 54.49 | 4.51 |
| 03/21 | 380 | 382 | 373 | 378 | -1.44% | 32,800 | 24億4997万 | +0.4% | 57.06 | 4.73 |
| 03/17 | 388 | 410 | 383 | 383 | +1.86% | 214,000 | 24億8567万 | +1.59% | 57.89 | 4.8 |
| 03/16 | 378 | 378 | 375 | 376 | +0.67% | 10,400 | 24億4024万 | -0.27% | 56.84 | 4.71 |
| 03/15 | 374 | 383 | 368 | 374 | -0.13% | 24,400 | 24億2401万 | -1.19% | 56.46 | 4.68 |
| 03/14 | 381 | 381 | 370 | 374 | -1.97% | 23,200 | 24億2726万 | -1.32% | 56.53 | 4.68 |
| 03/13 | 390 | 398 | 381 | 382 | +0.26% | 51,800 | 24億7593万 | +0.39% | 57.67 | 4.78 |
| 03/10 | 383 | 385 | 380 | 381 | -1.17% | 15,800 | 24億6944万 | +0.13% | 57.52 | 4.76 |
| 03/09 | 392 | 392 | 381 | 385 | -0.77% | 20,200 | 24億9865万 | +1.05% | 58.2 | 4.82 |
| 03/08 | 398 | 398 | 383 | 388 | -1.02% | 32,000 | 25億1812万 | +1.84% | 58.65 | 4.86 |
| 03/07 | 391 | 400 | 383 | 392 | 0% | 61,600 | 25億4408万 | +2.89% | 59.25 | 4.91 |
| 03/06 | 371 | 397 | 365 | 392 | +7.69% | 147,000 | 25億4408万 | +2.62% | 59.25 | 4.91 |
| 03/03 | 355 | 367 | 355 | 364 | +2.54% | 24,200 | 23億6236万 | -4.96% | 55.02 | 4.56 |
| 03/02 | 358 | 363 | 355 | 355 | -0.42% | 26,600 | 23億395万 | -7.79% | 53.66 | 4.45 |
| 03/01 | 354 | 361 | 353 | 357 | +1.28% | 28,800 | 23億1368万 | -7.88% | 53.89 | 4.46 |
| 02/28 | 352 | 357 | 352 | 352 | +0.57% | 18,800 | 22億8448万 | -9.28% | 53.21 | 4.41 |
| 02/27 | 353 | 358 | 350 | 350 | -1.82% | 15,600 | 22億7150万 | -10.26% | 52.91 | 4.38 |
| 02/24 | 365 | 365 | 352 | 357 | -2.99% | 66,600 | 23億1368万 | -8.82% | 53.89 | 4.46 |
| 02/23 | 365 | 369 | 360 | 368 | 0% | 39,400 | 23億8507万 | -6.49% | 55.55 | 4.6 |
| 02/22 | 375 | 375 | 365 | 368 | -2.65% | 36,000 | 23億8507万 | -6.73% | 55.55 | 4.6 |
| 02/21 | 375 | 378 | 375 | 378 | -0.66% | 17,000 | 24億4997万 | -4.43% | 57.06 | 4.73 |
| 02/20 | 377 | 382 | 375 | 380 | +1.06% | 26,200 | 24億6620万 | -4.04% | 57.44 | 4.76 |
| 02/17 | 385 | 386 | 375 | 376 | -2.59% | 47,800 | 24億4024万 | -5.29% | 56.84 | 4.71 |
| 02/16 | 394 | 394 | 385 | 386 | -2.65% | 29,600 | 25億514万 | -2.53% | 58.35 | 4.83 |
| 02/15 | 399 | 405 | 390 | 397 | -2.34% | 157,800 | 25億7328万 | +0.13% | 59.93 | 4.96 |
| 02/14 | 400 | 408 | 400 | 406 | +1.75% | 101,200 | 26億3494万 | +3.05% | 61.37 | 5.08 |
| 02/13 | 400 | 400 | 392 | 399 | +0.63% | 29,400 | 25億8951万 | +1.79% | 60.31 | 5 |
| 02/10 | 399 | 399 | 390 | 397 | -0.5% | 31,200 | 25億7328万 | +1.41% | 59.93 | 4.96 |
| 02/09 | 400 | 401 | 385 | 399 | -0.87% | 20,800 | 25億8626万 | +2.44% | 60.24 | 4.99 |
| 02/08 | 396 | 403 | 394 | 402 | +1.77% | 34,000 | 26億898万 | +3.88% | 60.77 | 5.03 |
| 02/07 | 385 | 395 | 385 | 395 | +2.86% | 20,000 | 25億6355万 | +2.6% | 59.71 | 4.95 |
| 02/06 | 391 | 399 | 376 | 384 | -1.66% | 49,600 | 24億9216万 | +0.26% | 58.05 | 4.81 |
