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 | 10/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 594 | 594 | 583 | 584 | +0.47% | 32,000 | 185億4314万 | +1.92% | 34.83 | 1.96 |
03/30 | 593 | 600 | 581 | 581 | -0.98% | 86,800 | 143億2141万 | +1.8% | 26.63 | 1.5 |
03/29 | 600 | 600 | 586 | 587 | -2.69% | 56,800 | 144億6308万 | +2.98% | 26.9 | 1.51 |
03/28 | 600 | 609 | 594 | 603 | +0.79% | 168,400 | 148億6347万 | +6.21% | 27.64 | 1.56 |
03/27 | 593 | 599 | 577 | 599 | +1.23% | 116,400 | 147億4643万 | +5.93% | 27.42 | 1.54 |
03/24 | 577 | 593 | 577 | 591 | +2.56% | 79,200 | 145億6780万 | +5.02% | 27.09 | 1.53 |
03/23 | 577 | 579 | 568 | 577 | -0.13% | 58,000 | 142億437万 | +2.76% | 26.42 | 1.49 |
03/22 | 576 | 583 | 574 | 577 | -1.91% | 61,600 | 142億2285万 | +3.08% | 26.45 | 1.49 |
03/21 | 575 | 590 | 574 | 589 | +3.43% | 121,600 | 144億9778万 | +5.28% | 26.96 | 1.52 |
03/17 | 579 | 579 | 568 | 569 | -2.07% | 82,800 | 140億1740万 | +2.15% | 26.07 | 1.47 |
03/16 | 575 | 582 | 575 | 581 | +1.04% | 31,200 | 143億1302万 | +4.5% | 26.62 | 1.5 |
03/15 | 585 | 600 | 563 | 575 | -1.29% | 150,000 | 141億6521万 | +3.6% | 26.34 | 1.48 |
03/14 | 579 | 584 | 567 | 583 | +0.69% | 82,800 | 143億4997万 | +5.33% | 26.69 | 1.5 |
03/13 | 585 | 588 | 579 | 579 | -0.94% | 61,200 | 142億5143万 | +4.99% | 26.5 | 1.49 |
03/10 | 589 | 590 | 577 | 584 | -0.51% | 86,400 | 143億8692万 | +6.38% | 26.76 | 1.51 |
03/09 | 572 | 590 | 572 | 587 | +3.03% | 159,600 | 144億6083万 | +7.31% | 26.89 | 1.51 |
03/08 | 570 | 572 | 560 | 570 | +0.4% | 170,000 | 140億3587万 | +4.54% | 26.1 | 1.47 |
03/07 | 557 | 568 | 556 | 568 | +1.38% | 83,200 | 139億8044万 | +4.51% | 26 | 1.46 |
03/06 | 552 | 561 | 548 | 560 | +1.45% | 86,400 | 137億8952万 | +3.27% | 25.65 | 1.44 |
03/03 | 564 | 565 | 550 | 552 | -2.13% | 98,800 | 135億9244万 | +1.99% | 25.28 | 1.42 |
03/02 | 547 | 564 | 547 | 564 | +3.2% | 87,200 | 138億8806万 | +4.21% | 25.83 | 1.45 |
03/01 | 540 | 546 | 538 | 546 | +1.3% | 56,400 | 134億5695万 | +1.16% | 25.03 | 1.41 |
02/28 | 545 | 546 | 539 | 539 | -1.06% | 42,400 | 132億8450万 | -0.14% | 24.71 | 1.39 |
02/27 | 541 | 546 | 541 | 545 | +0.83% | 57,600 | 134億2615万 | +0.93% | 24.97 | 1.41 |
02/24 | 540 | 541 | 538 | 541 | +0.79% | 59,200 | 133億1529万 | +0.09% | 24.76 | 1.39 |
02/23 | 547 | 547 | 536 | 536 | -1.83% | 63,200 | 132億1060万 | -0.69% | 24.57 | 1.38 |
02/22 | 543 | 547 | 541 | 546 | +1.35% | 30,400 | 134億5695万 | +1.16% | 25.03 | 1.41 |
02/21 | 537 | 542 | 536 | 539 | +0.56% | 41,600 | 132億6950万 | -0.19% | 24.68 | 1.39 |
02/20 | 537 | 538 | 533 | 536 | -0.33% | 24,400 | 131億9565万 | -0.92% | 24.54 | 1.38 |
02/17 | 539 | 539 | 537 | 538 | -0.97% | 29,200 | 132億3873万 | -0.6% | 24.62 | 1.39 |
02/16 | 548 | 549 | 539 | 543 | -0.87% | 44,800 | 133億6798万 | +0.18% | 24.86 | 1.4 |
02/15 | 551 | 551 | 545 | 548 | -0.54% | 64,400 | 134億8492万 | +1.06% | 25.08 | 1.41 |
02/14 | 546 | 551 | 545 | 551 | +1.66% | 55,600 | 135億5877万 | +1.61% | 25.22 | 1.42 |
