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 |
---|
2020 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 1,213 | 1,231 | 1,210 | 1,210 | -0.29% | 637,800 | 1049億3670万 | +1.38% | 18.64 | 3.07 |
03/30 | 1,242 | 1,259 | 1,210 | 1,213 | -1.82% | 970,200 | 1052億4036万 | +1.85% | 18.69 | 3.08 |
03/29 | 1,194 | 1,242 | 1,194 | 1,236 | +3.22% | 1,210,200 | 1071億9247万 | +3.91% | 19.04 | 3.13 |
03/28 | 1,194 | 1,197 | 1,186 | 1,197 | +0.97% | 365,400 | 1038億5219万 | +0.84% | 18.44 | 3.04 |
03/27 | 1,198 | 1,198 | 1,181 | 1,186 | -1.04% | 304,600 | 1028億5445万 | -0.04% | 18.27 | 3.01 |
03/24 | 1,189 | 1,203 | 1,185 | 1,198 | +0.59% | 301,400 | 1039億3895万 | +1.1% | 18.46 | 3.04 |
03/23 | 1,190 | 1,194 | 1,184 | 1,191 | +0.17% | 259,000 | 1033億3163万 | +0.51% | 18.35 | 3.02 |
03/22 | 1,190 | 1,194 | 1,186 | 1,189 | -1.08% | 382,200 | 1031億5811万 | +0.34% | 18.32 | 3.02 |
03/21 | 1,200 | 1,207 | 1,191 | 1,202 | -0.04% | 368,800 | 1042億7037万 | +1.43% | 18.52 | 3.05 |
03/17 | 1,204 | 1,206 | 1,198 | 1,203 | 0% | 285,200 | 1043億1374万 | +1.48% | 18.52 | 3.05 |
03/16 | 1,200 | 1,203 | 1,188 | 1,203 | +0.12% | 421,800 | 1043億1374万 | +1.39% | 18.52 | 3.05 |
03/15 | 1,207 | 1,208 | 1,199 | 1,201 | -0.66% | 318,800 | 1041億8362万 | +1.26% | 18.5 | 3.05 |
03/14 | 1,200 | 1,210 | 1,193 | 1,209 | +0.92% | 446,600 | 1048億7760万 | +1.94% | 18.63 | 3.07 |
03/13 | 1,193 | 1,202 | 1,191 | 1,198 | +0.08% | 281,200 | 1039億2338万 | +1.01% | 18.46 | 3.04 |
03/10 | 1,194 | 1,199 | 1,188 | 1,197 | +0.97% | 342,200 | 1038億3663万 | +0.93% | 18.44 | 3.04 |
03/09 | 1,193 | 1,193 | 1,184 | 1,186 | -0.34% | 263,600 | 1028億3904万 | -0.13% | 18.26 | 3.01 |
03/08 | 1,201 | 1,201 | 1,188 | 1,190 | -0.83% | 344,800 | 1031億8603万 | +0.04% | 18.32 | 3.02 |
03/07 | 1,197 | 1,205 | 1,194 | 1,200 | +0.63% | 472,400 | 1040億5350万 | +0.8% | 18.48 | 3.04 |
03/06 | 1,193 | 1,214 | 1,188 | 1,192 | +0.59% | 588,600 | 1034億290万 | 0% | 18.36 | 3.02 |
03/03 | 1,195 | 1,209 | 1,185 | 1,185 | +0.81% | 1,064,800 | 1027億9566万 | -0.67% | 18.26 | 3.01 |
03/02 | 1,177 | 1,183 | 1,172 | 1,176 | +0.17% | 562,600 | 1019億7156万 | -1.71% | 18.11 | 2.98 |
03/01 | 1,166 | 1,176 | 1,163 | 1,174 | +0.69% | 489,600 | 1017億9807万 | -2.13% | 18.08 | 2.98 |
02/28 | 1,158 | 1,177 | 1,158 | 1,166 | +0.56% | 759,800 | 1011億409万 | -2.96% | 17.95 | 2.96 |
02/27 | 1,161 | 1,163 | 1,151 | 1,159 | +0.04% | 545,200 | 1005億4023万 | -3.74% | 17.85 | 2.94 |
