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 | 3/7, 株式分割 1→2 |
| 2017 | 7/25, 株式分割 1→2 |
| 2017 |
| 03/31 | 608 | 623 | 608 | 610 | +0.58% | 15,600 | 40億6630万 | -0.85% | 6.97 | 1.24 |
| 03/30 | 604 | 615 | 600 | 606 | +0.62% | 10,800 | 40億4296万 | -1.42% | 6.93 | 1.23 |
| 03/29 | 598 | 603 | 595 | 603 | +0.46% | 18,000 | 40億1795万 | -2.03% | 6.89 | 1.22 |
| 03/28 | 597 | 607 | 594 | 600 | +0.8% | 16,400 | 39億9961万 | -2.48% | 6.86 | 1.22 |
| 03/27 | 605 | 605 | 595 | 595 | -0.83% | 18,800 | 39億6793万 | -3.41% | 6.8 | 1.21 |
| 03/24 | 604 | 610 | 600 | 600 | +0.42% | 12,000 | 40億128万 | -2.6% | 6.86 | 1.22 |
| 03/23 | 600 | 601 | 597 | 598 | -0.62% | 20,400 | 39億8460万 | -3.16% | 6.83 | 1.21 |
| 03/22 | 605 | 616 | 601 | 601 | -2.55% | 50,800 | 40億961万 | -2.87% | 6.87 | 1.22 |
| 03/21 | 613 | 621 | 610 | 617 | +0.65% | 8,400 | 41億872万 | -0.64% | 7.04 | 1.25 |
| 03/17 | 612 | 620 | 608 | 613 | +1.16% | 13,200 | 40億8208万 | -1.61% | 7 | 1.24 |
| 03/16 | 606 | 616 | 606 | 606 | +0.12% | 10,000 | 40億3547万 | -3.04% | 6.92 | 1.23 |
| 03/15 | 620 | 620 | 605 | 605 | -2.73% | 27,200 | 40億3048万 | -3.93% | 6.91 | 1.23 |
| 03/14 | 622 | 630 | 615 | 622 | -1.89% | 36,000 | 41億4368万 | -2.16% | 7.1 | 1.26 |
| 03/13 | 650 | 650 | 619 | 634 | -2.42% | 47,600 | 42億2359万 | -0.74% | 7.24 | 1.29 |
| 03/10 | 649 | 655 | 642 | 650 | +1.56% | 70,800 | 43億2848万 | +1.56% | 7.42 | 1.32 |
| 03/09 | 620 | 644 | 620 | 640 | +3.02% | 74,400 | 42億6188万 | 0% | 7.3 | 1.3 |
| 03/08 | 600 | 622 | 600 | 621 | +3.76% | 62,000 | 41億3702万 | -2.93% | 7.09 | 1.26 |
| 03/07 | 601 | 604 | 593 | 599 | -2.6% | 70,000 | 39億8719万 | -6.59% | 6.83 | 1.22 |
| 03/06 | 625 | 625 | 615 | 615 | -1.24% | 27,600 | 40億9374万 | -4.24% | 7.02 | 1.25 |
| 03/03 | 628 | 633 | 623 | 623 | -0.48% | 15,600 | 41億4535万 | -3.19% | 7.11 | 1.26 |
| 03/02 | 630 | 632 | 626 | 626 | +0.08% | 16,000 | 41億6532万 | -2.87% | 7.14 | 1.27 |
| 03/01 | 618 | 627 | 617 | 625 | +1.21% | 22,000 | 41億6200万 | -3.1% | 7.13 | 1.27 |
| 02/28 | 613 | 620 | 613 | 618 | +0.32% | 31,200 | 41億1205万 | -4.41% | 7.05 | 1.25 |
| 02/27 | 618 | 628 | 613 | 616 | -1.68% | 35,200 | 40億9873万 | -4.87% | 7.03 | 1.25 |
