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 |
|---|
| 2022 | 1/1, 株式分割 1→4 |
| 2017 |
| 03/31 | 218 | 222 | 217 | 217 | -1.37% | 443,200 | 64億6243万 | -6.68% | 20.83 | 2.95 |
| 03/30 | 226 | 226 | 219 | 220 | -2.77% | 473,600 | 65億5198万 | -5.79% | 21.12 | 2.99 |
| 03/29 | 216 | 227 | 216 | 226 | +0.67% | 598,000 | 67億3854万 | -3.11% | 21.72 | 3.07 |
| 03/28 | 225 | 227 | 223 | 224 | +1.01% | 688,000 | 66億9377万 | -3.76% | 21.58 | 3.05 |
| 03/27 | 225 | 225 | 219 | 222 | -1.55% | 383,200 | 66億2661万 | -4.72% | 21.36 | 3.02 |
| 03/24 | 220 | 227 | 220 | 226 | +1.92% | 290,000 | 67億3108万 | -3.22% | 21.7 | 3.07 |
| 03/23 | 218 | 223 | 218 | 221 | +1.49% | 370,000 | 66億422万 | -5.04% | 21.29 | 3.01 |
| 03/22 | 221 | 224 | 212 | 218 | -2.46% | 626,400 | 65億721万 | -6.44% | 20.98 | 2.97 |
| 03/21 | 225 | 227 | 222 | 224 | -0.78% | 484,400 | 66億6244万 | -4.08% | 21.48 | 3.04 |
| 03/17 | 225 | 227 | 219 | 225 | -0.33% | 742,400 | 67億1461万 | -3.74% | 21.64 | 3.06 |
| 03/16 | 223 | 229 | 221 | 226 | +0.33% | 800,400 | 67億3696万 | -4.24% | 21.72 | 3.07 |
| 03/15 | 241 | 241 | 223 | 225 | -6.24% | 1,750,400 | 67億1461万 | -4.56% | 21.64 | 3.06 |
| 03/14 | 240 | 244 | 237 | 240 | +2.02% | 924,800 | 71億6175万 | +2.23% | 23.09 | 3.26 |
| 03/13 | 244 | 249 | 235 | 236 | -2.89% | 1,546,000 | 70億2016万 | +0.64% | 22.63 | 3.2 |
| 03/10 | 253 | 255 | 243 | 243 | -5.09% | 2,554,800 | 72億2882万 | +4.08% | 23.3 | 3.3 |
| 03/09 | 270 | 282 | 253 | 256 | -3.04% | 5,266,800 | 76億1635万 | +10.13% | 24.55 | 3.47 |
| 03/08 | 257 | 265 | 255 | 264 | +4.98% | 2,331,200 | 78億5482万 | +15.07% | 25.32 | 3.58 |
| 03/07 | 253 | 257 | 249 | 251 | +0.7% | 1,721,600 | 74億8220万 | +11.56% | 24.12 | 3.41 |
| 03/06 | 243 | 252 | 242 | 249 | +3.1% | 2,285,200 | 74億3004万 | +12.27% | 23.95 | 3.39 |
| 03/03 | 236 | 245 | 234 | 242 | +3.31% | 2,058,400 | 72億647万 | +10.89% | 23.23 | 3.28 |
| 03/02 | 232 | 239 | 231 | 234 | -0.53% | 1,367,600 | 69億7544万 | +8.84% | 22.49 | 3.18 |
| 03/01 | 225 | 238 | 221 | 235 | +3.52% | 2,099,600 | 70億1270万 | +10.97% | 22.61 | 3.2 |
| 02/28 | 233 | 233 | 227 | 227 | -2.88% | 1,442,400 | 67億7423万 | +8.73% | 21.84 | 3.09 |
| 02/27 | 231 | 235 | 226 | 234 | +2.3% | 1,303,600 | 69億7544万 | +13.04% | 22.49 | 3.18 |
