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 | 10/1, 株式分割 1→2 |
| 2019 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 215 | 218 | 210 | 212 | -0.64% | 428,000 | 384億1779万 | +2.91% | 52.51 | 13.14 |
| 03/30 | 221 | 223 | 213 | 213 | -4.1% | 816,000 | 386億6696万 | +4.09% | 52.85 | 13.23 |
| 03/29 | 213 | 224 | 211 | 223 | +5.95% | 936,000 | 403億2056万 | +9.07% | 55.11 | 13.79 |
| 03/28 | 208 | 212 | 208 | 210 | +0.06% | 332,800 | 380億5536万 | +3.96% | 52.02 | 13.02 |
| 03/27 | 217 | 217 | 209 | 210 | -2.89% | 376,000 | 380億3270万 | +4.42% | 51.99 | 13.01 |
| 03/24 | 212 | 216 | 212 | 216 | +2.25% | 397,600 | 391億6530万 | +8.06% | 53.53 | 13.4 |
| 03/23 | 208 | 213 | 208 | 211 | +1.68% | 411,200 | 383億453万 | +6.22% | 52.36 | 13.1 |
| 03/22 | 205 | 212 | 203 | 208 | -1.6% | 626,400 | 376億7027万 | +5.52% | 51.49 | 12.89 |
| 03/21 | 212 | 213 | 209 | 211 | -0.65% | 408,800 | 382億8188万 | +7.78% | 52.33 | 13.1 |
| 03/17 | 217 | 217 | 211 | 213 | -2.19% | 546,400 | 385億3105万 | +9.04% | 52.67 | 13.18 |
| 03/16 | 214 | 218 | 207 | 217 | +1.99% | 1,151,200 | 393億9182万 | +12.63% | 53.84 | 13.48 |
| 03/15 | 210 | 220 | 206 | 213 | +1.97% | 2,042,400 | 386億2166万 | +11.58% | 52.79 | 13.21 |
| 03/14 | 209 | 212 | 206 | 209 | -0.59% | 566,400 | 378億7414万 | +10.58% | 51.77 | 12.96 |
| 03/13 | 216 | 219 | 210 | 210 | -2.66% | 1,434,400 | 381億66万 | +11.84% | 52.08 | 13.03 |
| 03/10 | 205 | 216 | 205 | 216 | +6.47% | 2,174,400 | 391億4265万 | +16.13% | 53.5 | 13.39 |
| 03/09 | 199 | 203 | 197 | 203 | +3.24% | 708,800 | 367億6419万 | +10.26% | 50.25 | 12.58 |
| 03/08 | 199 | 199 | 194 | 197 | -1.93% | 568,800 | 356億894万 | +7.38% | 48.67 | 12.18 |
| 03/07 | 206 | 206 | 196 | 200 | -2.02% | 1,057,600 | 363億1115万 | +10.1% | 49.63 | 12.42 |
| 03/06 | 200 | 206 | 200 | 205 | +3.22% | 1,144,000 | 370億5867万 | +13.61% | 50.66 | 12.68 |
| 03/03 | 198 | 201 | 197 | 198 | +1.02% | 873,600 | 359億342万 | +10.68% | 49.08 | 12.28 |
| 03/02 | 193 | 197 | 192 | 196 | +2.75% | 852,000 | 355億4098万 | +10.18% | 48.58 | 12.16 |
| 03/01 | 190 | 192 | 186 | 191 | +2.41% | 599,200 | 345億8960万 | +7.84% | 47.28 | 11.83 |
| 02/28 | 191 | 194 | 185 | 186 | -3.56% | 775,200 | 337億7413万 | +5.89% | 46.17 | 11.55 |
| 02/27 | 195 | 196 | 191 | 193 | -0.19% | 887,200 | 350億1999万 | +10.43% | 47.87 | 11.98 |