02/24 | 1,162 | 1,165 | 1,155 | 1,159 | -0.6% | 663,200 | 1004億9686万 | -4.02% | 17.85 | 2.94 |
02/23 | 1,168 | 1,171 | 1,158 | 1,166 | +0.17% | 524,400 | 1011億409万 | -3.76% | 17.95 | 2.96 |
02/22 | 1,180 | 1,183 | 1,161 | 1,164 | -1.73% | 866,400 | 1009億3059万 | -4.08% | 17.92 | 2.95 |
02/21 | 1,177 | 1,186 | 1,173 | 1,184 | +0.08% | 446,600 | 1027億892万 | -2.71% | 18.24 | 3 |
02/20 | 1,180 | 1,184 | 1,169 | 1,183 | +1.68% | 591,400 | 1026億2217万 | -2.87% | 18.22 | 3 |
02/17 | 1,178 | 1,179 | 1,155 | 1,164 | -1.69% | 1,151,800 | 1009億3059万 | -4.71% | 17.92 | 2.95 |
02/16 | 1,190 | 1,197 | 1,182 | 1,184 | -0.21% | 770,000 | 1026億6554万 | -3.39% | 18.23 | 3 |
02/15 | 1,205 | 1,207 | 1,186 | 1,186 | -1.7% | 1,201,000 | 1028億8241万 | -3.34% | 18.27 | 3.01 |
02/14 | 1,212 | 1,212 | 1,197 | 1,207 | -0.04% | 600,200 | 1046億6073万 | -1.91% | 18.59 | 3.06 |
02/13 | 1,227 | 1,229 | 1,197 | 1,207 | -0.21% | 1,083,000 | 1047億411万 | -2.11% | 18.59 | 3.06 |
02/10 | 1,203 | 1,218 | 1,197 | 1,210 | +0.96% | 658,800 | 1049億2098万 | -2.14% | 18.63 | 3.07 |
02/09 | 1,200 | 1,208 | 1,195 | 1,198 | -0.42% | 473,800 | 1039億2338万 | -3.31% | 18.46 | 3.04 |
02/08 | 1,214 | 1,214 | 1,193 | 1,203 | -0.82% | 743,600 | 1043億5712万 | -3.14% | 18.53 | 3.05 |
02/07 | 1,210 | 1,216 | 1,203 | 1,213 | +0.12% | 326,800 | 1052億2459万 | -2.49% | 18.69 | 3.08 |
02/06 | 1,220 | 1,222 | 1,205 | 1,212 | -0.37% | 506,800 | 1050億9447万 | -2.77% | 18.66 | 3.07 |
02/03 | 1,223 | 1,235 | 1,213 | 1,216 | -0.57% | 556,600 | 1054億8483万 | -2.64% | 18.73 | 3.08 |
02/02 | 1,237 | 1,240 | 1,222 | 1,223 | -0.81% | 585,800 | 1060億9207万 | -2.24% | 18.84 | 3.1 |
02/01 | 1,232 | 1,252 | 1,230 | 1,233 | +0.08% | 644,200 | 1069億5954万 | -1.52% | 18.99 | 3.13 |
01/31 | 1,223 | 1,247 | 1,217 | 1,232 | -0.04% | 1,092,200 | 1068億7279万 | -1.52% | 18.98 | 3.12 |
01/30 | 1,242 | 1,247 | 1,217 | 1,233 | -1.2% | 1,129,400 | 1069億1617万 | -1.32% | 18.99 | 3.13 |
01/27 | 1,249 | 1,258 | 1,237 | 1,248 | +0.04% | 664,600 | 1082億1738万 | -0.04% | 19.22 | 3.16 |
01/26 | 1,249 | 1,252 | 1,233 | 1,247 | +0.61% | 582,000 | 1081億7400万 | +0.08% | 19.21 | 3.16 |
01/25 | 1,249 | 1,257 | 1,237 | 1,240 | -0.44% | 596,000 | 1075億2340万 | -0.36% | 19.09 | 3.14 |
01/24 | 1,242 | 1,255 | 1,236 | 1,245 | +0.89% | 602,800 | 1080億51万 | +0.24% | 19.18 | 3.16 |
01/23 | 1,249 | 1,253 | 1,232 | 1,234 | -0.28% | 526,800 | 1070億3814万 | -0.64% | 19.01 | 3.13 |