02/13 | 540 | 549 | 535 | 542 | -2.61% | 100,400 | 133億3720万 | -0.23% | 24.8 | 1.4 |
02/10 | 528 | 575 | 528 | 556 | +2.11% | 180,400 | 136億9418万 | +2.25% | 25.47 | 1.43 |
02/09 | 536 | 548 | 536 | 545 | +2.3% | 46,800 | 134億1106万 | -0.05% | 24.94 | 1.4 |
02/08 | 532 | 535 | 528 | 533 | +0.19% | 44,800 | 131億948万 | -2.47% | 24.38 | 1.37 |
02/07 | 531 | 535 | 530 | 532 | -0.37% | 31,600 | 130億8486万 | -3.19% | 24.33 | 1.37 |
02/06 | 530 | 534 | 529 | 534 | +1.09% | 29,200 | 131億3410万 | -3.35% | 24.43 | 1.38 |
02/03 | 530 | 531 | 526 | 528 | -0.28% | 46,400 | 129億9254万 | -4.91% | 24.16 | 1.36 |
02/02 | 530 | 536 | 529 | 529 | -0.14% | 51,600 | 130億2947万 | -4.98% | 24.23 | 1.36 |
02/01 | 535 | 536 | 530 | 530 | -1.49% | 52,800 | 130億4793万 | -5.02% | 24.27 | 1.37 |
01/31 | 541 | 541 | 538 | 538 | -0.92% | 45,200 | 132億4488万 | -3.76% | 24.63 | 1.39 |
01/30 | 543 | 545 | 542 | 543 | +0.09% | 29,600 | 133億6798万 | -2.69% | 24.86 | 1.4 |
01/27 | 544 | 545 | 541 | 543 | -0.23% | 21,200 | 133億5567万 | -2.78% | 24.84 | 1.4 |
01/26 | 541 | 544 | 541 | 544 | +0.88% | 49,600 | 133億8644万 | -2.38% | 24.89 | 1.4 |
01/25 | 539 | 543 | 538 | 539 | +0.19% | 32,800 | 132億6950万 | -3.06% | 24.68 | 1.39 |
01/24 | 538 | 548 | 538 | 538 | -0.37% | 39,600 | 132億4488万 | -3.06% | 24.63 | 1.39 |
01/23 | 539 | 544 | 539 | 540 | +0.05% | 46,400 | 132億9304万 | -2.7% | 24.72 | 1.39 |
01/20 | 543 | 545 | 534 | 540 | -2.31% | 130,000 | 132億8689万 | -2.75% | 24.71 | 1.39 |
01/19 | 553 | 559 | 549 | 553 | +0.23% | 62,000 | 136億75万 | -0.27% | 25.29 | 1.42 |
01/18 | 548 | 553 | 543 | 551 | +0.68% | 101,600 | 135億6998万 | -0.32% | 25.24 | 1.42 |
01/17 | 549 | 553 | 540 | 548 | +0.18% | 92,800 | 134億7767万 | -0.82% | 25.06 | 1.41 |
01/16 | 549 | 561 | 546 | 547 | -0.18% | 58,000 | 134億5305万 | -0.82% | 25.02 | 1.41 |
01/13 | 543 | 552 | 541 | 548 | -0.45% | 88,800 | 134億7767万 | -0.45% | 25.06 | 1.41 |
01/12 | 559 | 559 | 544 | 550 | -1.74% | 152,000 | 135億3921万 | +0.18% | 25.18 | 1.42 |
01/11 | 564 | 565 | 559 | 560 | +0.18% | 100,800 | 137億7922万 | +2.14% | 25.63 | 1.44 |
01/10 | 573 | 575 | 553 | 559 | -2.83% | 257,200 | 137億5461万 | +2.15% | 25.58 | 1.44 |
01/06 | 577 | 578 | 573 | 575 | -0.43% | 152,800 | 141億5463万 | +5.5% | 26.32 | 1.48 |
01/05 | 589 | 589 | 569 | 578 | -0.65% | 146,400 | 142億1617万 | +6.35% | 26.44 | 1.49 |
01/04 | 581 | 588 | 576 | 581 | -2.02% | 253,200 | 143億848万 | +7.44% | 26.61 | 1.5 |
2016 |
12/30 | 602 | 604 | 591 | 593 | -1.62% | 108,000 | 146億507万 | +10.27% | 27.16 | 1.53 |
12/29 | 605 | 609 | 582 | 603 | -3.29% | 244,400 | 148億4510万 | +12.71% | 27.61 | 1.55 |
12/28 | 600 | 670 | 600 | 624 | +8.2% | 769,200 | 153億4979万 | +17.2% | 28.55 | 1.61 |
12/27 | 555 | 582 | 552 | 576 | +3.83% | 244,400 | 141億8655万 | +9.14% | 26.38 | 1.49 |
12/26 | 558 | 558 | 542 | 555 | +1.65% | 170,000 | 136億6340万 | +5.71% | 25.41 | 1.43 |
