株価チャート
2016/10/03～2017/02/28
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2017 |
| 02/28 | 489 | 491 | 487 | 488 | 0% | 860,800 | 924億4929万 | -2.79% | 27.98 | 5.37 |
| 02/27 | 493 | 495 | 488 | 488 | -0.81% | 939,600 | 924億4929万 | -2.59% | 27.98 | 5.37 |
| 02/24 | 490 | 494 | 488 | 492 | -1.4% | 2,985,200 | 932億707万 | -1.8% | 28.21 | 5.42 |
| 02/23 | 505 | 506 | 499 | 499 | -1.29% | 3,383,000 | 945億3319万 | -0.4% | 28.61 | 5.49 |
| 02/22 | 514 | 514 | 504 | 506 | -1.65% | 1,361,800 | 957億6459万 | +0.9% | 28.98 | 5.56 |
| 02/21 | 516 | 517 | 513 | 514 | -0.29% | 855,600 | 973億7487万 | +2.8% | 29.47 | 5.66 |
| 02/20 | 515 | 518 | 514 | 516 | +0.1% | 723,200 | 976億5904万 | +3.31% | 29.55 | 5.68 |
| 02/17 | 517 | 517 | 514 | 515 | -0.39% | 1,328,000 | 975億6432万 | +3.21% | 29.52 | 5.67 |
| 02/16 | 522 | 522 | 517 | 517 | -0.67% | 719,000 | 979億4321万 | +3.61% | 29.64 | 5.69 |
| 02/15 | 520 | 521 | 518 | 521 | +0.68% | 634,600 | 986億627万 | +4.31% | 29.84 | 5.73 |
| 02/14 | 519 | 522 | 516 | 517 | +0.19% | 1,110,800 | 979億4321万 | +3.4% | 29.64 | 5.69 |
| 02/13 | 513 | 517 | 513 | 516 | +0.98% | 747,200 | 977億5376万 | +3.2% | 29.58 | 5.68 |
| 02/10 | 508 | 512 | 507 | 511 | +0.99% | 805,800 | 968億654万 | +2.2% | 29.29 | 5.63 |
| 02/09 | 503 | 507 | 502 | 506 | +0.9% | 573,000 | 958億5931万 | +1% | 29.01 | 5.57 |
| 02/08 | 500 | 502 | 499 | 502 | +0.4% | 535,800 | 950億680万 | +0.1% | 28.75 | 5.52 |
| 02/07 | 499 | 500 | 496 | 500 | +0.3% | 529,600 | 946億2791万 | -0.3% | 28.63 | 5.5 |
| 02/06 | 500 | 500 | 496 | 498 | +0.5% | 504,000 | 943億4375万 | -0.8% | 28.55 | 5.48 |
| 02/03 | 497 | 500 | 494 | 496 | -0.2% | 674,000 | 938億7013万 | -1.49% | 28.41 | 5.45 |
| 02/02 | 500 | 501 | 496 | 497 | -0.4% | 651,200 | 940億5958万 | -1.29% | 28.46 | 5.47 |
| 02/01 | 495 | 499 | 494 | 499 | +1.01% | 688,000 | 944億3847万 | -1.09% | 28.58 | 5.49 |
| 01/31 | 494 | 495 | 491 | 494 | 0% | 781,600 | 934億9124万 | -2.08% | 28.29 | 5.43 |
| 01/30 | 494 | 495 | 491 | 494 | +0.61% | 811,200 | 934億9124万 | -2.28% | 28.29 | 5.43 |
| 01/27 | 488 | 492 | 487 | 491 | +1.03% | 871,600 | 929億2291万 | -3.06% | 28.12 | 5.4 |
| 01/26 | 485 | 486 | 481 | 486 | +0.83% | 947,800 | 919億7568万 | -4.24% | 27.83 | 5.34 |