| 02/24 | 186 | 194 | 186 | 194 | +2.92% | 1,525,600 | 350億8794万 | +11.28% | 47.96 | 12 |
| 02/23 | 183 | 190 | 179 | 188 | +2.1% | 1,586,400 | 340億9126万 | +8.74% | 46.6 | 11.66 |
| 02/22 | 179 | 184 | 179 | 184 | +3.08% | 1,036,800 | 333億8904万 | +7.12% | 45.64 | 11.42 |
| 02/21 | 175 | 179 | 175 | 179 | -0.83% | 564,000 | 323億9236万 | +4.53% | 44.28 | 11.08 |
| 02/20 | 181 | 183 | 179 | 180 | -0.41% | 562,400 | 326億6418万 | +5.41% | 44.65 | 11.17 |
| 02/17 | 182 | 182 | 178 | 181 | +0.07% | 544,800 | 328億9万 | +5.85% | 44.83 | 11.22 |
| 02/16 | 179 | 182 | 163 | 181 | +1.12% | 1,720,800 | 327億7744万 | +6.4% | 44.8 | 11.21 |
| 02/15 | 177 | 180 | 177 | 179 | +1.49% | 1,586,400 | 324億1501万 | +5.84% | 44.31 | 11.09 |
| 02/14 | 178 | 179 | 171 | 176 | +0.5% | 712,000 | 319億3932万 | +4.29% | 43.66 | 10.93 |
| 02/13 | 177 | 180 | 175 | 175 | +0.43% | 818,400 | 317億8075万 | +4.39% | 43.44 | 10.87 |
| 02/10 | 170 | 175 | 170 | 175 | +3.1% | 669,600 | 316億4484万 | +3.94% | 43.26 | 10.83 |
| 02/09 | 171 | 172 | 169 | 169 | -0.59% | 323,200 | 306億9346万 | +1.42% | 41.95 | 10.5 |
| 02/08 | 166 | 171 | 166 | 170 | +2.64% | 520,000 | 308億7467万 | +2.02% | 42.2 | 10.56 |
| 02/07 | 166 | 167 | 166 | 166 | -0.3% | 100,800 | 300億8185万 | -0.6% | 41.12 | 10.29 |
| 02/06 | 168 | 168 | 166 | 167 | -0.22% | 133,600 | 301億7246万 | +0.3% | 41.24 | 10.32 |
| 02/03 | 169 | 171 | 167 | 167 | -0.82% | 232,000 | 302億4042万 | +0.53% | 41.34 | 10.34 |
| 02/02 | 169 | 171 | 168 | 168 | -0.44% | 259,200 | 304億8959万 | +1.36% | 41.68 | 10.43 |
| 02/01 | 168 | 170 | 165 | 169 | +0.45% | 329,600 | 306億2550万 | +2.42% | 41.86 | 10.48 |
| 01/31 | 169 | 170 | 168 | 168 | -1.39% | 248,000 | 304億8959万 | +1.97% | 41.68 | 10.43 |
| 01/30 | 171 | 174 | 170 | 171 | -0.15% | 483,200 | 309億1998万 | +4.04% | 42.26 | 10.58 |
| 01/27 | 169 | 172 | 168 | 171 | +1.03% | 285,600 | 309億6528万 | +4.19% | 42.33 | 10.59 |
| 01/26 | 171 | 171 | 168 | 169 | +0.52% | 232,000 | 306億4815万 | +3.76% | 41.89 | 10.48 |
| 01/25 | 172 | 172 | 168 | 168 | +0.45% | 336,000 | 304億8959万 | +3.22% | 41.68 | 10.43 |
| 01/24 | 166 | 170 | 165 | 168 | +0.98% | 292,800 | 303億5368万 | +3.4% | 41.49 | 10.38 |
| 01/23 | 165 | 169 | 165 | 166 | +0.91% | 317,600 | 300億5920万 | +2.39% | 41.09 | 10.28 |