12/22 | 529 | 590 | 524 | 546 | +3.16% | 696,800 | 134億4183万 | +4.2% | 25 | 1.41 |
12/21 | 525 | 531 | 525 | 529 | +0.76% | 83,600 | 130億1783万 | +1.39% | 24.21 | 1.36 |
12/20 | 525 | 530 | 521 | 525 | +0.05% | 97,200 | 129億1944万 | +0.62% | 24.03 | 1.35 |
12/19 | 520 | 529 | 520 | 525 | +0.72% | 37,600 | 129億1329万 | +0.77% | 24.01 | 1.35 |
12/16 | 523 | 523 | 519 | 521 | -0.29% | 24,000 | 128億2105万 | +0.05% | 23.84 | 1.34 |
12/15 | 526 | 526 | 523 | 523 | -1.04% | 14,000 | 128億5795万 | +0.53% | 23.91 | 1.35 |
12/14 | 527 | 529 | 525 | 528 | +0.24% | 33,600 | 129億9323万 | +1.59% | 24.16 | 1.36 |
12/13 | 526 | 530 | 525 | 527 | +0.19% | 46,400 | 129億6248万 | +1.54% | 24.11 | 1.36 |
12/12 | 525 | 526 | 521 | 526 | +0.91% | 57,600 | 129億3789万 | +1.35% | 24.06 | 1.35 |
12/09 | 523 | 525 | 521 | 521 | -0.76% | 47,200 | 128億2105万 | +0.43% | 23.84 | 1.34 |
12/08 | 525 | 525 | 523 | 525 | +0.05% | 61,200 | 129億1944万 | +1.4% | 24.03 | 1.35 |
12/07 | 531 | 531 | 525 | 525 | -0.43% | 32,400 | 129億1329万 | +1.35% | 24.01 | 1.35 |
12/06 | 525 | 529 | 520 | 527 | +0.43% | 38,800 | 129億6863万 | +1.79% | 24.12 | 1.36 |
12/05 | 530 | 534 | 525 | 525 | -0.9% | 43,600 | 129億1329万 | +1.55% | 24.01 | 1.35 |
12/02 | 522 | 532 | 522 | 530 | +1.29% | 51,200 | 130億3012万 | +2.47% | 24.23 | 1.36 |
12/01 | 519 | 524 | 519 | 523 | +0.19% | 18,400 | 128億6410万 | +1.16% | 23.92 | 1.35 |
11/30 | 517 | 522 | 517 | 522 | +0.77% | 32,800 | 128億3950万 | +1.16% | 23.88 | 1.34 |
11/29 | 519 | 520 | 518 | 518 | -0.05% | 17,600 | 127億4111万 | +0.39% | 23.69 | 1.33 |
11/28 | 520 | 521 | 515 | 518 | +0.24% | 23,600 | 127億4726万 | +0.44% | 23.71 | 1.33 |
11/25 | 520 | 522 | 517 | 517 | -0.77% | 14,400 | 127億1652万 | +0.19% | 23.65 | 1.33 |
11/24 | 519 | 523 | 518 | 521 | +0.19% | 41,200 | 128億1490万 | +0.97% | 23.83 | 1.34 |
11/22 | 521 | 523 | 518 | 520 | -0.38% | 16,000 | 127億9031万 | +0.97% | 23.79 | 1.34 |
11/21 | 515 | 522 | 514 | 522 | +1.41% | 28,000 | 128億3950万 | +1.36% | 23.88 | 1.34 |
11/18 | 514 | 518 | 514 | 515 | +0.19% | 19,600 | 126億6117万 | -0.05% | 23.55 | 1.33 |
11/17 | 514 | 517 | 514 | 514 | +0.1% | 17,200 | 126億3658万 | -0.24% | 23.5 | 1.32 |
11/16 | 514 | 517 | 509 | 513 | +0.2% | 25,600 | 126億2428万 | -0.34% | 23.48 | 1.32 |
11/15 | 514 | 515 | 505 | 512 | -0.24% | 46,000 | 125億9968万 | -0.73% | 23.43 | 1.32 |
11/14 | 513 | 514 | 510 | 514 | +0.15% | 42,400 | 126億3043万 | -0.48% | 23.49 | 1.32 |
11/11 | 506 | 520 | 506 | 513 | +0.34% | 27,200 | 126億1198万 | -0.63% | 23.45 | 1.32 |
11/10 | 513 | 514 | 509 | 511 | +0.29% | 21,600 | 125億6894万 | -1.16% | 23.37 | 1.32 |
11/09 | 516 | 518 | 503 | 510 | -1.74% | 43,200 | 125億3204万 | -1.45% | 23.31 | 1.31 |
11/08 | 516 | 523 | 515 | 519 | +0.58% | 10,000 | 127億5341万 | +0.1% | 23.72 | 1.34 |
11/07 | 514 | 520 | 503 | 516 | +0.34% | 29,600 | 126億7962万 | -0.67% | 23.58 | 1.33 |
11/04 | 513 | 516 | 511 | 514 | +0.2% | 33,600 | 126億3658万 | -1.01% | 23.5 | 1.32 |