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 | 7/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 665 | 673 | 657 | 661 | -0.3% | 344,200 | 327億3166万 | +0.46% | 22.55 | 4.77 |
| 03/30 | 671 | 676 | 649 | 663 | -1.49% | 564,200 | 328億3069万 | +1.07% | 22.61 | 4.78 |
| 03/29 | 658 | 674 | 658 | 673 | +2.91% | 356,600 | 333億2588万 | +2.91% | 22.95 | 4.86 |
| 03/28 | 653 | 660 | 643 | 654 | +0.23% | 380,400 | 323億8503万 | +0.31% | 22.31 | 4.72 |
| 03/27 | 678 | 681 | 652 | 653 | -3.55% | 254,600 | 323億1075万 | +0.08% | 22.26 | 4.71 |
| 03/24 | 662 | 683 | 662 | 677 | +1.58% | 287,600 | 334億9919万 | +3.92% | 23.07 | 4.88 |
| 03/23 | 662 | 671 | 659 | 666 | +0.91% | 308,000 | 329億7925万 | +2.46% | 22.72 | 4.81 |
| 03/22 | 657 | 674 | 651 | 660 | -2.73% | 352,800 | 326億8214万 | +1.85% | 22.51 | 4.76 |
| 03/21 | 670 | 686 | 663 | 679 | -0.51% | 345,000 | 335億9823万 | +5.03% | 23.14 | 4.9 |
| 03/17 | 665 | 687 | 659 | 682 | +2.4% | 231,400 | 337億7154万 | +5.9% | 23.26 | 4.92 |
| 03/16 | 672 | 683 | 656 | 666 | -1.11% | 665,800 | 329億7925万 | +4.06% | 22.72 | 4.81 |
| 03/15 | 691 | 692 | 669 | 674 | -3.3% | 222,600 | 333億5064万 | +5.56% | 22.97 | 4.86 |
| 03/14 | 683 | 700 | 675 | 697 | +1.31% | 213,800 | 344億8956万 | +9.86% | 23.76 | 5.03 |
| 03/13 | 725 | 725 | 682 | 688 | -3.78% | 437,800 | 340億4390万 | +9.13% | 23.45 | 4.96 |
| 03/10 | 706 | 722 | 697 | 715 | +1.56% | 424,200 | 353億8089万 | +13.96% | 24.37 | 5.16 |
| 03/09 | 708 | 728 | 690 | 704 | -0.14% | 675,800 | 348億3619万 | +13.29% | 24 | 5.08 |
| 03/08 | 683 | 714 | 660 | 705 | +4.22% | 1,020,200 | 348億8571万 | +14.55% | 24.03 | 5.08 |
| 03/07 | 657 | 700 | 657 | 676 | +6.54% | 1,427,400 | 334億7443万 | +10.82% | 23.06 | 4.88 |
| 03/06 | 640 | 650 | 626 | 635 | +3.34% | 604,800 | 314億1942万 | +5.05% | 21.64 | 4.58 |
| 03/03 | 606 | 630 | 605 | 614 | +1.24% | 442,000 | 304億429万 | +2.33% | 20.94 | 4.43 |
| 03/02 | 610 | 612 | 599 | 607 | +1.76% | 231,200 | 300億3290万 | +1.76% | 20.69 | 4.38 |
| 03/01 | 613 | 620 | 591 | 596 | -1.73% | 354,400 | 295億1296万 | +0.51% | 20.33 | 4.3 |
| 03/01 | 株式分割 1→2 |
| 02/28 | 588 | 619 | 580 | 607 | +2.54% | 529,400 | 300億3290万 | +2.8% | 20.69 | 4.38 |
| 02/27 | 599 | 601 | 588 | 592 | -2.15% | 201,800 | 292億9013万 | +0.94% | 20.18 | 4.27 |