| 01/25 | 484 | 489 | 481 | 482 | -0.21% | 1,183,200 | 912億1790万 | -5.03% | 27.6 | 5.3 |
| 01/24 | 489 | 489 | 482 | 483 | -1.43% | 1,513,200 | 914億734万 | -5.21% | 27.66 | 5.31 |
| 01/23 | 492 | 494 | 490 | 490 | -0.31% | 1,329,400 | 927億3346万 | -4.02% | 28.06 | 5.39 |
| 01/20 | 493 | 493 | 489 | 491 | +0.1% | 931,400 | 930億1763万 | -3.91% | 28.15 | 5.41 |
| 01/19 | 492 | 495 | 490 | 491 | +0.41% | 1,081,000 | 929億2291万 | -4.01% | 28.12 | 5.4 |
| 01/18 | 499 | 499 | 486 | 489 | -0.81% | 1,979,200 | 925億4402万 | -4.4% | 28 | 5.38 |
| 01/17 | 498 | 499 | 492 | 493 | -1.1% | 1,714,000 | 933億180万 | -3.81% | 28.23 | 5.42 |
| 01/16 | 510 | 513 | 498 | 498 | -4.96% | 3,250,000 | 943億4375万 | -2.73% | 28.55 | 5.48 |
| 01/13 | 520 | 525 | 520 | 524 | +0.19% | 288,800 | 992億6932万 | +2.34% | 30.04 | 5.77 |
| 01/12 | 527 | 528 | 521 | 523 | -0.76% | 444,400 | 990億7988万 | +2.35% | 29.98 | 5.76 |
| 01/11 | 528 | 529 | 525 | 527 | -0.09% | 384,000 | 998億3766万 | +3.33% | 30.21 | 5.8 |
| 01/10 | 528 | 530 | 525 | 528 | +0.19% | 592,600 | 999億3238万 | +3.63% | 30.24 | 5.81 |
| 01/06 | 516 | 527 | 515 | 527 | +1.84% | 670,200 | 997億4294万 | +3.64% | 30.18 | 5.8 |
| 01/05 | 518 | 518 | 514 | 517 | +0.1% | 431,000 | 979億4321万 | +1.97% | 29.64 | 5.69 |
| 01/04 | 511 | 517 | 511 | 517 | +1.27% | 532,800 | 978億4848万 | +1.87% | 29.61 | 5.69 |
| 2016 |
| 12/30 | 508 | 511 | 507 | 510 | -0.2% | 383,400 | 966億1709万 | +0.79% | 29.24 | 5.61 |
| 12/29 | 517 | 519 | 508 | 511 | -1.06% | 502,400 | 968億654万 | +0.99% | 29.29 | 5.63 |
| 12/28 | 514 | 519 | 513 | 517 | +0.88% | 409,000 | 978億4848万 | +2.08% | 29.61 | 5.69 |
| 12/27 | 513 | 515 | 510 | 512 | +0.1% | 473,600 | 969億9598万 | +1.19% | 29.35 | 5.64 |
| 12/26 | 508 | 512 | 506 | 512 | +1.39% | 326,800 | 969億126万 | +1.29% | 29.32 | 5.63 |
| 12/22 | 509 | 510 | 504 | 505 | -0.79% | 382,600 | 955億7514万 | +0.1% | 28.92 | 5.55 |
| 12/21 | 515 | 516 | 508 | 509 | -1.26% | 383,400 | 963億3292万 | +0.89% | 29.15 | 5.6 |
| 12/20 | 512 | 517 | 512 | 515 | +0.29% | 417,600 | 975億6432万 | +2.18% | 29.52 | 5.67 |
| 12/19 | 511 | 514 | 509 | 514 | +0.88% | 334,800 | 972億8015万 | +2.09% | 29.44 | 5.65 |
| 12/16 | 513 | 514 | 509 | 509 | -0.49% | 334,800 | 964億2764万 | +1.39% | 29.18 | 5.6 |
