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 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 609 | 615 | 598 | 608 | +1.08% | 457,000 | 649億4320万 | +10.25% | 44.09 | 9.85 |
| 03/30 | 614 | 614 | 595 | 601 | -0.91% | 620,200 | 642億4834万 | +9.87% | 43.62 | 9.74 |
| 03/29 | 590 | 615 | 588 | 607 | +2.88% | 1,033,400 | 648億3630万 | +11.69% | 44.02 | 9.83 |
| 03/28 | 590 | 595 | 585 | 590 | 0% | 377,000 | 630億1896万 | +9.37% | 42.78 | 9.55 |
| 03/27 | 584 | 597 | 576 | 590 | +0.68% | 660,400 | 630億1896万 | +9.98% | 42.78 | 9.55 |
| 03/24 | 592 | 600 | 582 | 586 | +0.43% | 1,112,200 | 625億9135万 | +10.06% | 42.49 | 9.49 |
| 03/23 | 575 | 592 | 567 | 583 | +2.19% | 1,016,800 | 623億2409万 | +10.42% | 42.31 | 9.45 |
| 03/22 | 555 | 576 | 551 | 571 | +0.97% | 934,800 | 609億8781万 | +8.67% | 41.4 | 9.25 |
| 03/21 | 540 | 568 | 537 | 565 | +4.63% | 1,039,600 | 603億9985万 | +8.03% | 41 | 9.16 |
| 03/17 | 546 | 548 | 534 | 540 | -1.73% | 431,000 | 577億2729万 | +4.05% | 39.19 | 8.75 |
| 03/16 | 535 | 550 | 535 | 550 | +2.33% | 578,200 | 587億4286万 | +6.08% | 39.88 | 8.91 |
| 03/15 | 555 | 557 | 530 | 537 | -3.24% | 763,400 | 574億658万 | +3.87% | 38.97 | 8.7 |
| 03/14 | 525 | 560 | 524 | 555 | +5.01% | 883,400 | 593億3083万 | +7.56% | 40.28 | 8.99 |
| 03/13 | 536 | 538 | 526 | 529 | -1.95% | 561,200 | 564億9791万 | +2.82% | 38.36 | 8.57 |
| 03/10 | 548 | 550 | 533 | 539 | -1.55% | 603,800 | 576億2039万 | +5.07% | 39.12 | 8.74 |
| 03/09 | 551 | 563 | 541 | 548 | -0.27% | 968,600 | 585億2906万 | +6.93% | 39.73 | 8.87 |
| 03/08 | 540 | 550 | 527 | 549 | +1.67% | 834,400 | 586億8941万 | +7.44% | 39.84 | 8.9 |
| 03/07 | 540 | 548 | 529 | 540 | +0.28% | 832,200 | 577億2729万 | +6.3% | 39.19 | 8.75 |
| 03/06 | 521 | 543 | 521 | 539 | +3.76% | 1,180,600 | 575億6694万 | +6.21% | 39.08 | 8.73 |
| 03/03 | 505 | 522 | 504 | 519 | +2.87% | 717,800 | 554億8234万 | +2.57% | 37.67 | 8.41 |
| 03/02 | 514 | 514 | 504 | 505 | -1.27% | 312,200 | 539億3226万 | +0.1% | 36.61 | 8.18 |
| 03/01 | 499 | 511 | 496 | 511 | +2.3% | 513,600 | 546億2712万 | +1.39% | 37.09 | 8.28 |
| 02/28 | 505 | 513 | 499 | 500 | -1.09% | 607,600 | 533億9774万 | -0.5% | 36.25 | 8.1 |
| 02/27 | 515 | 519 | 505 | 505 | -2.98% | 593,600 | 539億8571万 | +0.8% | 36.65 | 8.18 |