| 02/24 | 614 | 617 | 601 | 605 | -1.35% | 229,000 | 299億3387万 | +3.87% | 20.62 | 4.36 |
| 02/23 | 623 | 625 | 605 | 613 | -2.78% | 474,800 | 303億4239万 | +6.01% | 20.9 | 4.42 |
| 02/22 | 623 | 636 | 619 | 630 | +1.65% | 352,000 | 312億897万 | +9.99% | 21.5 | 4.55 |
| 02/21 | 636 | 636 | 613 | 620 | -3.61% | 556,800 | 307億140万 | +9.15% | 21.15 | 4.47 |
| 02/20 | 644 | 648 | 633 | 643 | +0.35% | 172,800 | 318億5271万 | +14.05% | 21.94 | 4.64 |
| 02/17 | 632 | 646 | 617 | 641 | +1.42% | 314,800 | 317億4129万 | +14.87% | 21.86 | 4.63 |
| 02/16 | 625 | 635 | 623 | 632 | +1.2% | 236,000 | 312億9562万 | +14.08% | 21.56 | 4.56 |
| 02/15 | 628 | 632 | 617 | 625 | +0.69% | 170,000 | 309億2424万 | +13.75% | 21.3 | 4.51 |
| 02/14 | 616 | 630 | 616 | 620 | +0.89% | 454,000 | 307億1378万 | +13.81% | 21.16 | 4.48 |
| 02/13 | 597 | 618 | 595 | 615 | +3.06% | 347,200 | 304億4143万 | +13.63% | 20.97 | 4.44 |
| 02/10 | 603 | 605 | 590 | 597 | +0.29% | 177,200 | 295億3772万 | +10.87% | 20.35 | 4.3 |
| 02/09 | 588 | 609 | 588 | 595 | +0.08% | 264,400 | 294億5106万 | +11.17% | 20.29 | 4.29 |
| 02/08 | 592 | 595 | 586 | 594 | -0.42% | 216,800 | 294億2630万 | +11.91% | 20.27 | 4.29 |
| 02/07 | 599 | 602 | 586 | 597 | -0.29% | 289,200 | 295億5010万 | +13.02% | 20.35 | 4.31 |
| 02/06 | 588 | 619 | 588 | 599 | +6.07% | 1,082,800 | 296億3676万 | +14.22% | 20.41 | 4.32 |
| 02/03 | 560 | 574 | 560 | 564 | +1.07% | 229,600 | 279億4075万 | +8.3% | 19.25 | 4.07 |
| 02/02 | 573 | 575 | 556 | 558 | -2.66% | 426,800 | 276億4364万 | +7.56% | 19.04 | 4.03 |
| 02/01 | 531 | 576 | 531 | 574 | +9.24% | 1,316,400 | 283億9880万 | +10.93% | 19.56 | 4.14 |
| 01/31 | 521 | 528 | 520 | 525 | -0.76% | 119,600 | 259億9716万 | +2.14% | 17.91 | 3.79 |
| 01/30 | 520 | 534 | 519 | 529 | +1.24% | 291,200 | 261億9523万 | +3.12% | 18.04 | 3.82 |
| 01/27 | 528 | 529 | 519 | 523 | -0.81% | 207,200 | 258億7336万 | +2.25% | 17.82 | 3.77 |
| 01/26 | 522 | 529 | 522 | 527 | +1.44% | 272,800 | 260億8381万 | +3.28% | 17.97 | 3.8 |
| 01/25 | 515 | 523 | 508 | 519 | +2.01% | 190,400 | 257億1242万 | +2.21% | 17.71 | 3.75 |
| 01/24 | 501 | 512 | 500 | 509 | +1.29% | 206,800 | 252億486万 | +0.39% | 17.36 | 3.67 |
| 01/23 | 494 | 510 | 494 | 503 | +1.72% | 295,200 | 248億8299万 | -0.89% | 17.14 | 3.63 |