| 12/15 | 511 | 513 | 510 | 512 | 0% | 389,000 | 969億126万 | +2.1% | 29.32 | 5.63 |
| 12/14 | 512 | 514 | 509 | 512 | +0.39% | 383,000 | 969億126万 | +2.3% | 29.32 | 5.63 |
| 12/13 | 504 | 510 | 504 | 510 | +1.19% | 580,000 | 965億2237万 | +2.1% | 29.21 | 5.61 |
| 12/12 | 500 | 504 | 499 | 504 | +1.1% | 484,000 | 953億8570万 | +0.9% | 28.86 | 5.54 |
| 12/09 | 495 | 498 | 495 | 498 | +0.2% | 404,800 | 943億4375万 | 0% | 28.55 | 5.48 |
| 12/08 | 498 | 499 | 495 | 497 | -0.1% | 414,800 | 941億5430万 | -0.2% | 28.49 | 5.47 |
| 12/07 | 498 | 499 | 495 | 498 | +0.61% | 356,600 | 942億4902万 | -0.1% | 28.52 | 5.48 |
| 12/06 | 498 | 498 | 493 | 495 | -0.1% | 476,400 | 936億8069万 | -0.7% | 28.35 | 5.44 |
| 12/05 | 499 | 501 | 495 | 495 | -0.7% | 408,200 | 937億7541万 | -0.6% | 28.38 | 5.45 |
| 12/02 | 501 | 502 | 497 | 499 | -0.7% | 530,600 | 944億3847万 | +0.1% | 28.58 | 5.49 |
| 12/01 | 509 | 509 | 502 | 502 | -0.3% | 399,400 | 951億153万 | +0.8% | 28.78 | 5.53 |
| 11/30 | 508 | 508 | 503 | 504 | -0.49% | 401,200 | 953億8570万 | +1.1% | 28.86 | 5.54 |
| 11/29 | 512 | 512 | 505 | 506 | -0.88% | 355,000 | 958億5931万 | +1.61% | 29.01 | 5.57 |
| 11/28 | 507 | 512 | 505 | 511 | +1.09% | 514,400 | 967億1181万 | +2.51% | 29.27 | 5.62 |
| 11/25 | 507 | 508 | 504 | 505 | -0.1% | 299,600 | 956億6986万 | +1.41% | 28.95 | 5.56 |
| 11/24 | 510 | 510 | 505 | 506 | -0.49% | 406,000 | 957億6459万 | +1.51% | 28.98 | 5.56 |
| 11/22 | 509 | 510 | 505 | 508 | -0.29% | 411,400 | 962億3820万 | +2.01% | 29.12 | 5.59 |
| 11/21 | 505 | 510 | 499 | 510 | +2.62% | 719,200 | 965億2237万 | +2.52% | 29.21 | 5.61 |
| 11/18 | 496 | 499 | 494 | 497 | +0.1% | 416,800 | 940億5958万 | -0.1% | 28.46 | 5.47 |
| 11/17 | 497 | 500 | 495 | 496 | -0.4% | 352,200 | 939億6486万 | -0.4% | 28.43 | 5.46 |
| 11/16 | 495 | 498 | 492 | 498 | +1.01% | 349,000 | 943億4375万 | -0.2% | 28.55 | 5.48 |
| 11/15 | 497 | 497 | 489 | 493 | -0.2% | 327,400 | 933億9652万 | -1.4% | 28.26 | 5.43 |
| 11/14 | 492 | 495 | 488 | 494 | +1.75% | 328,400 | 935億8597万 | -1.2% | 28.32 | 5.44 |
| 11/11 | 495 | 495 | 484 | 486 | -1.22% | 551,600 | 919億7568万 | -3.29% | 27.83 | 5.34 |
| 11/10 | 495 | 498 | 489 | 492 | +2.18% | 502,600 | 931億1235万 | -2.29% | 28.18 | 5.41 |
| 11/09 | 500 | 501 | 476 | 481 | -3.32% | 943,800 | 911億2318万 | -4.56% | 27.57 | 5.3 |