| 02/03 | 389 | 398 | 386 | 391 | +0.39% | 19,600 | 25億3434万 | +2.49% | 59.03 | 4.89 |
| 02/02 | 398 | 402 | 389 | 389 | -3.59% | 52,000 | 25億2461万 | +3.18% | 58.8 | 4.87 |
| 02/01 | 413 | 415 | 395 | 404 | -2.42% | 67,000 | 26億1871万 | +7.89% | 60.99 | 5.05 |
| 01/31 | 411 | 415 | 407 | 414 | +0.49% | 38,800 | 26億8361万 | +12.06% | 62.5 | 5.18 |
| 01/30 | 411 | 412 | 405 | 412 | +0.98% | 33,800 | 26億7063万 | +12.74% | 62.2 | 5.15 |
| 01/27 | 412 | 413 | 399 | 408 | +0.12% | 22,200 | 26億4467万 | +12.88% | 61.6 | 5.1 |
| 01/26 | 408 | 408 | 393 | 407 | +2.52% | 58,800 | 26億4143万 | +13.69% | 61.52 | 5.1 |
| 01/25 | 393 | 399 | 378 | 397 | +3.12% | 72,000 | 25億7653万 | +11.83% | 60.01 | 4.97 |
| 01/24 | 397 | 397 | 377 | 385 | -2.28% | 34,400 | 24億9865万 | +9.69% | 58.2 | 4.82 |
| 01/23 | 385 | 394 | 373 | 394 | +1.68% | 32,200 | 25億5706万 | +12.89% | 59.56 | 4.93 |
| 01/20 | 405 | 405 | 384 | 388 | -2.88% | 44,600 | 25億1487万 | +12.32% | 58.57 | 4.85 |
| 01/19 | 384 | 406 | 373 | 399 | +4.04% | 59,000 | 25億8951万 | +17.01% | 60.31 | 5 |
| 01/18 | 396 | 400 | 373 | 384 | -4.13% | 98,400 | 24億8891万 | +13.8% | 57.97 | 4.8 |
| 01/17 | 417 | 419 | 393 | 400 | -1.48% | 121,400 | 25億9600万 | +20.12% | 60.46 | 5.01 |
| 01/16 | 379 | 417 | 378 | 406 | +9.29% | 282,600 | 26億3494万 | +23.78% | 61.37 | 5.08 |
| 01/13 | 383 | 383 | 369 | 372 | -2.24% | 45,800 | 24億1103万 | +15.37% | 56.16 | 4.65 |
| 01/12 | 357 | 388 | 357 | 380 | +7.19% | 171,000 | 24億6620万 | +19.5% | 57.44 | 4.76 |
| 01/11 | 363 | 370 | 352 | 355 | -0.28% | 82,800 | 23億70万 | +13.26% | 53.59 | 4.44 |
| 01/10 | 355 | 356 | 348 | 356 | +0.99% | 28,800 | 23億719万 | +15.05% | 53.74 | 4.45 |
| 01/06 | 344 | 362 | 344 | 352 | +1% | 75,400 | 22億8448万 | +15.03% | 53.21 | 4.41 |
| 01/05 | 355 | 355 | 341 | 349 | -1.13% | 57,400 | 22億6176万 | +15.4% | 52.68 | 4.36 |
| 01/04 | 360 | 362 | 346 | 353 | +0.86% | 81,000 | 22億8772万 | +18.29% | 53.28 | 4.41 |
| 2016 |
| 12/30 | 352 | 369 | 348 | 350 | +2.34% | 157,400 | 22億6825万 | +19.28% | 52.83 | 4.38 |
| 12/29 | 336 | 378 | 336 | 342 | +0.89% | 320,800 | 22億1633万 | +17.76% | 51.62 | 4.28 |
| 12/28 | 318 | 358 | 314 | 339 | +9.9% | 369,600 | 21億9686万 | +18.36% | 51.17 | 4.24 |
| 12/27 | 300 | 313 | 300 | 308 | +3.18% | 44,600 | 19億9892万 | +8.83% | 46.56 | 3.86 |
| 12/26 | 293 | 316 | 293 | 299 | +2.05% | 84,000 | 19億3726万 | +6.61% | 45.12 | 3.74 |
| 12/22 | 303 | 308 | 293 | 293 | -2.01% | 42,400 | 18億9832万 | +5.22% | 44.21 | 3.66 |
| 12/21 | 320 | 320 | 299 | 299 | -6.13% | 107,200 | 19億3726万 | +8.15% | 45.12 | 3.74 |
| 12/20 | 333 | 348 | 317 | 318 | -7.15% | 90,200 | 20億6382万 | +16.06% | 48.07 | 3.98 |
