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 |
|---|
| 2019 | 9/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 550 | 554 | 544 | 544 | -0.64% | 13,600 | 80億9036万 | -0.18% | 24.27 | 1.13 |
| 03/30 | 548 | 553 | 543 | 548 | -0.45% | 11,600 | 81億4242万 | +0.64% | 24.42 | 1.13 |
| 03/29 | 552 | 552 | 514 | 550 | -0.81% | 22,000 | 81億7960万 | +1.29% | 24.53 | 1.14 |
| 03/28 | 550 | 555 | 550 | 555 | +0.64% | 17,200 | 82億4652万 | +2.12% | 24.73 | 1.15 |
| 03/27 | 553 | 555 | 550 | 551 | -0.36% | 14,600 | 81億9447万 | +1.66% | 24.58 | 1.14 |
| 03/24 | 553 | 555 | 550 | 553 | 0% | 11,400 | 82億2421万 | +2.22% | 24.67 | 1.15 |
| 03/23 | 550 | 553 | 549 | 553 | +0.36% | 15,200 | 82億2421万 | +2.41% | 24.67 | 1.15 |
| 03/22 | 550 | 555 | 550 | 551 | +0.09% | 25,000 | 81億9447万 | +2.23% | 24.58 | 1.14 |
| 03/21 | 552 | 553 | 551 | 551 | -0.09% | 17,000 | 81億8703万 | +2.51% | 24.56 | 1.14 |
| 03/17 | 550 | 552 | 550 | 551 | 0% | 18,400 | 81億9447万 | +2.8% | 24.58 | 1.14 |
| 03/16 | 550 | 552 | 548 | 551 | +0.64% | 36,000 | 81億9447万 | +2.99% | 24.58 | 1.14 |
| 03/15 | 549 | 550 | 546 | 548 | -0.36% | 21,600 | 81億4242万 | +2.53% | 24.42 | 1.13 |
| 03/14 | 543 | 550 | 541 | 550 | +1.38% | 29,200 | 81億7216万 | +3.1% | 24.51 | 1.14 |
| 03/13 | 543 | 545 | 540 | 542 | 0% | 14,400 | 80億6062万 | +1.88% | 24.18 | 1.12 |
| 03/10 | 543 | 544 | 538 | 542 | +0.18% | 25,200 | 80億6062万 | +1.88% | 24.18 | 1.12 |
| 03/09 | 542 | 542 | 540 | 541 | -0.09% | 18,000 | 80億4575万 | +1.88% | 24.13 | 1.12 |
| 03/08 | 538 | 542 | 538 | 542 | +0.09% | 4,400 | 80億5318万 | +2.17% | 24.15 | 1.12 |
| 03/07 | 542 | 542 | 540 | 541 | -0.09% | 10,800 | 80億4575万 | +2.08% | 24.13 | 1.12 |
| 03/06 | 538 | 542 | 538 | 542 | +1.03% | 21,600 | 80億5318万 | +2.36% | 24.15 | 1.12 |
| 03/03 | 538 | 539 | 536 | 536 | -0.28% | 6,400 | 79億7139万 | +1.32% | 23.91 | 1.11 |
| 03/02 | 535 | 539 | 533 | 538 | +0.94% | 11,200 | 79億9370万 | +1.8% | 23.98 | 1.11 |
| 03/01 | 530 | 535 | 525 | 533 | -0.47% | 12,800 | 79億1934万 | +0.85% | 23.75 | 1.1 |
| 02/28 | 540 | 544 | 533 | 535 | -0.56% | 26,400 | 79億5652万 | +1.33% | 23.86 | 1.11 |
| 02/27 | 533 | 539 | 533 | 538 | +0.65% | 38,400 | 80億113万 | +2.09% | 24 | 1.11 |