| 01/20 | 165 | 166 | 163 | 164 | 0% | 344,000 | 297億8738万 | +0.84% | 40.72 | 10.19 |
| 01/19 | 165 | 167 | 164 | 164 | -1.65% | 616,000 | 297億8738万 | +0.84% | 40.72 | 10.19 |
| 01/18 | 169 | 171 | 167 | 167 | -2.48% | 474,400 | 302億8572万 | +2.53% | 41.4 | 10.36 |
| 01/17 | 176 | 176 | 169 | 171 | -2.28% | 747,200 | 310億5589万 | +5.79% | 42.45 | 10.62 |
| 01/16 | 171 | 177 | 169 | 175 | +4.31% | 1,186,400 | 317億8075万 | +8.26% | 43.44 | 10.87 |
| 01/13 | 165 | 169 | 163 | 168 | +4.1% | 650,400 | 304億6694万 | +3.78% | 41.64 | 10.42 |
| 01/12 | 166 | 166 | 161 | 162 | -1.9% | 272,000 | 292億6638万 | -0.31% | 40 | 10.01 |
| 01/11 | 166 | 168 | 163 | 165 | -1.05% | 375,200 | 298億3268万 | +1.62% | 40.78 | 10.21 |
| 01/10 | 166 | 171 | 165 | 166 | +0.76% | 713,600 | 301億4981万 | +2.07% | 41.21 | 10.31 |
| 01/06 | 163 | 166 | 161 | 165 | +1.85% | 792,800 | 299億2329万 | +1.3% | 40.9 | 10.24 |
| 01/05 | 160 | 163 | 158 | 162 | +2.05% | 482,400 | 293億7964万 | -1.14% | 40.16 | 10.05 |
| 01/04 | 159 | 160 | 158 | 159 | +0.63% | 212,800 | 287億9069万 | -3.71% | 39.35 | 9.85 |
| 2016 |
| 12/30 | 154 | 160 | 154 | 158 | +1.45% | 316,800 | 286億947万 | -4.32% | 39.11 | 9.79 |
| 12/29 | 160 | 160 | 155 | 156 | -2.96% | 416,000 | 282億174万 | -6.25% | 38.55 | 9.65 |
| 12/28 | 162 | 162 | 160 | 160 | -0.31% | 224,000 | 290億6251万 | -3.39% | 39.73 | 9.94 |
| 12/27 | 161 | 162 | 160 | 161 | +1.26% | 790,400 | 291億5312万 | -3.09% | 39.85 | 9.97 |
| 12/26 | 158 | 160 | 156 | 159 | +3.33% | 468,800 | 287億9069万 | -3.71% | 39.35 | 9.85 |
| 12/22 | 154 | 155 | 153 | 154 | -0.16% | 507,200 | 278億6196万 | -6.82% | 38.08 | 9.53 |
| 12/21 | 155 | 157 | 154 | 154 | -1.68% | 464,800 | 279億726万 | -6.67% | 38.15 | 9.55 |
| 12/20 | 155 | 157 | 155 | 157 | -0.63% | 456,000 | 283億8295万 | -5.08% | 38.8 | 9.71 |
| 12/19 | 160 | 160 | 155 | 158 | -1.33% | 691,200 | 285億6417万 | -4.47% | 39.04 | 9.77 |
| 12/16 | 161 | 165 | 160 | 160 | -2.74% | 672,000 | 289億4925万 | -3.18% | 39.57 | 9.9 |
| 12/15 | 168 | 168 | 162 | 164 | -1.87% | 498,400 | 297億6472万 | -0.45% | 40.69 | 10.18 |
| 12/14 | 170 | 172 | 167 | 167 | -1.47% | 448,000 | 303億3102万 | +1.44% | 41.46 | 10.38 |
| 12/13 | 169 | 171 | 165 | 170 | +2.64% | 688,800 | 307億8406万 | +2.95% | 42.08 | 10.53 |
| 12/12 | 160 | 166 | 160 | 166 | +2.95% | 372,800 | 299億9124万 | +0.3% | 40.99 | 10.26 |