| 01/20 | 493 | 497 | 488 | 494 | -1.15% | 167,200 | 244億6208万 | -2.56% | 16.85 | 3.57 |
| 01/19 | 515 | 518 | 498 | 500 | -1.43% | 166,000 | 247億4682万 | -1.24% | 17.05 | 3.61 |
| 01/18 | 505 | 510 | 493 | 507 | +0.15% | 238,800 | 251億582万 | +0.6% | 17.29 | 3.66 |
| 01/17 | 508 | 509 | 503 | 506 | -0.88% | 142,400 | 250億6869万 | +0.85% | 17.27 | 3.65 |
| 01/16 | 525 | 525 | 509 | 511 | -2.71% | 197,200 | 252億9152万 | +2.35% | 17.42 | 3.69 |
| 01/13 | 513 | 529 | 513 | 525 | +0.38% | 290,400 | 259億9716万 | +5.63% | 17.91 | 3.79 |
| 01/12 | 511 | 530 | 511 | 523 | +1.95% | 436,800 | 258億9812万 | +5.87% | 17.84 | 3.77 |
| 01/11 | 526 | 526 | 511 | 513 | -2.24% | 182,800 | 254億293万 | +4.48% | 17.5 | 3.7 |
| 01/10 | 537 | 537 | 514 | 525 | -1.22% | 309,600 | 259億8478万 | +7.31% | 17.9 | 3.79 |
| 01/06 | 525 | 536 | 523 | 531 | +1.53% | 309,200 | 263億665万 | +9.09% | 18.12 | 3.83 |
| 01/05 | 506 | 530 | 506 | 523 | +3% | 366,000 | 259億1050万 | +7.89% | 17.85 | 3.78 |
| 01/04 | 514 | 515 | 505 | 508 | -0.64% | 273,600 | 251億5534万 | +5.18% | 17.33 | 3.67 |
| 2016 |
| 12/30 | 500 | 513 | 500 | 511 | +1.84% | 128,800 | 253億1628万 | +6.29% | 17.44 | 3.69 |
| 12/29 | 510 | 512 | 499 | 502 | -1.95% | 223,600 | 248億5823万 | +4.58% | 17.12 | 3.62 |
| 12/28 | 509 | 520 | 508 | 512 | +0.49% | 214,800 | 253億5342万 | +6.67% | 17.46 | 3.69 |
| 12/27 | 518 | 526 | 509 | 510 | -1.31% | 259,200 | 252億2962万 | +6.37% | 17.38 | 3.68 |
| 12/26 | 496 | 518 | 490 | 516 | +4.61% | 500,400 | 255億6387万 | +7.78% | 17.61 | 3.73 |
| 12/22 | 494 | 497 | 491 | 494 | -0.4% | 170,400 | 244億3733万 | +3.24% | 16.83 | 3.56 |
| 12/21 | 498 | 502 | 495 | 496 | -0.4% | 224,800 | 245億3636万 | +3.66% | 16.9 | 3.58 |
| 12/20 | 489 | 498 | 488 | 498 | +2% | 210,400 | 246億3540万 | +4.3% | 16.97 | 3.59 |
| 12/19 | 483 | 490 | 483 | 488 | +0.83% | 186,800 | 241億5259万 | +2.47% | 16.64 | 3.52 |
| 12/16 | 500 | 500 | 483 | 484 | -2.47% | 223,600 | 239億5452万 | +1.84% | 16.5 | 3.49 |
| 12/15 | 490 | 500 | 490 | 496 | +0.46% | 262,800 | 245億6112万 | +4.42% | 16.92 | 3.58 |
| 12/14 | 500 | 506 | 490 | 494 | -1.55% | 367,600 | 244億4971万 | +4.39% | 16.84 | 3.56 |
| 12/13 | 475 | 504 | 475 | 502 | +6.14% | 771,200 | 248億3347万 | +6.25% | 17.11 | 3.62 |
| 12/12 | 459 | 474 | 456 | 473 | +4.54% | 483,200 | 233億9744万 | +0.32% | 16.12 | 3.41 |
