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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 275 | 275 | 275 | 275 | +17.02% | 6,600 | 29億1720万 | +10.44% | - | - |
| 03/30 | 236 | 241 | 233 | 235 | +0.64% | 14,800 | 24億9288万 | -5.24% | - | - |
| 03/29 | 229 | 234 | 229 | 234 | +0.65% | 1,600 | 24億7696万 | -6.22% | - | - |
| 03/28 | 232 | 235 | 232 | 232 | -0.64% | 2,800 | 24億6105万 | -7.57% | - | - |
| 03/27 | 236 | 236 | 234 | 234 | -1.06% | 1,400 | 24億7696万 | -7.34% | - | - |
| 03/24 | 239 | 239 | 234 | 236 | -1.46% | 4,400 | 25億348万 | -6.72% | - | - |
| 03/23 | 235 | 240 | 235 | 240 | -0.42% | 3,800 | 25億4061万 | -6.08% | - | - |
| 03/22 | 243 | 243 | 236 | 241 | -1.03% | 3,200 | 25億5122万 | -5.69% | - | - |
| 03/21 | 243 | 243 | 238 | 243 | -0.82% | 2,600 | 25億7774万 | -4.71% | - | - |
| 03/17 | 246 | 246 | 243 | 245 | +0.2% | 2,200 | 25億9896万 | -3.92% | - | - |
| 03/16 | 245 | 246 | 245 | 245 | -1.01% | 2,000 | 25億9365万 | -3.74% | - | - |
| 03/15 | 255 | 255 | 245 | 247 | -3.14% | 19,200 | 26億2017万 | -2.37% | - | - |
| 03/14 | 255 | 259 | 255 | 255 | -0.39% | 8,800 | 27億504万 | +0.79% | - | - |
| 03/13 | 258 | 258 | 256 | 256 | -0.78% | 7,200 | 27億1564万 | +1.99% | - | - |
| 03/10 | 262 | 262 | 257 | 258 | +1.57% | 6,400 | 27億3686万 | +3.2% | - | - |
| 03/09 | 253 | 255 | 253 | 254 | -0.59% | 1,400 | 26億9443万 | +2.01% | - | - |
| 03/08 | 258 | 258 | 256 | 256 | +0.59% | 2,400 | 27億1034万 | +3.02% | - | - |
| 03/07 | 258 | 258 | 254 | 254 | -0.39% | 3,800 | 26億9443万 | +2.83% | - | - |
| 03/06 | 251 | 255 | 250 | 255 | +1.59% | 12,000 | 27億504万 | +3.66% | - | - |
| 03/03 | 251 | 254 | 250 | 251 | -0.79% | 3,400 | 26億6260万 | +2.45% | - | - |
| 03/02 | 251 | 254 | 251 | 253 | -0.39% | 2,800 | 26億8382万 | +3.69% | - | - |
| 03/01 | 252 | 254 | 252 | 254 | -1.55% | 2,000 | 26億9443万 | +4.53% | - | - |
| 02/28 | 254 | 258 | 250 | 258 | 0% | 5,800 | 27億3686万 | +6.61% | - | - |
| 02/27 | 254 | 258 | 254 | 258 | +2.58% | 6,200 | 27億3686万 | +7.05% | - | - |
| 02/24 | 258 | 258 | 245 | 252 | -3.45% | 36,400 | 26億6791万 | +4.79% | - | - |
| 02/23 | 266 | 266 | 257 | 261 | -1.7% | 10,400 | 27億6338万 | +8.54% | - | - |
| 02/22 | 266 | 271 | 265 | 265 | -1.49% | 7,400 | 28億1112万 | +10.42% | - | - |
| 02/21 | 266 | 269 | 263 | 269 | +1.13% | 6,800 | 28億5355万 | +12.08% | - | - |
| 02/20 | 261 | 272 | 257 | 266 | +1.14% | 10,400 | 28億2172万 | +11.3% | - | - |
| 02/17 | 269 | 269 | 256 | 263 | -2.23% | 8,600 | 27億8990万 | +10.5% | - | - |
| 02/16 | 252 | 283 | 252 | 269 | +6.75% | 29,400 | 28億5355万 | +13.5% | - | - |
| 02/15 | 251 | 253 | 247 | 252 | +2.44% | 13,800 | 26億7321万 | +7.23% | - | - |