| 12/09 | 165 | 166 | 159 | 161 | -2.65% | 1,141,600 | 291億3047万 | -2.58% | 39.82 | 9.96 |
| 12/08 | 166 | 168 | 164 | 165 | -0.53% | 422,400 | 299億2329万 | +0.08% | 40.9 | 10.24 |
| 12/07 | 168 | 170 | 166 | 166 | -1.34% | 554,400 | 300億8185万 | 0% | 41.12 | 10.29 |
| 12/06 | 165 | 169 | 163 | 168 | +1.2% | 514,400 | 304億8959万 | +1.36% | 41.68 | 10.43 |
| 12/05 | 170 | 171 | 164 | 166 | -4.04% | 920,800 | 301億2716万 | +0.15% | 41.18 | 10.31 |
| 12/02 | 179 | 179 | 173 | 173 | -3.21% | 770,400 | 313億9567万 | +3.74% | 42.91 | 10.74 |
| 12/01 | 177 | 181 | 172 | 179 | +0.14% | 1,204,000 | 324億3766万 | +7.19% | 44.34 | 11.1 |
| 11/30 | 181 | 184 | 178 | 179 | -2.92% | 1,591,200 | 323億9236万 | +7.04% | 44.28 | 11.08 |
| 11/29 | 174 | 191 | 174 | 184 | +5.59% | 5,260,000 | 333億6639万 | +10.25% | 45.61 | 11.41 |
| 11/28 | 174 | 177 | 169 | 174 | +1.16% | 2,464,000 | 315億9954万 | +4.42% | 43.19 | 10.81 |
| 11/25 | 172 | 173 | 168 | 172 | +2.91% | 1,916,800 | 312億3710万 | +3.22% | 42.7 | 10.69 |
| 11/24 | 163 | 171 | 163 | 168 | +4.36% | 1,566,400 | 303億5368万 | -0.3% | 41.49 | 10.38 |
| 11/22 | 157 | 161 | 155 | 161 | +2.23% | 652,000 | 290億8516万 | -5.03% | 39.76 | 9.95 |
| 11/21 | 157 | 158 | 154 | 157 | +2.53% | 560,800 | 284億5091万 | -7.65% | 38.89 | 9.73 |
| 11/18 | 159 | 160 | 153 | 153 | -3.16% | 829,600 | 277億4870万 | -9.93% | 37.93 | 9.49 |
| 11/17 | 158 | 164 | 156 | 158 | +4.89% | 1,026,400 | 286億5478万 | -7.53% | 39.17 | 9.8 |
| 11/16 | 146 | 151 | 146 | 151 | +3.34% | 587,200 | 273億1831万 | -11.84% | 37.34 | 9.35 |
| 11/15 | 150 | 155 | 143 | 146 | -4.66% | 859,200 | 264億3488万 | -15.19% | 36.13 | 9.04 |
| 11/14 | 160 | 160 | 152 | 153 | -0.08% | 565,600 | 277億2604万 | -11.05% | 37.9 | 9.48 |
| 11/11 | 166 | 168 | 152 | 153 | -11.3% | 1,414,400 | 277億4870万 | -11.49% | 37.93 | 9.49 |
| 11/10 | 171 | 176 | 168 | 173 | +7.89% | 561,600 | 312億8241万 | -0.22% | 42.76 | 10.7 |
| 11/09 | 167 | 170 | 152 | 160 | -4.05% | 771,200 | 289億9456万 | -6.98% | 39.63 | 9.92 |
| 11/08 | 171 | 171 | 166 | 167 | -0.89% | 168,000 | 302億1776万 | -3.05% | 41.3 | 10.34 |
| 11/07 | 166 | 171 | 166 | 168 | +2.98% | 282,400 | 304億8959万 | -1.61% | 41.68 | 10.43 |
| 11/04 | 165 | 167 | 159 | 163 | -3.54% | 604,800 | 296億616万 | -3.9% | 40.47 | 10.13 |