| 02/24 | 493 | 521 | 492 | 521 | +4.31% | 1,163,200 | 556億4269万 | +4.1% | 37.78 | 8.44 |
| 02/23 | 501 | 504 | 496 | 499 | -0.7% | 291,200 | 533億4429万 | +0.2% | 36.21 | 8.09 |
| 02/22 | 505 | 508 | 496 | 503 | 0% | 493,400 | 537億1845万 | +1.11% | 36.47 | 8.14 |
| 02/21 | 509 | 510 | 498 | 503 | -1.18% | 440,000 | 534億188万 | +1.31% | 36.25 | 8.1 |
| 02/20 | 508 | 518 | 505 | 509 | +2.21% | 727,400 | 540億3951万 | +2.73% | 36.69 | 8.19 |
| 02/17 | 498 | 504 | 488 | 498 | 0% | 455,800 | 528億7051万 | +0.71% | 35.89 | 8.02 |
| 02/16 | 499 | 510 | 496 | 498 | -0.1% | 593,600 | 528億7051万 | +0.71% | 35.89 | 8.02 |
| 02/15 | 510 | 512 | 497 | 498 | -2.16% | 461,800 | 529億2365万 | +1.01% | 35.93 | 8.02 |
| 02/14 | 493 | 512 | 489 | 509 | +5.93% | 1,154,200 | 540億9265万 | +3.46% | 36.72 | 8.2 |
| 02/13 | 514 | 514 | 477 | 481 | -8.21% | 1,952,200 | 510億6388万 | -2.14% | 34.67 | 7.74 |
| 02/10 | 519 | 524 | 512 | 524 | +2.65% | 491,600 | 556億3360万 | +6.62% | 37.77 | 8.43 |
| 02/09 | 523 | 524 | 509 | 510 | -1.64% | 417,800 | 541億9892万 | +4.08% | 36.79 | 8.22 |
| 02/08 | 506 | 521 | 504 | 519 | +2.98% | 401,400 | 551億223万 | +6.25% | 37.41 | 8.35 |
| 02/07 | 510 | 512 | 502 | 504 | -1.18% | 399,400 | 535億815万 | +3.6% | 36.33 | 8.11 |
| 02/06 | 509 | 513 | 506 | 510 | +1.19% | 350,400 | 541億4578万 | +5.05% | 36.76 | 8.21 |
| 02/03 | 519 | 525 | 502 | 504 | -1.85% | 748,200 | 535億815万 | +4.24% | 36.33 | 8.11 |
| 02/02 | 502 | 516 | 498 | 513 | +3.64% | 864,600 | 545億1774万 | +6.65% | 37.01 | 8.27 |
| 02/01 | 502 | 503 | 490 | 495 | -2.17% | 669,000 | 526億483万 | +3.34% | 35.71 | 7.98 |
| 01/31 | 494 | 509 | 492 | 506 | +0.2% | 776,400 | 537億7383万 | +6.3% | 36.51 | 8.15 |
| 01/30 | 487 | 507 | 487 | 505 | +4.23% | 779,000 | 536億6756万 | +6.77% | 36.43 | 8.14 |
| 01/27 | 488 | 491 | 481 | 485 | 0% | 412,600 | 514億8897万 | +2.87% | 34.96 | 7.81 |
| 01/26 | 489 | 491 | 482 | 485 | +0.21% | 415,400 | 514億8897万 | +3.3% | 34.96 | 7.81 |
| 01/25 | 478 | 486 | 475 | 484 | +2.87% | 429,800 | 513億8270万 | +3.53% | 34.88 | 7.79 |
| 01/24 | 479 | 484 | 470 | 470 | -2.19% | 319,400 | 499億4802万 | +0.86% | 33.91 | 7.57 |
| 01/23 | 471 | 486 | 470 | 481 | +2.34% | 537,800 | 508億2844万 | +3.33% | 34.51 | 7.71 |
| 01/20 | 470 | 479 | 467 | 470 | +0.54% | 376,200 | 496億6483万 | +1.19% | 33.72 | 7.53 |