| 02/24 | 533 | 535 | 529 | 535 | +0.94% | 18,200 | 79億4908万 | +1.42% | 23.84 | 1.11 |
| 02/23 | 533 | 534 | 527 | 530 | -0.66% | 8,600 | 78億7472万 | +0.67% | 23.62 | 1.1 |
| 02/22 | 533 | 535 | 530 | 533 | +0.09% | 10,000 | 79億2677万 | +1.52% | 23.77 | 1.1 |
| 02/21 | 533 | 534 | 530 | 533 | +0.38% | 18,800 | 79億1934万 | +1.62% | 23.75 | 1.1 |
| 02/20 | 527 | 533 | 526 | 531 | +0.66% | 31,400 | 78億8959万 | +1.24% | 23.66 | 1.1 |
| 02/17 | 526 | 530 | 525 | 527 | +0.29% | 25,800 | 78億3754万 | +0.76% | 23.51 | 1.09 |
| 02/16 | 528 | 528 | 520 | 526 | 0% | 19,000 | 78億1523万 | +0.67% | 23.44 | 1.09 |
| 02/15 | 518 | 528 | 501 | 526 | +1.25% | 57,000 | 78億1523万 | +0.86% | 23.44 | 1.09 |
| 02/14 | 519 | 520 | 511 | 519 | -0.57% | 20,200 | 77億1856万 | -0.19% | 23.15 | 1.08 |
| 02/13 | 521 | 528 | 520 | 522 | -0.76% | 25,600 | 77億6318万 | +0.38% | 23.28 | 1.08 |
| 02/10 | 527 | 528 | 525 | 526 | +0.29% | 12,000 | 78億2267万 | +1.35% | 23.46 | 1.09 |
| 02/09 | 526 | 526 | 520 | 525 | -0.19% | 17,400 | 78億36万 | +1.25% | 23.4 | 1.09 |
| 02/08 | 526 | 526 | 523 | 526 | -0.1% | 6,200 | 78億1523万 | +1.64% | 23.44 | 1.09 |
| 02/07 | 525 | 527 | 524 | 526 | +0.1% | 9,800 | 78億2267万 | +1.94% | 23.46 | 1.09 |
| 02/06 | 526 | 528 | 524 | 526 | +0.1% | 10,800 | 78億1523万 | +2.04% | 23.44 | 1.09 |
| 02/03 | 527 | 527 | 520 | 525 | -0.38% | 13,800 | 78億780万 | +2.14% | 23.42 | 1.09 |
| 02/02 | 528 | 528 | 517 | 527 | -0.09% | 18,000 | 78億3754万 | +2.73% | 23.51 | 1.09 |
| 02/01 | 526 | 528 | 525 | 528 | +0.38% | 16,200 | 78億4498万 | +3.03% | 23.53 | 1.09 |
| 01/31 | 527 | 527 | 519 | 526 | -0.19% | 14,200 | 78億1523万 | +2.84% | 23.44 | 1.09 |
| 01/30 | 527 | 527 | 524 | 527 | 0% | 14,400 | 78億3010万 | +3.24% | 23.49 | 1.09 |
| 01/27 | 525 | 527 | 521 | 527 | +0.1% | 18,200 | 78億3010万 | +3.44% | 23.49 | 1.09 |
| 01/26 | 528 | 528 | 524 | 526 | -0.19% | 16,000 | 78億2267万 | +3.54% | 23.46 | 1.09 |
| 01/25 | 525 | 528 | 523 | 527 | +0.48% | 16,800 | 78億3754万 | +3.94% | 23.51 | 1.09 |
| 01/24 | 525 | 525 | 522 | 525 | +0.38% | 21,400 | 78億36万 | +3.66% | 23.4 | 1.09 |
| 01/23 | 517 | 526 | 517 | 523 | +1.36% | 46,000 | 77億7062万 | +3.47% | 23.31 | 1.08 |