| 02/24 | 625 | 629 | 623 | 626 | +0.89% | 30,800 | 41億6865万 | -3.54% | 7.15 | 1.27 |
| 02/23 | 617 | 623 | 610 | 621 | +2.06% | 40,400 | 41億3203万 | -4.39% | 7.08 | 1.26 |
| 02/22 | 605 | 613 | 605 | 608 | +0.87% | 12,000 | 40億4879万 | -6.17% | 6.94 | 1.23 |
| 02/21 | 618 | 618 | 593 | 603 | -1.55% | 38,400 | 40億1383万 | -6.98% | 6.88 | 1.22 |
| 02/20 | 607 | 622 | 607 | 612 | +0.2% | 18,800 | 40億7709万 | -5.52% | 6.99 | 1.24 |
| 02/17 | 629 | 629 | 606 | 611 | -2.59% | 71,200 | 40億6877万 | -5.71% | 6.97 | 1.24 |
| 02/16 | 640 | 645 | 625 | 627 | -1.61% | 28,800 | 41億7698万 | -3.2% | 7.16 | 1.27 |
| 02/15 | 656 | 656 | 626 | 638 | -2% | 57,600 | 42億4524万 | -1.47% | 7.28 | 1.29 |
| 02/14 | 680 | 680 | 649 | 651 | -4.34% | 110,400 | 43億3180万 | +0.7% | 7.42 | 1.32 |
| 02/13 | 674 | 688 | 663 | 680 | +2.56% | 59,600 | 45億2825万 | +5.59% | 7.76 | 1.38 |
| 02/10 | 675 | 712 | 663 | 663 | -8.52% | 214,000 | 44億1504万 | +3.27% | 7.57 | 1.35 |
| 02/09 | 733 | 736 | 703 | 725 | -1.9% | 112,400 | 48億2625万 | +13.07% | 8.27 | 1.47 |
| 02/08 | 712 | 742 | 711 | 739 | +4.23% | 71,600 | 49億1948万 | +15.97% | 8.43 | 1.5 |
| 02/07 | 671 | 710 | 668 | 709 | +7.02% | 100,800 | 47億1970万 | +12.14% | 8.09 | 1.44 |
| 02/06 | 652 | 664 | 649 | 662 | +3.36% | 36,800 | 44億1005万 | +5.29% | 7.56 | 1.34 |
| 02/03 | 645 | 657 | 641 | 641 | -0.19% | 34,400 | 42億6688万 | +1.87% | 7.31 | 1.3 |
| 02/02 | 650 | 650 | 640 | 642 | -0.77% | 22,000 | 42億7520万 | +2.23% | 7.33 | 1.3 |
| 02/01 | 638 | 649 | 638 | 647 | +1.49% | 25,200 | 43億850万 | +3.19% | 7.38 | 1.31 |
| 01/31 | 646 | 646 | 631 | 638 | +0.04% | 28,000 | 42億4524万 | +1.67% | 7.28 | 1.29 |
| 01/30 | 638 | 640 | 633 | 637 | -0.78% | 26,800 | 42億4357万 | +1.47% | 7.27 | 1.29 |
| 01/27 | 648 | 653 | 638 | 642 | -0.85% | 32,400 | 42億7687万 | +1.78% | 7.33 | 1.3 |
| 01/26 | 655 | 655 | 643 | 648 | -0.5% | 29,200 | 43億1349万 | +2.17% | 7.39 | 1.31 |
| 01/25 | 655 | 655 | 649 | 651 | +1.32% | 12,400 | 43億3513万 | +2.68% | 7.43 | 1.32 |
| 01/24 | 653 | 657 | 643 | 643 | -1.53% | 28,000 | 42億7853万 | +1.18% | 7.33 | 1.3 |
| 01/23 | 633 | 659 | 631 | 653 | +3.74% | 85,600 | 43億3260万 | +2.92% | 7.43 | 1.32 |
| 01/20 | 614 | 631 | 613 | 629 | +3.24% | 48,000 | 41億7656万 | -0.47% | 7.16 | 1.27 |