| 02/14 | 234 | 248 | 234 | 246 | +7.19% | 13,200 | 26億956万 | +4.68% | - | - |
| 02/13 | 225 | 230 | 224 | 230 | +2% | 2,200 | 24億3453万 | -1.92% | - | - |
| 02/10 | 227 | 227 | 225 | 225 | -0.66% | 3,200 | 23億8680万 | -4.26% | - | - |
| 02/09 | 226 | 228 | 223 | 227 | -0.88% | 3,400 | 24億271万 | -3.62% | - | - |
| 02/08 | 225 | 229 | 224 | 229 | 0% | 1,600 | 24億2392万 | -3.18% | - | - |
| 02/07 | 230 | 230 | 226 | 229 | -0.65% | 1,600 | 24億2392万 | -3.18% | - | - |
| 02/06 | 226 | 230 | 221 | 230 | +2% | 8,000 | 24億3984万 | -2.54% | - | - |
| 02/03 | 226 | 226 | 226 | 226 | 0% | 1,200 | 23億9210万 | -4.85% | - | - |
| 02/02 | 225 | 226 | 225 | 226 | -0.66% | 1,600 | 23億9210万 | -4.85% | - | - |
| 02/01 | 226 | 227 | 224 | 227 | 0% | 2,200 | 24億801万 | -4.22% | - | - |
| 01/31 | 227 | 233 | 227 | 227 | -0.22% | 3,600 | 24億801万 | -4.22% | - | - |
| 01/30 | 227 | 229 | 226 | 228 | +0.22% | 3,200 | 24億1332万 | -3.6% | - | - |
| 01/27 | 232 | 232 | 227 | 227 | -2.16% | 5,600 | 24億801万 | -3.81% | - | - |
| 01/26 | 234 | 235 | 231 | 232 | 0% | 4,800 | 24億6105万 | -1.69% | - | - |
| 01/25 | 233 | 233 | 230 | 232 | -0.43% | 3,000 | 24億6105万 | -1.69% | - | - |
| 01/24 | 234 | 237 | 233 | 233 | -1.89% | 8,600 | 24億7166万 | -1.27% | - | - |
| 01/23 | 254 | 254 | 230 | 238 | -5.19% | 8,000 | 25億1940万 | +1.06% | - | - |
| 01/20 | 250 | 251 | 244 | 251 | -1.76% | 7,600 | 26億5730万 | +6.6% | - | - |
| 01/19 | 253 | 260 | 251 | 255 | -1.35% | 5,800 | 27億504万 | +9.44% | - | - |
| 01/18 | 247 | 259 | 247 | 259 | +3.61% | 26,400 | 27億4216万 | +11.42% | - | - |
| 01/17 | 243 | 252 | 234 | 250 | +6.4% | 32,400 | 26億4669万 | +8.48% | - | - |
| 01/16 | 235 | 235 | 231 | 235 | -0.42% | 3,400 | 24億8757万 | +2.85% | - | - |
| 01/13 | 238 | 238 | 233 | 236 | -0.63% | 2,600 | 24億9818万 | +3.74% | - | - |
| 01/12 | 233 | 238 | 233 | 237 | +0.64% | 2,200 | 25億1409万 | +4.41% | - | - |
| 01/11 | 234 | 237 | 232 | 236 | +0.21% | 5,200 | 24億9818万 | +4.2% | - | - |
| 01/10 | 238 | 238 | 235 | 235 | -1.67% | 6,400 | 24億9288万 | +4.44% | - | - |
| 01/06 | 236 | 241 | 234 | 239 | +0.21% | 7,200 | 25億3531万 | +6.7% | - | - |
| 01/05 | 239 | 239 | 234 | 239 | -0.42% | 3,600 | 25億3000万 | +6.95% | - | - |
| 01/04 | 239 | 240 | 239 | 240 | +1.05% | 2,000 | 25億4061万 | +7.88% | - | - |
| 2016 |
| 12/30 | 240 | 240 | 231 | 237 | -0.21% | 11,400 | 25億1409万 | +7.24% | - | - |
| 12/29 | 239 | 240 | 237 | 238 | -1.45% | 22,400 | 25億1940万 | +7.95% | - | - |
| 12/28 | 236 | 250 | 232 | 241 | +3.21% | 24,000 | 25億5652万 | +10.05% | - | - |
| 12/27 | 221 | 234 | 217 | 234 | +5.9% | 13,400 | 24億7696万 | +7.6% | - | - |
| 12/26 | 220 | 221 | 217 | 221 | +0.46% | 12,000 | 23億3906万 | +1.61% | - | - |