| 02/24 | 222 | 229 | 220 | 229 | +2.81% | 1,556,800 | 68億1894万 | +12.13% | 21.98 | 3.11 |
| 02/23 | 226 | 227 | 219 | 223 | -1.55% | 1,561,200 | 66億3263万 | +10.7% | 21.38 | 3.02 |
| 02/22 | 229 | 230 | 222 | 226 | -0.22% | 1,548,000 | 67億3696万 | +14.14% | 21.72 | 3.07 |
| 02/21 | 233 | 234 | 226 | 227 | +0.55% | 2,215,200 | 67億5187万 | +16.15% | 21.76 | 3.08 |
| 02/20 | 219 | 228 | 218 | 225 | +0.78% | 2,612,000 | 67億1461万 | +16.71% | 21.64 | 3.06 |
| 02/17 | 218 | 226 | 215 | 224 | +1.82% | 2,267,600 | 66億6244万 | +17.63% | 21.48 | 3.04 |
| 02/16 | 223 | 227 | 215 | 220 | -3.09% | 4,538,000 | 65億4320万 | +17.38% | 21.09 | 2.98 |
| 02/15 | 230 | 248 | 226 | 227 | +0.11% | 10,352,000 | 67億5187万 | +22.43% | 21.76 | 3.08 |
| 02/14 | 237 | 238 | 224 | 226 | -3.52% | 7,965,600 | 67億4442万 | +24.31% | 21.74 | 3.07 |
| 02/13 | 259 | 270 | 233 | 235 | -14.88% | 28,214,800 | 69億9035万 | +30.28% | 22.53 | 3.19 |
| 02/10 | 242 | 276 | 232 | 276 | +15.51% | 141,786,800 | 82億1254万 | +55.65% | 26.47 | 3.74 |
| 02/09 | 239 | 239 | 239 | 239 | +18.66% | 1,752,000 | 71億958万 | +38.66% | 22.92 | 3.24 |
| 02/08 | 204 | 215 | 191 | 201 | -1.71% | 34,071,200 | 59億9172万 | +18.93% | 19.31 | 2.73 |
| 02/07 | 214 | 219 | 202 | 205 | -7.57% | 15,162,400 | 60億9606万 | +22.46% | 19.65 | 2.78 |
| 02/06 | 209 | 232 | 206 | 221 | +8.06% | 49,347,200 | 65億9537万 | +34.09% | 21.26 | 3.01 |
| 02/03 | 199 | 224 | 188 | 205 | +9.05% | 43,197,600 | 61億351万 | +26.39% | 19.67 | 2.78 |
| 02/02 | 165 | 188 | 164 | 188 | +15.36% | 2,519,600 | 55億9675万 | +17.34% | 18.04 | 2.55 |
| 02/01 | 162 | 164 | 162 | 163 | -0.31% | 60,400 | 48億5151万 | +3.01% | 15.64 | 2.21 |
| 01/31 | 164 | 164 | 162 | 163 | -0.76% | 113,600 | 48億6641万 | +3.32% | 15.69 | 2.22 |
| 01/30 | 163 | 165 | 162 | 165 | +2.02% | 141,600 | 49億367万 | +4.78% | 15.81 | 2.24 |
| 01/27 | 164 | 164 | 160 | 161 | -1.83% | 234,800 | 48億679万 | +3.37% | 15.49 | 2.19 |
| 01/26 | 165 | 165 | 162 | 164 | +1.08% | 128,800 | 48億9622万 | +5.29% | 15.78 | 2.23 |
| 01/25 | 165 | 165 | 161 | 163 | -0.46% | 135,200 | 48億4406万 | +4.84% | 15.61 | 2.21 |
| 01/24 | 162 | 163 | 160 | 163 | +2.19% | 181,200 | 48億6641万 | +5.32% | 15.69 | 2.22 |
| 01/23 | 159 | 160 | 158 | 160 | +0.63% | 139,600 | 47億6106万 | +3.73% | 15.35 | 2.17 |