| 01/19 | 483 | 483 | 467 | 467 | -3.21% | 589,800 | 494億38万 | +0.86% | 33.54 | 7.49 |
| 01/18 | 479 | 485 | 473 | 483 | +0.21% | 420,000 | 510億4000万 | +4.66% | 34.65 | 7.74 |
| 01/17 | 485 | 489 | 476 | 482 | -0.52% | 416,000 | 509億3422万 | +4.9% | 34.58 | 7.72 |
| 01/16 | 487 | 492 | 482 | 484 | -0.21% | 563,000 | 511億9868万 | +5.91% | 34.76 | 7.76 |
| 01/13 | 464 | 486 | 463 | 485 | +3.63% | 803,400 | 513億446万 | +6.59% | 34.83 | 7.78 |
| 01/12 | 473 | 475 | 463 | 468 | -1.99% | 572,600 | 495億616万 | +3.31% | 33.61 | 7.51 |
| 01/11 | 490 | 490 | 478 | 478 | -2.35% | 481,800 | 505億1109万 | +5.64% | 34.29 | 7.66 |
| 01/10 | 488 | 491 | 481 | 489 | +0.41% | 748,000 | 517億2759万 | +8.43% | 35.12 | 7.84 |
| 01/06 | 477 | 488 | 474 | 487 | +1.25% | 725,400 | 515億1602万 | +7.98% | 34.97 | 7.81 |
| 01/05 | 472 | 485 | 468 | 481 | +3% | 888,400 | 508億8133万 | +6.42% | 34.54 | 7.71 |
| 01/04 | 479 | 484 | 461 | 467 | -1.48% | 1,045,200 | 494億38万 | +3.09% | 33.54 | 7.49 |
| 2016 |
| 12/30 | 457 | 475 | 456 | 474 | +2.05% | 672,600 | 503億7311万 | +4.41% | 34.2 | 7.64 |
| 12/29 | 465 | 468 | 450 | 465 | 0% | 617,400 | 493億6352万 | +1.86% | 33.51 | 7.48 |
| 12/28 | 462 | 481 | 461 | 465 | +0.54% | 976,200 | 493億6352万 | +1.42% | 33.51 | 7.48 |
| 12/27 | 457 | 465 | 447 | 462 | +2.78% | 968,400 | 490億9784万 | +0.43% | 33.33 | 7.44 |
| 12/26 | 430 | 450 | 428 | 450 | +4.9% | 831,800 | 477億6944万 | -2.71% | 32.43 | 7.24 |
| 12/22 | 433 | 435 | 425 | 429 | -1.72% | 867,200 | 455億3772万 | -7.85% | 30.91 | 6.9 |
| 12/21 | 445 | 446 | 433 | 436 | -1.58% | 703,200 | 463億3476万 | -7.04% | 31.46 | 7.02 |
| 12/20 | 435 | 445 | 434 | 443 | +0.34% | 632,800 | 470億7867万 | -6.14% | 31.96 | 7.14 |
| 12/19 | 448 | 452 | 439 | 442 | -1.12% | 562,400 | 469億1926万 | -7.25% | 31.85 | 7.11 |
| 12/16 | 452 | 461 | 444 | 447 | +0.45% | 957,400 | 474億5062万 | -6.98% | 32.21 | 7.19 |
| 12/15 | 458 | 459 | 441 | 445 | -3.26% | 853,400 | 472億3808万 | -8.16% | 32.07 | 7.16 |
| 12/14 | 469 | 477 | 460 | 460 | +1.32% | 1,321,200 | 488億3216万 | -5.45% | 33.15 | 7.4 |
| 12/13 | 438 | 460 | 435 | 454 | +4.13% | 1,081,000 | 481億9453万 | -7.45% | 32.72 | 7.31 |
| 12/12 | 431 | 436 | 421 | 436 | +1.75% | 689,200 | 462億8163万 | -11.66% | 31.42 | 7.02 |
