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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 905 | 905 | 878 | 880 | -0.94% | 2,375,400 | 2884億7864万 | -2.55% | 13.88 | 1.52 |
| 03/30 | 915 | 918 | 880 | 888 | -3.09% | 2,047,800 | 2912億1045万 | -1.62% | 14.02 | 1.53 |
| 03/29 | 915 | 923 | 907 | 917 | +0.55% | 1,627,800 | 3004億9858万 | +1.51% | 14.46 | 1.58 |
| 03/28 | 902 | 912 | 897 | 912 | +1.48% | 2,045,400 | 2988億5950万 | +1.07% | 14.38 | 1.57 |
| 03/27 | 908 | 910 | 890 | 898 | -1.64% | 1,473,000 | 2944億8861万 | -0.19% | 14.17 | 1.55 |
| 03/24 | 907 | 915 | 907 | 913 | +0.55% | 1,096,200 | 2994億586万 | +1.59% | 14.41 | 1.58 |
| 03/23 | 900 | 910 | 898 | 908 | -0.18% | 1,383,000 | 2977億6678万 | +1.26% | 14.33 | 1.57 |
| 03/22 | 910 | 913 | 907 | 910 | -0.73% | 1,239,000 | 2983億1314万 | +1.56% | 14.36 | 1.57 |
| 03/21 | 922 | 923 | 908 | 917 | -0.54% | 1,404,000 | 3004億9858万 | +2.54% | 14.46 | 1.58 |
| 03/17 | 908 | 925 | 907 | 922 | +1.1% | 1,971,600 | 3021億3767万 | +3.21% | 14.54 | 1.59 |
| 03/16 | 912 | 918 | 907 | 912 | +0.37% | 1,125,000 | 2988億5950万 | +2.2% | 14.38 | 1.57 |
| 03/15 | 910 | 918 | 908 | 908 | -0.18% | 909,600 | 2977億6678万 | +1.95% | 14.33 | 1.57 |
| 03/14 | 918 | 920 | 908 | 910 | -0.91% | 945,600 | 2983億1314万 | +2.25% | 14.36 | 1.57 |
| 03/13 | 917 | 928 | 913 | 918 | +0.55% | 1,293,600 | 3010億4494万 | +3.18% | 14.49 | 1.58 |
| 03/10 | 928 | 928 | 910 | 913 | 0% | 1,568,400 | 2994億586万 | +2.74% | 14.41 | 1.58 |
| 03/09 | 900 | 918 | 900 | 913 | +1.48% | 1,365,000 | 2994億586万 | +2.74% | 14.41 | 1.58 |
| 03/08 | 905 | 907 | 897 | 900 | -0.92% | 1,206,600 | 2950億3497万 | +1.24% | 14.2 | 1.55 |
| 03/07 | 912 | 920 | 907 | 908 | 0% | 1,901,400 | 2977億6678万 | +2.06% | 14.33 | 1.57 |
| 03/06 | 888 | 913 | 888 | 908 | +2.44% | 2,962,800 | 2977億6678万 | +1.83% | 14.33 | 1.57 |
| 03/03 | 887 | 893 | 882 | 887 | +0.19% | 1,376,400 | 2906億6408万 | -0.71% | 13.99 | 1.53 |
| 03/02 | 898 | 900 | 883 | 885 | -0.75% | 1,554,600 | 2901億1772万 | -1.23% | 13.96 | 1.53 |
| 03/01 | 892 | 895 | 882 | 892 | +0.75% | 1,095,000 | 2923億317万 | -0.71% | 14.07 | 1.54 |
| 02/28 | 882 | 895 | 882 | 885 | +0.95% | 1,545,600 | 2901億1772万 | -1.56% | 13.96 | 1.53 |
| 02/27 | 882 | 887 | 875 | 877 | -1.13% | 1,566,000 | 2873億8592万 | -2.7% | 13.83 | 1.51 |