| 01/19 | 605 | 613 | 605 | 609 | +0.83% | 17,600 | 40億4542万 | -3.6% | 6.93 | 1.23 |
| 01/18 | 609 | 609 | 590 | 604 | -0.62% | 27,200 | 40億1222万 | -4.54% | 6.88 | 1.22 |
| 01/17 | 599 | 619 | 593 | 608 | +1.21% | 34,000 | 40億3712万 | -3.95% | 6.92 | 1.23 |
| 01/16 | 606 | 607 | 588 | 601 | -1.03% | 47,600 | 39億8898万 | -5.24% | 6.84 | 1.22 |
| 01/13 | 601 | 608 | 600 | 607 | +0.87% | 23,600 | 40億3048万 | -4.26% | 6.91 | 1.23 |
| 01/12 | 617 | 617 | 601 | 602 | -2.51% | 40,800 | 39億9562万 | -5.24% | 6.85 | 1.22 |
| 01/11 | 610 | 621 | 610 | 617 | +1.23% | 18,000 | 40億9854万 | -2.95% | 7.02 | 1.25 |
| 01/10 | 625 | 625 | 605 | 610 | -1.26% | 64,800 | 40億4874万 | -4.28% | 6.94 | 1.23 |
| 01/06 | 632 | 632 | 618 | 618 | -2.45% | 62,000 | 41億20万 | -2.76% | 7.03 | 1.25 |
| 01/05 | 635 | 641 | 633 | 633 | -0.16% | 18,800 | 42億312万 | +0.16% | 7.2 | 1.28 |
| 01/04 | 631 | 642 | 627 | 634 | +1.24% | 33,600 | 42億976万 | +0.96% | 7.22 | 1.28 |
| 2016 |
| 12/30 | 628 | 637 | 626 | 626 | -0.83% | 30,400 | 41億7032万 | +0.36% | 7.15 | 1.27 |
| 12/29 | 635 | 637 | 628 | 632 | -2.13% | 20,400 | 42億528万 | +1.69% | 7.21 | 1.28 |
| 12/28 | 618 | 650 | 612 | 645 | +4.49% | 65,600 | 42億9684万 | +4.58% | 7.36 | 1.31 |
| 12/27 | 643 | 643 | 617 | 618 | -2.1% | 84,400 | 41億1205万 | +0.41% | 7.05 | 1.25 |
| 12/26 | 637 | 646 | 630 | 631 | -2.92% | 56,400 | 42億29万 | +2.73% | 7.2 | 1.28 |
| 12/22 | 658 | 658 | 628 | 650 | -1.92% | 55,200 | 43億2681万 | +6.69% | 7.42 | 1.32 |
| 12/21 | 688 | 707 | 658 | 663 | -6.23% | 104,800 | 44億1172万 | +9.87% | 7.56 | 1.34 |
| 12/20 | 692 | 709 | 677 | 707 | -0.7% | 76,400 | 47億472万 | +18.54% | 8.06 | 1.43 |
| 12/19 | 650 | 712 | 650 | 712 | +9.46% | 114,400 | 47億3802万 | +21% | 8.12 | 1.44 |
| 12/16 | 670 | 670 | 643 | 650 | -2.62% | 78,800 | 43億2848万 | +12.26% | 7.42 | 1.32 |
| 12/15 | 622 | 672 | 617 | 668 | +7.36% | 62,400 | 44億4501万 | +16.49% | 7.62 | 1.36 |
| 12/14 | 621 | 622 | 613 | 622 | +0.85% | 38,400 | 41億4035万 | +10.04% | 7.1 | 1.26 |
| 12/13 | 605 | 630 | 605 | 617 | +0.57% | 41,600 | 41億539万 | +10.29% | 7.04 | 1.25 |
| 12/12 | 637 | 644 | 604 | 613 | -2.62% | 83,200 | 40億8208万 | +10.85% | 7 | 1.24 |