| 12/19 | 322 | 364 | 320 | 343 | +7.03% | 234,800 | 22億2282万 | +26.38% | 51.77 | 4.29 |
| 12/16 | 312 | 320 | 312 | 320 | +3.56% | 53,800 | 20億7680万 | +19.85% | 48.37 | 4.01 |
| 12/15 | 317 | 320 | 305 | 309 | -2.37% | 48,400 | 20億541万 | +17.05% | 46.71 | 3.87 |
| 12/14 | 307 | 327 | 307 | 317 | +6.39% | 225,800 | 20億5408万 | +21.26% | 47.84 | 3.96 |
| 12/13 | 298 | 305 | 298 | 298 | -0.83% | 67,000 | 19億3077万 | +14.86% | 44.97 | 3.73 |
| 12/12 | 310 | 315 | 300 | 300 | +1.69% | 216,600 | 19億4700万 | +16.73% | 45.35 | 3.76 |
| 12/09 | 266 | 299 | 260 | 295 | +10.69% | 486,800 | 19億1455万 | +15.23% | 44.59 | 3.69 |
| 12/08 | 278 | 278 | 261 | 267 | -4.14% | 36,800 | 17億2958万 | +4.1% | 40.28 | 3.34 |
| 12/07 | 270 | 281 | 270 | 278 | +2.39% | 40,800 | 18億422万 | +9.02% | 42.02 | 3.48 |
| 12/06 | 273 | 275 | 270 | 272 | +2.45% | 59,200 | 17億6203万 | +6.89% | 41.04 | 3.4 |
| 12/05 | 263 | 268 | 259 | 265 | +1.53% | 41,200 | 17億1985万 | +4.74% | 40.06 | 3.32 |
| 12/02 | 259 | 268 | 257 | 261 | +0.97% | 29,200 | 16億9389万 | +3.57% | 39.45 | 3.27 |
| 12/01 | 261 | 270 | 257 | 259 | 0% | 44,800 | 16億7766万 | +2.58% | 39.07 | 3.24 |
| 11/30 | 254 | 261 | 253 | 259 | +2.58% | 49,800 | 16億7766万 | +2.58% | 39.07 | 3.24 |
| 11/29 | 250 | 254 | 250 | 252 | +0.6% | 28,000 | 16億3548万 | 0% | 38.09 | 3.16 |
| 11/28 | 254 | 254 | 250 | 251 | +0.6% | 13,600 | 16億2574万 | -0.2% | 37.87 | 3.14 |
| 11/25 | 255 | 255 | 249 | 249 | -0.8% | 29,400 | 16億1601万 | -0.8% | 37.64 | 3.12 |
| 11/24 | 256 | 256 | 251 | 251 | -0.79% | 23,200 | 16億2899万 | 0% | 37.94 | 3.14 |
| 11/22 | 252 | 255 | 250 | 253 | -0.2% | 19,600 | 16億4197万 | +0.8% | 38.24 | 3.17 |
| 11/21 | 248 | 255 | 246 | 254 | +3.89% | 36,400 | 16億4521万 | +1% | 38.32 | 3.17 |
| 11/18 | 244 | 247 | 243 | 244 | +0.21% | 23,200 | 15億8356万 | -2.4% | 36.88 | 3.06 |
| 11/17 | 250 | 251 | 235 | 244 | -2.01% | 86,200 | 15億8031万 | -2.6% | 36.81 | 3.05 |
| 11/16 | 246 | 249 | 246 | 249 | +0.2% | 21,600 | 16億1276万 | -0.2% | 37.56 | 3.11 |
| 11/15 | 250 | 252 | 247 | 248 | 0% | 7,800 | 16億952万 | -0.4% | 37.49 | 3.11 |
| 11/14 | 244 | 252 | 244 | 248 | +0.2% | 15,600 | 16億952万 | -0.4% | 37.49 | 3.11 |
| 11/11 | 245 | 250 | 245 | 248 | +2.27% | 23,800 | 16億627万 | -0.6% | 37.41 | 3.1 |
| 11/10 | 243 | 257 | 239 | 242 | +3.2% | 79,000 | 15億7058万 | -2.81% | 36.58 | 3.03 |
| 11/09 | 254 | 256 | 226 | 235 | -7.5% | 101,800 | 15億2190万 | -5.82% | 35.45 | 2.94 |
| 11/08 | 256 | 260 | 252 | 254 | -1.74% | 55,800 | 16億4521万 | +1.81% | 38.32 | 3.17 |
| 11/07 | 259 | 261 | 256 | 258 | -2.09% | 37,600 | 16億7442万 | +3.61% | 39 | 3.23 |
| 11/04 | 273 | 276 | 262 | 264 | -8.98% | 293,000 | 17億1011万 | +6.25% | 39.83 | 3.3 |