| 12/09 | 424 | 437 | 420 | 428 | +0.47% | 565,400 | 454億8458万 | -13.88% | 30.88 | 6.9 |
| 12/08 | 432 | 438 | 426 | 426 | -1.39% | 510,800 | 452億7204万 | -15.14% | 30.73 | 6.86 |
| 12/07 | 440 | 445 | 427 | 432 | -0.58% | 691,800 | 459億967万 | -14.96% | 31.17 | 6.96 |
| 12/06 | 450 | 451 | 433 | 435 | -2.14% | 708,400 | 461億7535万 | -15.3% | 31.35 | 7 |
| 12/05 | 433 | 449 | 430 | 444 | +2.19% | 983,200 | 471億8494万 | -14.29% | 32.03 | 7.15 |
| 12/02 | 456 | 458 | 431 | 435 | -5.23% | 1,539,800 | 461億7535万 | -16.92% | 31.35 | 7 |
| 12/01 | 479 | 481 | 453 | 459 | -5.66% | 1,765,000 | 487億2589万 | -13.33% | 33.08 | 7.39 |
| 11/30 | 499 | 502 | 486 | 486 | -2.9% | 1,266,800 | 516億4838万 | -8.82% | 35.06 | 7.83 |
| 11/29 | 506 | 510 | 498 | 501 | -1.86% | 398,400 | 531億8933万 | -6.62% | 36.11 | 8.06 |
| 11/28 | 501 | 512 | 496 | 510 | +1.8% | 340,800 | 541億9892万 | -5.38% | 36.79 | 8.22 |
| 11/25 | 510 | 513 | 499 | 501 | -1.86% | 560,000 | 532億4247万 | -7.56% | 36.15 | 8.07 |
| 11/24 | 520 | 523 | 510 | 511 | -0.1% | 435,200 | 542億5206万 | -6.5% | 36.83 | 8.22 |
| 11/22 | 512 | 517 | 508 | 511 | -1.26% | 354,000 | 543億519万 | -6.75% | 36.87 | 8.23 |
| 11/21 | 520 | 528 | 502 | 518 | -0.38% | 562,200 | 549億9596万 | -6.08% | 37.34 | 8.34 |
| 11/18 | 524 | 529 | 515 | 520 | +0.39% | 463,200 | 552億851万 | -6.06% | 37.48 | 8.37 |
| 11/17 | 531 | 535 | 512 | 518 | -3.81% | 649,600 | 549億9596万 | -6.92% | 37.34 | 8.34 |
| 11/16 | 515 | 539 | 511 | 538 | +5.49% | 409,800 | 571億7455万 | -3.76% | 38.82 | 8.67 |
| 11/15 | 533 | 533 | 505 | 510 | -4.67% | 684,000 | 541億9892万 | -9.09% | 36.79 | 8.22 |
| 11/14 | 566 | 567 | 533 | 535 | -2.55% | 466,400 | 568億5573万 | -5.31% | 38.6 | 8.62 |
| 11/11 | 545 | 552 | 531 | 549 | +2.52% | 351,200 | 583億4354万 | -3.17% | 39.61 | 8.85 |
| 11/10 | 542 | 542 | 526 | 536 | +4.69% | 251,600 | 569億887万 | -6.05% | 38.63 | 8.63 |
| 11/09 | 549 | 554 | 498 | 512 | -5.8% | 450,000 | 543億5833万 | -10.73% | 36.9 | 8.24 |
| 11/08 | 535 | 549 | 535 | 543 | +1.97% | 167,000 | 577億591万 | -5.57% | 39.18 | 8.75 |
| 11/07 | 549 | 551 | 528 | 533 | -2.56% | 341,600 | 565億9005万 | -7.55% | 38.42 | 8.58 |
| 11/04 | 550 | 550 | 529 | 547 | -0.46% | 297,400 | 580億7786万 | -5.45% | 39.43 | 8.81 |