| 02/24 | 875 | 892 | 875 | 887 | +0.19% | 1,291,800 | 2906億6408万 | -1.81% | 13.99 | 1.53 |
| 02/23 | 888 | 888 | 873 | 885 | -0.38% | 1,819,200 | 2901億1772万 | -2.21% | 13.96 | 1.53 |
| 02/22 | 885 | 892 | 878 | 888 | +0.38% | 1,671,000 | 2912億1045万 | -2.06% | 14.02 | 1.53 |
| 02/21 | 880 | 890 | 878 | 885 | +0.57% | 881,400 | 2901億1772万 | -2.64% | 13.96 | 1.53 |
| 02/20 | 865 | 883 | 862 | 880 | +1.73% | 1,314,000 | 2884億7864万 | -3.4% | 13.88 | 1.52 |
| 02/17 | 858 | 870 | 852 | 865 | -0.38% | 1,406,400 | 2835億6139万 | -5.36% | 13.65 | 1.49 |
| 02/16 | 875 | 878 | 867 | 868 | -0.19% | 1,100,400 | 2846億5411万 | -5.41% | 13.7 | 1.5 |
| 02/15 | 888 | 892 | 868 | 870 | -0.95% | 2,053,200 | 2852億47万 | -5.64% | 13.73 | 1.5 |
| 02/14 | 887 | 892 | 877 | 878 | -0.75% | 1,631,400 | 2879億3228万 | -5.05% | 13.86 | 1.52 |
| 02/13 | 880 | 893 | 870 | 885 | -0.56% | 1,695,600 | 2901億1772万 | -4.74% | 13.96 | 1.53 |
| 02/10 | 890 | 892 | 872 | 890 | +1.52% | 1,696,200 | 2917億5681万 | -4.51% | 14.04 | 1.54 |
| 02/09 | 887 | 888 | 870 | 877 | -2.23% | 2,477,400 | 2873億8592万 | -6.24% | 13.83 | 1.51 |
| 02/08 | 902 | 903 | 892 | 897 | 0% | 941,400 | 2939億4225万 | -4.51% | 14.15 | 1.55 |
| 02/07 | 902 | 905 | 893 | 897 | -0.74% | 1,150,200 | 2939億4225万 | -4.71% | 14.15 | 1.55 |
| 02/06 | 927 | 930 | 897 | 903 | -1.81% | 1,951,200 | 2961億2769万 | -4.31% | 14.25 | 1.56 |
| 02/03 | 915 | 922 | 910 | 920 | +0.36% | 1,211,400 | 3015億9131万 | -2.75% | 14.52 | 1.59 |
| 02/02 | 927 | 927 | 912 | 917 | -1.26% | 1,942,800 | 3004億9858万 | -3.41% | 14.46 | 1.58 |
| 02/01 | 932 | 935 | 925 | 928 | -0.71% | 1,419,600 | 3043億2311万 | -2.49% | 14.65 | 1.6 |
| 01/31 | 937 | 940 | 930 | 935 | -0.71% | 852,600 | 3065億856万 | -1.89% | 14.75 | 1.61 |
| 01/30 | 943 | 948 | 935 | 942 | -1.22% | 856,200 | 3086億9400万 | -1.4% | 14.86 | 1.62 |
| 01/27 | 935 | 955 | 935 | 953 | +1.78% | 1,165,800 | 3125億1853万 | -0.49% | 15.04 | 1.64 |
| 01/26 | 942 | 942 | 932 | 937 | +0.18% | 1,719,000 | 3070億5492万 | -2.33% | 14.78 | 1.62 |
| 01/25 | 940 | 943 | 927 | 935 | +0.9% | 988,200 | 3065億856万 | -2.71% | 14.75 | 1.61 |
| 01/24 | 918 | 933 | 917 | 927 | +0.54% | 1,308,000 | 3037億7675万 | -3.87% | 14.62 | 1.6 |
| 01/23 | 937 | 937 | 918 | 922 | -1.6% | 1,512,600 | 3021億3767万 | -4.49% | 14.54 | 1.59 |
| 01/20 | 938 | 940 | 932 | 937 | -0.35% | 1,090,800 | 3070億5492万 | -3.14% | 14.78 | 1.62 |