| 11/08 | 497 | 499 | 495 | 498 | +0.3% | 315,000 | 942億4902万 | -1.68% | 28.52 | 5.48 |
| 11/07 | 494 | 498 | 493 | 496 | +0.71% | 325,000 | 939億6486万 | -2.17% | 28.43 | 5.46 |
| 11/04 | 492 | 494 | 488 | 493 | -0.2% | 459,400 | 933億180万 | -2.86% | 28.23 | 5.42 |
| 11/02 | 496 | 496 | 491 | 494 | -1.1% | 636,200 | 934億9124万 | -2.85% | 28.29 | 5.43 |
| 11/01 | 499 | 500 | 496 | 499 | +0.1% | 523,600 | 945億3319万 | -1.96% | 28.61 | 5.49 |
| 10/31 | 498 | 500 | 494 | 499 | +0.2% | 505,800 | 944億3847万 | -2.25% | 28.58 | 5.49 |
| 10/28 | 500 | 500 | 495 | 498 | -0.3% | 665,400 | 942億4902万 | -2.45% | 28.52 | 5.48 |
| 10/27 | 503 | 503 | 498 | 499 | -0.4% | 472,800 | 945億3319万 | -2.35% | 28.61 | 5.49 |
| 10/26 | 500 | 503 | 499 | 501 | 0% | 470,600 | 949億1208万 | -1.96% | 28.72 | 5.52 |
| 10/25 | 503 | 505 | 500 | 501 | 0% | 372,600 | 949億1208万 | -2.15% | 28.72 | 5.52 |
| 10/24 | 500 | 503 | 500 | 501 | +0.3% | 218,800 | 949億1208万 | -2.15% | 28.72 | 5.52 |
| 10/21 | 503 | 503 | 500 | 500 | -0.4% | 419,400 | 946億2791万 | -2.44% | 28.63 | 5.5 |
| 10/20 | 505 | 506 | 500 | 502 | -0.69% | 613,600 | 950億680万 | -2.05% | 28.75 | 5.52 |
| 10/19 | 505 | 511 | 504 | 505 | +0.6% | 298,800 | 956億6986万 | -1.37% | 28.95 | 5.56 |
| 10/18 | 499 | 503 | 496 | 502 | +0.9% | 568,600 | 951億153万 | -1.95% | 28.78 | 5.53 |
| 10/17 | 500 | 502 | 497 | 498 | -0.3% | 805,000 | 942億4902万 | -2.83% | 28.52 | 5.48 |
| 10/14 | 510 | 518 | 499 | 499 | -4.95% | 1,410,600 | 945億3319万 | -2.54% | 28.61 | 5.49 |
| 10/13 | 520 | 526 | 520 | 525 | +1.45% | 310,000 | 994億5877万 | +2.54% | 30.1 | 5.78 |
| 10/12 | 519 | 523 | 517 | 518 | -0.29% | 191,000 | 980億3793万 | +1.47% | 29.67 | 5.7 |
| 10/11 | 520 | 522 | 518 | 519 | +0.39% | 161,400 | 983億2210万 | +1.96% | 29.75 | 5.71 |
| 10/07 | 525 | 525 | 517 | 517 | -1.62% | 205,800 | 979億4321万 | +1.77% | 29.64 | 5.69 |
| 10/06 | 523 | 528 | 522 | 526 | +0.57% | 384,200 | 995億5349万 | +3.85% | 30.13 | 5.79 |
| 10/05 | 523 | 525 | 521 | 523 | +0.1% | 284,200 | 989億8516万 | +3.47% | 29.95 | 5.75 |
| 10/04 | 516 | 523 | 514 | 522 | +0.48% | 348,000 | 988億9043万 | +3.78% | 29.92 | 5.75 |
| 10/03 | 516 | 522 | 516 | 520 | +1.27% | 279,800 | 984億1682万 | +3.28% | 29.78 | 5.72 |