| 01/20 | 157 | 160 | 157 | 159 | +1.44% | 154,000 | 47億3125万 | +3.08% | 15.25 | 2.16 |
| 01/19 | 156 | 158 | 156 | 157 | +0.97% | 73,200 | 46億6420万 | +2.29% | 15.04 | 2.13 |
| 01/18 | 155 | 156 | 153 | 155 | -0.16% | 63,600 | 46億1949万 | +1.31% | 14.89 | 2.11 |
| 01/17 | 157 | 157 | 154 | 155 | -1.43% | 129,600 | 46億2694万 | +1.47% | 14.92 | 2.11 |
| 01/16 | 160 | 161 | 157 | 158 | -1.1% | 176,800 | 46億9400万 | +3.62% | 15.13 | 2.14 |
| 01/13 | 158 | 161 | 158 | 159 | +1.11% | 150,800 | 47億4615万 | +4.77% | 15.3 | 2.16 |
| 01/12 | 162 | 165 | 158 | 158 | -3.08% | 470,800 | 46億9400万 | +4.3% | 15.13 | 2.14 |
| 01/11 | 166 | 167 | 160 | 163 | -4.13% | 452,800 | 48億4302万 | +7.62% | 15.61 | 2.21 |
| 01/10 | 163 | 182 | 163 | 170 | +4.95% | 1,829,200 | 50億5164万 | +13% | 16.28 | 2.3 |
| 01/06 | 157 | 163 | 157 | 162 | +3.69% | 532,400 | 48億1321万 | +7.67% | 15.52 | 2.19 |
| 01/05 | 158 | 158 | 155 | 156 | +0.16% | 401,600 | 46億4184万 | +4.53% | 14.96 | 2.12 |
| 01/04 | 152 | 156 | 152 | 156 | +2.81% | 243,200 | 46億3439万 | +4.36% | 14.94 | 2.11 |
| 2016 |
| 12/30 | 151 | 151 | 150 | 151 | +0.67% | 62,800 | 45億870万 | +1.51% | 14.53 | 2.06 |
| 12/29 | 151 | 152 | 149 | 150 | -0.33% | 129,600 | 44億7889万 | +0.84% | 14.44 | 2.04 |
| 12/28 | 149 | 151 | 149 | 151 | +1.34% | 107,600 | 44億9379万 | +1.17% | 14.49 | 2.05 |
| 12/27 | 150 | 150 | 149 | 149 | +0.51% | 142,800 | 44億3417万 | +0.51% | 14.29 | 2.02 |
| 12/26 | 150 | 150 | 148 | 148 | -0.17% | 156,000 | 44億1182万 | 0% | 14.22 | 2.01 |
| 12/22 | 149 | 149 | 148 | 148 | -0.34% | 111,200 | 44億1927万 | +0.17% | 14.25 | 2.01 |
| 12/21 | 150 | 150 | 149 | 149 | -0.5% | 77,200 | 44億3275万 | +0.51% | 14.29 | 2.02 |
| 12/20 | 149 | 150 | 149 | 150 | +0.5% | 66,000 | 44億5510万 | +1.01% | 14.36 | 2.03 |
| 12/19 | 148 | 149 | 148 | 149 | +0.51% | 76,000 | 44億3275万 | +0.51% | 14.29 | 2.02 |
| 12/16 | 149 | 149 | 148 | 148 | -0.67% | 148,000 | 44億1040万 | +0.68% | 14.22 | 2.01 |
| 12/15 | 150 | 150 | 149 | 149 | -0.17% | 98,000 | 44億4020万 | +1.36% | 14.31 | 2.02 |
| 12/14 | 149 | 150 | 149 | 149 | +0.34% | 80,400 | 44億4765万 | +1.53% | 14.34 | 2.03 |
| 12/13 | 149 | 149 | 149 | 149 | 0% | 108,800 | 44億3275万 | +1.19% | 14.29 | 2.02 |