| 01/19 | 943 | 952 | 937 | 940 | -0.18% | 1,444,800 | 3081億4764万 | -2.89% | 14.83 | 1.62 |
| 01/18 | 928 | 943 | 920 | 942 | +1.8% | 1,814,400 | 3086億9400万 | -2.82% | 14.86 | 1.62 |
| 01/17 | 960 | 960 | 920 | 925 | -4.15% | 2,626,200 | 3032億3039万 | -4.54% | 14.59 | 1.6 |
| 01/16 | 970 | 977 | 963 | 965 | -0.52% | 1,324,200 | 3163億4305万 | -0.31% | 15.23 | 1.66 |
| 01/13 | 957 | 975 | 955 | 970 | +2.11% | 1,794,600 | 3179億8214万 | +0.41% | 15.3 | 1.67 |
| 01/12 | 960 | 963 | 947 | 950 | -1.72% | 1,936,200 | 3114億2580万 | -1.45% | 14.99 | 1.64 |
| 01/11 | 973 | 978 | 967 | 967 | +0.17% | 2,305,800 | 3168億8942万 | +0.49% | 15.25 | 1.67 |
| 01/10 | 978 | 980 | 957 | 965 | -0.52% | 2,377,200 | 3163億4305万 | +0.42% | 15.23 | 1.66 |
| 01/06 | 967 | 975 | 962 | 970 | +0.17% | 2,040,000 | 3179億8214万 | +1.15% | 15.3 | 1.67 |
| 01/05 | 972 | 978 | 967 | 968 | +1.4% | 2,710,800 | 3174億3578万 | +1.18% | 15.28 | 1.67 |
| 01/04 | 943 | 962 | 937 | 955 | -0.52% | 2,841,000 | 3130億6489万 | 0% | 15.07 | 1.65 |
| 2016 |
| 12/30 | 962 | 965 | 953 | 960 | -0.17% | 1,199,400 | 3147億397万 | +0.63% | 15.15 | 1.66 |
| 12/29 | 965 | 972 | 958 | 962 | -1.03% | 1,079,400 | 3152億5033万 | +1.02% | 15.17 | 1.66 |
| 12/28 | 968 | 975 | 965 | 972 | -0.34% | 826,800 | 3185億2850万 | +2.39% | 15.33 | 1.68 |
| 12/27 | 985 | 987 | 972 | 975 | -1.35% | 999,000 | 3196億2122万 | +3.07% | 15.38 | 1.68 |
| 12/26 | 983 | 993 | 980 | 988 | +1.37% | 662,400 | 3239億9211万 | +5.03% | 15.59 | 1.71 |
| 12/22 | 978 | 983 | 972 | 975 | -0.85% | 1,234,200 | 3196億2122万 | +4.06% | 15.38 | 1.68 |
| 12/21 | 1,000 | 1,002 | 982 | 983 | -1.67% | 1,305,600 | 3223億5303万 | +5.39% | 15.52 | 1.7 |
| 12/20 | 990 | 1,003 | 987 | 1,000 | +1.01% | 1,304,400 | 3278億1664万 | +7.87% | 15.78 | 1.73 |
| 12/19 | 978 | 993 | 977 | 990 | 0% | 937,800 | 3245億3847万 | +7.49% | 15.62 | 1.71 |
| 12/16 | 997 | 1,000 | 982 | 990 | -0.5% | 1,545,000 | 3245億3847万 | +8.32% | 15.62 | 1.71 |
| 12/15 | 970 | 1,003 | 967 | 995 | +4.01% | 3,253,800 | 3261億7755万 | +9.58% | 15.7 | 1.72 |
| 12/14 | 973 | 975 | 957 | 957 | -2.21% | 1,656,000 | 3136億1125万 | +6.18% | 15.09 | 1.65 |
| 12/13 | 965 | 980 | 957 | 978 | +2.26% | 1,566,600 | 3207億1394万 | +9.19% | 15.44 | 1.69 |
| 12/12 | 967 | 967 | 952 | 957 | 0% | 1,467,000 | 3136億1125万 | +7.25% | 15.09 | 1.65 |