| 12/09 | 615 | 632 | 610 | 630 | +1.78% | 35,600 | 41億9196万 | +14.87% | 7.19 | 1.28 |
| 12/08 | 627 | 633 | 610 | 619 | -1.36% | 38,000 | 41億1871万 | +14.11% | 7.06 | 1.26 |
| 12/07 | 605 | 627 | 602 | 627 | +3.47% | 45,600 | 41億7531万 | +16.76% | 7.16 | 1.27 |
| 12/06 | 629 | 629 | 601 | 606 | -3.16% | 58,800 | 40億3547万 | +14.12% | 6.92 | 1.23 |
| 12/05 | 643 | 643 | 622 | 626 | -0.67% | 38,800 | 41億6699万 | +18.96% | 7.14 | 1.27 |
| 12/02 | 635 | 650 | 614 | 630 | -0.59% | 112,800 | 41億9529万 | +21.15% | 7.19 | 1.28 |
| 12/01 | 630 | 635 | 610 | 634 | +11.77% | 232,800 | 42億2026万 | +23.06% | 7.23 | 1.29 |
| 11/30 | 536 | 600 | 536 | 567 | +6.18% | 115,600 | 37億7576万 | +11.39% | 6.47 | 1.15 |
| 11/29 | 530 | 535 | 524 | 534 | -0.14% | 45,600 | 35億5601万 | +5.53% | 6.1 | 1.08 |
| 11/28 | 535 | 538 | 515 | 535 | -0.33% | 101,600 | 35億6100万 | +6.1% | 6.1 | 1.09 |
| 11/25 | 556 | 575 | 528 | 537 | -2.59% | 110,800 | 35億7266万 | +6.66% | 6.12 | 1.09 |
| 11/24 | 555 | 561 | 546 | 551 | +1.06% | 98,000 | 36億6755万 | +9.71% | 6.29 | 1.12 |
| 11/22 | 594 | 594 | 538 | 545 | -8.21% | 186,400 | 36億2926万 | +9% | 6.22 | 1.11 |
| 11/21 | 593 | 623 | 559 | 594 | -0.79% | 300,800 | 39億5390万 | +18.99% | 6.78 | 1.21 |
| 11/18 | 513 | 599 | 511 | 599 | +20.06% | 265,600 | 39億8553万 | +21.15% | 6.83 | 1.21 |
| 11/17 | 500 | 502 | 497 | 499 | -0.3% | 25,600 | 33億1961万 | +1.73% | 5.69 | 1.01 |
| 11/16 | 491 | 504 | 491 | 500 | +1.68% | 34,000 | 33億2960万 | +2.25% | 5.71 | 1.02 |
| 11/15 | 495 | 495 | 487 | 492 | -0.66% | 28,800 | 32億7466万 | +0.56% | 5.61 | 1 |
| 11/14 | 490 | 498 | 489 | 495 | +0.3% | 51,200 | 32億9630万 | +1.23% | 5.65 | 1 |
| 11/11 | 507 | 512 | 494 | 494 | +0.2% | 52,800 | 32億8631万 | +1.13% | 5.63 | 1 |
| 11/10 | 502 | 505 | 489 | 493 | +6.6% | 136,000 | 32億7965万 | +0.92% | 5.62 | 1 |
| 11/09 | 480 | 483 | 438 | 462 | -3.75% | 94,800 | 30億7655万 | -5.33% | 5.27 | 0.94 |
| 11/08 | 478 | 481 | 476 | 480 | +0.42% | 16,400 | 31億9641万 | -1.84% | 5.48 | 0.97 |
| 11/07 | 475 | 479 | 471 | 478 | +2.69% | 22,000 | 31億8309万 | -2.25% | 5.46 | 0.97 |
| 11/04 | 479 | 479 | 458 | 466 | -3.52% | 39,200 | 30億9985万 | -4.81% | 5.31 | 0.94 |