| 12/22 | 220 | 221 | 218 | 220 | -0.45% | 9,600 | 23億2845万 | +1.62% | - | - |
| 12/21 | 223 | 226 | 221 | 221 | +0.23% | 7,600 | 23億3906万 | +2.08% | - | - |
| 12/20 | 234 | 234 | 220 | 220 | -3.93% | 10,200 | 23億3376万 | +1.85% | - | - |
| 12/19 | 228 | 230 | 228 | 229 | 0% | 12,400 | 24億2923万 | +6.02% | - | - |
| 12/16 | 240 | 241 | 228 | 229 | -2.76% | 15,400 | 24億2923万 | +6.51% | - | - |
| 12/15 | 235 | 248 | 225 | 236 | +9.53% | 41,600 | 24億9818万 | +9.53% | - | - |
| 12/14 | 217 | 217 | 214 | 215 | -0.92% | 3,600 | 22億8072万 | +0.47% | - | - |
| 12/13 | 218 | 218 | 214 | 217 | -0.23% | 7,600 | 23億193万 | +1.4% | - | - |
| 12/12 | 218 | 218 | 215 | 218 | +1.64% | 13,000 | 23億724万 | +1.64% | - | - |
| 12/09 | 213 | 215 | 213 | 214 | +0.47% | 2,000 | 22億7011万 | -0.47% | - | - |
| 12/08 | 214 | 214 | 212 | 213 | -0.23% | 5,600 | 22億5950万 | -0.93% | - | - |
| 12/07 | 211 | 215 | 211 | 214 | +0.95% | 6,000 | 22億6480万 | -0.7% | - | - |
| 12/06 | 214 | 215 | 212 | 212 | -0.94% | 1,800 | 22億4359万 | -2.08% | - | - |
| 12/05 | 211 | 217 | 211 | 214 | -0.7% | 2,600 | 22億6480万 | -1.16% | - | - |
| 12/02 | 216 | 218 | 213 | 215 | 0% | 4,800 | 22億8072万 | -0.46% | - | - |
| 12/01 | 216 | 218 | 215 | 215 | -1.15% | 8,400 | 22億8072万 | -0.92% | - | - |
| 11/30 | 209 | 218 | 209 | 218 | +2.35% | 11,800 | 23億724万 | +0.23% | - | - |
| 11/29 | 210 | 213 | 209 | 213 | +1.19% | 9,000 | 22億5420万 | -2.07% | - | - |
| 11/28 | 209 | 212 | 209 | 210 | 0% | 6,200 | 22億2768万 | -3.67% | - | - |
| 11/25 | 210 | 214 | 210 | 210 | 0% | 3,400 | 22億2768万 | -3.67% | - | - |
| 11/24 | 210 | 213 | 209 | 210 | -0.94% | 8,000 | 22億2768万 | -4.11% | - | - |
| 11/22 | 211 | 212 | 210 | 212 | +0.71% | 5,800 | 22億4889万 | -3.2% | - | - |
| 11/21 | 214 | 214 | 208 | 211 | -1.64% | 2,200 | 22億3298万 | -4.32% | - | - |
| 11/18 | 212 | 214 | 212 | 214 | +0.94% | 4,200 | 22億7011万 | -3.17% | - | - |
| 11/17 | 211 | 212 | 211 | 212 | -1.17% | 2,400 | 22億4889万 | -4.07% | - | - |
| 11/16 | 217 | 217 | 215 | 215 | +1.66% | 800 | 22億7541万 | -2.94% | - | - |
| 11/15 | 210 | 215 | 210 | 211 | -2.99% | 5,200 | 22億3828万 | -4.95% | - | - |
| 11/14 | 218 | 219 | 213 | 218 | +0.23% | 5,000 | 23億724万 | -2.03% | - | - |
| 11/11 | 217 | 222 | 216 | 217 | +0.93% | 4,800 | 23億193万 | -2.25% | - | - |
| 11/10 | 218 | 218 | 215 | 215 | -1.15% | 4,800 | 22億8072万 | -3.15% | - | - |
| 11/09 | 222 | 222 | 209 | 218 | -2.03% | 9,000 | 23億724万 | -2.47% | - | - |
| 11/08 | 226 | 227 | 222 | 222 | 0% | 5,200 | 23億5497万 | -0.45% | - | - |
| 11/07 | 227 | 227 | 221 | 222 | -1.77% | 1,600 | 23億5497万 | -0.45% | - | - |
| 11/04 | 218 | 226 | 218 | 226 | +3.91% | 5,200 | 23億9740万 | +1.35% | - | - |