| 12/09 | 947 | 960 | 937 | 957 | +1.23% | 2,760,000 | 3136億1125万 | +7.73% | 15.09 | 1.65 |
| 12/08 | 920 | 947 | 913 | 945 | +3.66% | 2,295,600 | 3097億8672万 | +6.9% | 14.91 | 1.63 |
| 12/07 | 905 | 917 | 902 | 912 | 0% | 1,552,800 | 2988億5950万 | +3.36% | 14.38 | 1.57 |
| 12/06 | 915 | 922 | 910 | 912 | +0.55% | 1,700,400 | 2988億5950万 | +3.36% | 14.38 | 1.57 |
| 12/05 | 922 | 922 | 900 | 907 | -0.73% | 2,164,800 | 2972億2042万 | +2.91% | 14.31 | 1.56 |
| 12/02 | 925 | 937 | 910 | 913 | -2.14% | 1,721,400 | 2994億586万 | +3.67% | 14.41 | 1.58 |
| 12/01 | 922 | 938 | 915 | 933 | +2.56% | 2,271,000 | 3059億6219万 | +5.94% | 14.73 | 1.61 |
| 11/30 | 935 | 947 | 908 | 910 | -1.62% | 1,863,000 | 2983億1314万 | +3.41% | 14.36 | 1.57 |
| 11/29 | 932 | 935 | 923 | 925 | -0.54% | 1,457,400 | 3032億3039万 | +5.23% | 14.59 | 1.6 |
| 11/28 | 927 | 935 | 922 | 930 | +1.27% | 2,361,000 | 3048億6947万 | +6.04% | 14.67 | 1.6 |
| 11/25 | 922 | 928 | 912 | 918 | -0.54% | 2,080,200 | 3010億4494万 | +4.71% | 14.49 | 1.58 |
| 11/24 | 905 | 923 | 895 | 923 | +3.55% | 2,940,000 | 3026億8403万 | +5.4% | 14.57 | 1.59 |
| 11/22 | 890 | 902 | 885 | 892 | +0.75% | 1,902,000 | 2923億317万 | +1.79% | 14.07 | 1.54 |
| 11/21 | 865 | 890 | 858 | 885 | +2.71% | 2,867,400 | 2901億1772万 | +1.03% | 13.96 | 1.53 |
| 11/18 | 872 | 882 | 858 | 862 | -1.15% | 2,877,600 | 2824億6867万 | -1.64% | 13.6 | 1.49 |
| 11/17 | 860 | 882 | 857 | 872 | +0.38% | 2,789,400 | 2857億4683万 | -0.61% | 13.75 | 1.5 |
| 11/16 | 860 | 868 | 850 | 868 | +1.56% | 1,543,200 | 2846億5411万 | -0.99% | 13.7 | 1.5 |
| 11/15 | 872 | 872 | 850 | 855 | +1.18% | 1,813,200 | 2802億8322万 | -2.51% | 13.49 | 1.48 |
| 11/14 | 858 | 858 | 835 | 845 | +4.86% | 3,852,000 | 2770億506万 | -3.65% | 13.33 | 1.46 |
| 11/11 | 827 | 831 | 784 | 806 | -4.45% | 5,266,800 | 2641億6557万 | -8.32% | 12.71 | 1.39 |
| 11/10 | 837 | 853 | 826 | 843 | +3.9% | 2,427,600 | 2764億5870万 | -4.49% | 13.31 | 1.45 |
| 11/09 | 843 | 855 | 801 | 812 | -3.56% | 3,394,200 | 2660億7784万 | -8.29% | 12.81 | 1.4 |
| 11/08 | 823 | 860 | 815 | 842 | -3.63% | 3,143,400 | 2759億1234万 | -5.11% | 13.28 | 1.45 |
| 11/07 | 862 | 878 | 857 | 873 | +1.16% | 1,538,400 | 2862億9320万 | -1.65% | 13.78 | 1.51 |
| 11/04 | 855 | 872 | 848 | 863 | +0.39% | 2,356,200 | 2830億1503万 | -2.89% | 13.62 | 1.49 |