01/20 | 1,236 | 1,253 | 1,234 | 1,238 | 0% | 427,600 | 1073億4174万 | -0.28% | 19.06 | 3.14 |
01/19 | 1,247 | 1,261 | 1,238 | 1,238 | -0.68% | 465,800 | 1073億4174万 | -0.2% | 19.06 | 3.14 |
01/18 | 1,224 | 1,251 | 1,220 | 1,246 | +2.17% | 603,800 | 1080億7903万 | +0.65% | 19.19 | 3.16 |
01/17 | 1,243 | 1,243 | 1,219 | 1,220 | -1.97% | 571,200 | 1057億8040万 | -1.33% | 18.79 | 3.09 |
01/16 | 1,267 | 1,273 | 1,243 | 1,244 | -1.66% | 509,000 | 1079億555万 | +0.73% | 19.16 | 3.15 |
01/13 | 1,236 | 1,270 | 1,232 | 1,265 | +1.52% | 587,200 | 1097億2711万 | +2.51% | 19.49 | 3.21 |
01/12 | 1,265 | 1,266 | 1,239 | 1,246 | -1.54% | 667,600 | 1080億7903万 | +1.3% | 19.19 | 3.16 |
01/11 | 1,268 | 1,279 | 1,264 | 1,266 | -1.29% | 463,400 | 1097億7048万 | +3.05% | 19.49 | 3.21 |
01/10 | 1,278 | 1,284 | 1,244 | 1,282 | -0.08% | 1,505,800 | 1112億170万 | +4.57% | 19.75 | 3.25 |
01/06 | 1,276 | 1,288 | 1,266 | 1,283 | +0.79% | 815,400 | 1112億8844万 | +4.73% | 19.76 | 3.25 |
01/05 | 1,267 | 1,279 | 1,258 | 1,273 | +0.51% | 800,600 | 1104億2103万 | +4.17% | 19.61 | 3.23 |
01/04 | 1,260 | 1,289 | 1,252 | 1,267 | +0.4% | 899,400 | 1098億5722万 | +3.81% | 19.51 | 3.21 |
2016 |
12/30 | 1,248 | 1,269 | 1,230 | 1,262 | +0.44% | 482,000 | 1094億3184万 | +3.74% | 19.43 | 3.2 |
12/29 | 1,269 | 1,282 | 1,251 | 1,256 | -2.07% | 687,600 | 1089億5473万 | +3.54% | 19.35 | 3.19 |
12/28 | 1,276 | 1,314 | 1,273 | 1,283 | +0.04% | 1,100,200 | 1112億5354万 | +5.99% | 19.76 | 3.25 |
12/27 | 1,238 | 1,286 | 1,236 | 1,282 | +3.93% | 1,608,600 | 1112億1016万 | +6.3% | 19.75 | 3.25 |
12/26 | 1,211 | 1,242 | 1,204 | 1,234 | +1.56% | 1,018,000 | 1070億291万 | +2.54% | 19 | 3.13 |
12/22 | 1,192 | 1,217 | 1,191 | 1,215 | +1.63% | 691,200 | 1053億5471万 | +1.04% | 18.71 | 3.08 |
12/21 | 1,199 | 1,206 | 1,188 | 1,195 | -0.54% | 937,400 | 1036億6314万 | -0.5% | 18.41 | 3.03 |
12/20 | 1,199 | 1,203 | 1,192 | 1,202 | +0.21% | 589,200 | 1042億2700万 | +0.04% | 18.51 | 3.05 |
12/19 | 1,196 | 1,201 | 1,188 | 1,199 | +0.38% | 518,800 | 1040億1013万 | -0.17% | 18.47 | 3.04 |
12/16 | 1,199 | 1,208 | 1,191 | 1,195 | -0.17% | 669,000 | 1036億1976万 | -0.54% | 18.4 | 3.03 |
12/15 | 1,214 | 1,214 | 1,189 | 1,197 | -2.96% | 1,527,200 | 1037億9326万 | -0.46% | 18.43 | 3.03 |
12/14 | 1,224 | 1,242 | 1,223 | 1,233 | +0.98% | 771,800 | 1069億5954万 | +2.49% | 18.99 | 3.13 |
12/13 | 1,197 | 1,222 | 1,190 | 1,221 | +1.41% | 684,400 | 1059億1857万 | +1.5% | 18.81 | 3.1 |
12/12 | 1,200 | 1,214 | 1,188 | 1,204 | +0.88% | 503,200 | 1044億4386万 | 0% | 18.55 | 3.05 |