| 01/20 | 512 | 518 | 511 | 516 | +0.68% | 22,200 | 76億6651万 | +2.28% | 22.99 | 1.07 |
| 01/19 | 515 | 515 | 510 | 512 | -0.49% | 5,400 | 76億1446万 | +1.79% | 22.84 | 1.06 |
| 01/18 | 509 | 515 | 509 | 515 | +0.1% | 16,200 | 76億5164万 | +2.49% | 22.95 | 1.07 |
| 01/17 | 515 | 515 | 511 | 514 | +0.78% | 15,200 | 76億4420万 | +2.39% | 22.93 | 1.06 |
| 01/16 | 510 | 515 | 508 | 510 | 0% | 26,400 | 75億8472万 | +1.8% | 22.75 | 1.06 |
| 01/13 | 503 | 510 | 503 | 510 | +1.19% | 25,000 | 75億8472万 | +2% | 22.75 | 1.06 |
| 01/12 | 502 | 505 | 500 | 504 | +0.4% | 17,600 | 74億9548万 | +1% | 22.48 | 1.04 |
| 01/11 | 502 | 506 | 501 | 502 | +0.2% | 15,400 | 74億6574万 | +0.6% | 22.39 | 1.04 |
| 01/10 | 500 | 505 | 500 | 501 | 0% | 19,400 | 74億5087万 | +0.6% | 22.35 | 1.04 |
| 01/06 | 499 | 502 | 499 | 501 | -0.2% | 9,200 | 74億5087万 | +0.6% | 22.35 | 1.04 |
| 01/05 | 502 | 502 | 495 | 502 | 0% | 24,400 | 74億6574万 | +1.01% | 22.39 | 1.04 |
| 01/04 | 503 | 505 | 500 | 502 | +0.2% | 15,200 | 74億6574万 | +1.01% | 22.39 | 1.04 |
| 2016 |
| 12/30 | 503 | 503 | 499 | 501 | -0.1% | 11,800 | 74億5087万 | +1.01% | 22.3 | 1.04 |
| 12/29 | 496 | 502 | 496 | 502 | +0.5% | 14,000 | 74億5830万 | +1.11% | 22.32 | 1.04 |
| 12/28 | 499 | 501 | 498 | 499 | -0.4% | 10,200 | 74億2112万 | +0.81% | 22.21 | 1.03 |
| 12/27 | 498 | 502 | 498 | 501 | +0.2% | 17,600 | 74億5087万 | +1.21% | 22.3 | 1.04 |
| 12/26 | 500 | 501 | 496 | 500 | -0.1% | 22,200 | 74億3600万 | +1.21% | 22.25 | 1.03 |
| 12/22 | 500 | 502 | 500 | 501 | +0.1% | 12,000 | 74億4343万 | +1.32% | 22.28 | 1.03 |
| 12/21 | 500 | 501 | 498 | 500 | 0% | 13,000 | 74億3600万 | +1.42% | 22.25 | 1.03 |
| 12/20 | 502 | 502 | 500 | 500 | -0.2% | 8,800 | 74億3600万 | +1.63% | 22.25 | 1.03 |
| 12/19 | 502 | 502 | 500 | 501 | -0.2% | 23,400 | 74億5087万 | +2.04% | 22.3 | 1.04 |
| 12/16 | 502 | 503 | 500 | 502 | +0.1% | 10,800 | 74億6574万 | +2.24% | 22.34 | 1.04 |
| 12/15 | 500 | 502 | 500 | 502 | +0.3% | 11,600 | 74億5830万 | +2.35% | 22.32 | 1.04 |
| 12/14 | 501 | 501 | 499 | 500 | -0.1% | 11,800 | 74億3600万 | +2.25% | 22.25 | 1.03 |
| 12/13 | 500 | 504 | 498 | 501 | +0.3% | 20,200 | 74億4343万 | +2.56% | 22.28 | 1.03 |