| 12/12 | 149 | 149 | 148 | 149 | +0.68% | 94,800 | 44億3275万 | +1.19% | 14.29 | 2.02 |
| 12/09 | 147 | 148 | 147 | 148 | +0.34% | 95,600 | 44億295万 | +0.51% | 14.19 | 2.01 |
| 12/08 | 149 | 149 | 147 | 147 | 0% | 108,400 | 43億8805万 | +0.17% | 14.14 | 2 |
| 12/07 | 148 | 149 | 147 | 147 | +0.17% | 105,600 | 43億8805万 | +0.17% | 14.14 | 2 |
| 12/06 | 148 | 148 | 145 | 147 | 0% | 124,000 | 43億8060万 | 0% | 14.12 | 2 |
| 12/05 | 148 | 148 | 147 | 147 | -0.34% | 74,000 | 43億8060万 | 0% | 14.12 | 2 |
| 12/02 | 149 | 149 | 148 | 148 | -0.51% | 112,000 | 43億9550万 | +0.34% | 14.17 | 2 |
| 12/01 | 149 | 151 | 148 | 148 | -0.17% | 128,800 | 44億1785万 | +0.85% | 14.24 | 2.01 |
| 11/30 | 150 | 150 | 148 | 149 | -0.17% | 87,600 | 44億2530万 | +1.02% | 14.27 | 2.02 |
| 11/29 | 151 | 151 | 148 | 149 | -1.33% | 92,000 | 44億3275万 | +1.19% | 14.29 | 2.02 |
| 11/28 | 151 | 151 | 149 | 151 | +0.67% | 102,800 | 44億9235万 | +2.55% | 14.48 | 2.05 |
| 11/25 | 151 | 152 | 150 | 150 | -0.17% | 201,600 | 44億6255万 | +1.18% | 14.39 | 2.03 |
| 11/24 | 149 | 153 | 148 | 150 | +1.87% | 342,400 | 44億7000万 | +1.35% | 14.41 | 2.04 |
| 11/22 | 147 | 148 | 146 | 147 | +1.03% | 86,800 | 43億8805万 | -0.51% | 14.14 | 2 |
| 11/21 | 146 | 147 | 145 | 146 | +0.69% | 86,800 | 43億4335万 | -1.52% | 14 | 1.98 |
| 11/18 | 145 | 146 | 144 | 145 | -0.17% | 92,000 | 43億1355万 | -2.2% | 13.9 | 1.97 |
| 11/17 | 145 | 145 | 144 | 145 | 0% | 36,000 | 43億2100万 | -2.03% | 13.93 | 1.97 |
| 11/16 | 146 | 146 | 140 | 145 | +0.35% | 107,200 | 43億2100万 | -2.68% | 13.93 | 1.97 |
| 11/15 | 144 | 145 | 144 | 145 | -1.03% | 58,800 | 43億610万 | -3.02% | 13.88 | 1.96 |
| 11/14 | 145 | 146 | 145 | 146 | +2.1% | 52,400 | 43億5080万 | -2.01% | 14.02 | 1.98 |
| 11/11 | 147 | 147 | 143 | 143 | -2.22% | 110,000 | 42億6140万 | -4.03% | 13.74 | 1.94 |
| 11/10 | 144 | 146 | 144 | 146 | +5.41% | 75,200 | 43億5825万 | -2.5% | 14.05 | 1.99 |
| 11/09 | 147 | 147 | 138 | 139 | -4.64% | 224,800 | 41億3475万 | -7.5% | 13.33 | 1.88 |
| 11/08 | 145 | 146 | 145 | 146 | -0.68% | 50,400 | 43億3590万 | -3.64% | 13.98 | 1.98 |
| 11/07 | 148 | 148 | 146 | 147 | 0% | 26,400 | 43億6570万 | -2.98% | 14.07 | 1.99 |
| 11/04 | 146 | 147 | 145 | 147 | -0.85% | 92,400 | 43億6570万 | -2.98% | 14.07 | 1.99 |