12/09 | 1,175 | 1,194 | 1,167 | 1,194 | +0.63% | 570,000 | 1035億3302万 | -0.95% | 18.39 | 3.03 |
12/08 | 1,201 | 1,203 | 1,177 | 1,186 | -1.29% | 643,000 | 1028億8241万 | -1.58% | 18.27 | 3.01 |
12/07 | 1,223 | 1,226 | 1,199 | 1,202 | -1.48% | 725,600 | 1042億2700万 | -0.37% | 18.51 | 3.05 |
12/06 | 1,200 | 1,227 | 1,198 | 1,220 | +4.99% | 1,365,600 | 1057億8845万 | +1.12% | 18.79 | 3.09 |
12/05 | 1,190 | 1,190 | 1,158 | 1,162 | -2.97% | 997,800 | 1007億5710万 | -4.09% | 17.89 | 2.95 |
12/02 | 1,215 | 1,215 | 1,194 | 1,197 | -1.97% | 703,000 | 1038億3663万 | -1.72% | 18.44 | 3.04 |
12/01 | 1,238 | 1,238 | 1,216 | 1,221 | -1.33% | 673,400 | 1059億1857万 | -0.25% | 18.81 | 3.1 |
11/30 | 1,205 | 1,238 | 1,203 | 1,238 | +2.02% | 755,200 | 1073億4990万 | +0.86% | 19.06 | 3.14 |
11/29 | 1,220 | 1,239 | 1,210 | 1,213 | -0.45% | 810,200 | 1052億2459万 | -1.38% | 18.69 | 3.08 |
11/28 | 1,185 | 1,220 | 1,180 | 1,219 | +3.97% | 1,197,600 | 1057億170万 | -1.18% | 18.77 | 3.09 |
11/25 | 1,179 | 1,183 | 1,165 | 1,172 | -1.01% | 933,800 | 1016億6795万 | -5.18% | 18.06 | 2.97 |
11/24 | 1,199 | 1,199 | 1,179 | 1,184 | -1.04% | 797,400 | 1027億892万 | -4.67% | 18.24 | 3 |
11/22 | 1,185 | 1,197 | 1,171 | 1,197 | +0.89% | 985,200 | 1037億9326万 | -4.05% | 18.43 | 3.03 |
11/21 | 1,200 | 1,201 | 1,181 | 1,186 | -1.17% | 756,400 | 1028億3995万 | -5.2% | 18.26 | 3.01 |
11/18 | 1,202 | 1,207 | 1,191 | 1,200 | -0.33% | 766,200 | 1040億5392万 | -4.23% | 18.48 | 3.04 |
11/17 | 1,204 | 1,214 | 1,192 | 1,204 | +0.25% | 674,800 | 1044億76万 | -4.06% | 18.54 | 3.05 |
11/16 | 1,190 | 1,202 | 1,176 | 1,201 | +0.76% | 704,800 | 1041億4063万 | -4.38% | 18.49 | 3.04 |
11/15 | 1,193 | 1,198 | 1,167 | 1,192 | +0.04% | 758,400 | 1033億6022万 | -5.25% | 18.36 | 3.02 |
11/14 | 1,198 | 1,208 | 1,189 | 1,192 | +0.25% | 734,800 | 1033億1687万 | -5.44% | 18.35 | 3.02 |
11/11 | 1,232 | 1,234 | 1,188 | 1,189 | -4.15% | 1,120,400 | 1030億5673万 | -5.82% | 18.3 | 3.01 |
11/10 | 1,249 | 1,255 | 1,226 | 1,240 | +2.56% | 841,600 | 1075億2238万 | -1.98% | 19.09 | 3.14 |
11/09 | 1,240 | 1,247 | 1,176 | 1,209 | -1.95% | 1,330,200 | 1048億3432万 | -4.2% | 18.62 | 3.07 |
11/08 | 1,255 | 1,255 | 1,228 | 1,233 | -0.52% | 965,800 | 1069億1540万 | -2.14% | 18.99 | 3.13 |
11/07 | 1,236 | 1,244 | 1,211 | 1,240 | +0.16% | 1,242,400 | 1074億7902万 | -1.39% | 19.09 | 3.14 |
11/04 | 1,203 | 1,258 | 1,200 | 1,238 | +3% | 2,132,200 | 1073億560万 | -1.32% | 19.06 | 3.14 |