| 12/12 | 495 | 500 | 492 | 499 | +0.91% | 48,600 | 74億2112万 | +2.25% | 22.21 | 1.03 |
| 12/09 | 491 | 495 | 491 | 495 | +0.51% | 13,400 | 73億5420万 | +1.54% | 22.01 | 1.02 |
| 12/08 | 495 | 495 | 492 | 492 | -0.4% | 21,200 | 73億1702万 | +1.03% | 21.9 | 1.02 |
| 12/07 | 494 | 495 | 491 | 494 | +0.1% | 13,800 | 73億4676万 | +1.44% | 21.99 | 1.02 |
| 12/06 | 493 | 494 | 491 | 494 | +0.41% | 11,000 | 73億3933万 | +1.54% | 21.96 | 1.02 |
| 12/05 | 488 | 492 | 488 | 492 | +0.72% | 11,400 | 73億958万 | +1.13% | 21.87 | 1.02 |
| 12/02 | 493 | 494 | 487 | 488 | -0.91% | 12,000 | 72億5753万 | +0.41% | 21.72 | 1.01 |
| 12/01 | 492 | 495 | 492 | 493 | +0.51% | 13,800 | 73億2446万 | +1.34% | 21.92 | 1.02 |
| 11/30 | 490 | 492 | 488 | 490 | +0.1% | 31,800 | 72億8728万 | +1.03% | 21.81 | 1.01 |
| 11/29 | 490 | 490 | 486 | 490 | 0% | 9,200 | 72億7984万 | +0.93% | 21.79 | 1.01 |
| 11/28 | 488 | 490 | 485 | 490 | 0% | 15,400 | 72億7984万 | +0.93% | 21.79 | 1.01 |
| 11/25 | 489 | 490 | 486 | 490 | +0.2% | 12,000 | 72億7984万 | +1.14% | 21.79 | 1.01 |
| 11/24 | 490 | 490 | 487 | 489 | +0.41% | 4,200 | 72億6497万 | +0.93% | 21.74 | 1.01 |
| 11/22 | 484 | 489 | 484 | 487 | +0.31% | 12,400 | 72億3522万 | +0.52% | 21.65 | 1.01 |
| 11/21 | 483 | 488 | 483 | 485 | +0.21% | 11,800 | 72億1292万 | +0.21% | 21.59 | 1 |
| 11/18 | 487 | 488 | 484 | 484 | -0.51% | 11,600 | 71億9804万 | 0% | 21.54 | 1 |
| 11/17 | 483 | 487 | 482 | 487 | +0.62% | 5,800 | 72億3522万 | +0.52% | 21.65 | 1.01 |
| 11/16 | 487 | 487 | 482 | 484 | +0.1% | 8,800 | 71億9061万 | -0.1% | 21.52 | 1 |
| 11/15 | 482 | 484 | 480 | 483 | +0.42% | 6,200 | 71億8317万 | -0.21% | 21.5 | 1 |
| 11/14 | 480 | 486 | 480 | 481 | +0.21% | 12,000 | 71億5343万 | -0.62% | 21.41 | 0.99 |
| 11/11 | 479 | 483 | 475 | 480 | -0.1% | 20,200 | 71億3856万 | -0.83% | 21.36 | 0.99 |
| 11/10 | 483 | 486 | 480 | 481 | +0.84% | 16,600 | 71億4599万 | -0.72% | 21.39 | 0.99 |
| 11/09 | 485 | 488 | 477 | 477 | -1.65% | 20,600 | 70億8650万 | -1.55% | 21.21 | 0.98 |
| 11/08 | 485 | 487 | 484 | 485 | -0.1% | 3,000 | 72億548万 | +0.1% | 21.56 | 1 |
| 11/07 | 481 | 490 | 481 | 485 | +0.1% | 14,400 | 72億1292万 | +0.21% | 21.59 | 1 |
| 11/04 | 485 | 487 | 484 | 485 | -0.21% | 11,000 | 72億548万 | +0.1% | 21.56 | 1 |