| 12/09 | 448 | 457 | 444 | 452 | +0.61% | 316,400 | 223億8231万 | -4.03% | 15.42 | 3.26 |
| 12/08 | 455 | 455 | 447 | 449 | -0.83% | 305,200 | 222億4614万 | -4.62% | 15.32 | 3.24 |
| 12/07 | 453 | 457 | 449 | 453 | -0.49% | 280,800 | 224億3183万 | -4.23% | 15.45 | 3.27 |
| 12/06 | 456 | 458 | 452 | 455 | +0.83% | 403,600 | 225億4325万 | -4.36% | 15.53 | 3.29 |
| 12/05 | 452 | 458 | 444 | 452 | +1.57% | 276,400 | 223億5755万 | -5.54% | 15.4 | 3.26 |
| 12/02 | 459 | 459 | 437 | 445 | -3.74% | 632,800 | 220億1092万 | -7.78% | 15.16 | 3.21 |
| 12/01 | 473 | 475 | 461 | 462 | -1.96% | 550,400 | 228億6512万 | -4.99% | 15.75 | 3.33 |
| 11/30 | 471 | 477 | 469 | 471 | +0.11% | 181,200 | 233億2316万 | -3.68% | 16.07 | 3.4 |
| 11/29 | 473 | 476 | 468 | 471 | -1% | 290,400 | 232億9840万 | -4.37% | 16.05 | 3.4 |
| 11/28 | 471 | 484 | 467 | 475 | -0.11% | 296,000 | 235億3361万 | -3.99% | 16.21 | 3.43 |
| 11/25 | 483 | 485 | 473 | 476 | -1.7% | 263,200 | 235億5837万 | -4.47% | 16.23 | 3.43 |
| 11/24 | 500 | 500 | 480 | 484 | -2.47% | 434,000 | 239億6690万 | -3.59% | 16.51 | 3.49 |
| 11/22 | 493 | 500 | 492 | 496 | +0.71% | 175,600 | 245億7350万 | -1.73% | 16.93 | 3.58 |
| 11/21 | 500 | 504 | 491 | 493 | -1.05% | 246,800 | 244億19万 | -2.81% | 16.81 | 3.56 |
| 11/18 | 515 | 515 | 488 | 498 | -2.06% | 491,200 | 246億6016万 | -1.97% | 16.99 | 3.59 |
| 11/17 | 485 | 510 | 484 | 509 | +5.01% | 504,400 | 251億8010万 | -0.29% | 17.34 | 3.67 |
| 11/16 | 470 | 485 | 470 | 484 | +3.31% | 311,600 | 239億7928万 | -5.23% | 16.52 | 3.49 |
| 11/15 | 471 | 471 | 455 | 469 | -0.37% | 232,800 | 232億1175万 | -8.8% | 15.99 | 3.38 |
| 11/14 | 468 | 476 | 467 | 471 | +0.86% | 221,600 | 232億9840万 | -9.17% | 16.05 | 3.4 |
| 11/11 | 485 | 486 | 463 | 467 | -3.62% | 457,600 | 231億33万 | -10.8% | 15.91 | 3.37 |
| 11/10 | 475 | 486 | 462 | 484 | +8.1% | 508,800 | 239億6690万 | -8.16% | 16.51 | 3.49 |
| 11/09 | 472 | 475 | 437 | 448 | -5.04% | 713,200 | 221億7186万 | -15.68% | 15.27 | 3.23 |
| 11/08 | 473 | 477 | 469 | 472 | +0.16% | 327,200 | 233億4792万 | -12.2% | 16.08 | 3.4 |
| 11/07 | 473 | 481 | 464 | 471 | +0.05% | 392,800 | 233億1078万 | -12.99% | 16.06 | 3.4 |
| 11/04 | 457 | 472 | 454 | 471 | +2.95% | 596,800 | 232億9840万 | -13.67% | 16.05 | 3.4 |
