株価チャート
2016/10/26～2017/03/31
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 | 1,350 | 1,350 | 1,336 | 1,347 | -0.22% | 8,000 | 301億6818万 | +1.89% | 15.69 | 1.13 |
| 03/30 | 1,330 | 1,350 | 1,330 | 1,350 | +1.81% | 17,000 | 302億3537万 | +2.12% | 15.72 | 1.13 |
| 03/29 | 1,331 | 1,331 | 1,324 | 1,326 | -0.38% | 12,200 | 296億9785万 | +0.3% | 15.44 | 1.11 |
| 03/28 | 1,317 | 1,340 | 1,317 | 1,331 | +2.27% | 14,600 | 298億983万 | +0.6% | 15.5 | 1.11 |
| 03/27 | 1,313 | 1,329 | 1,301 | 1,302 | -0.88% | 8,000 | 291億4914万 | -1.63% | 15.16 | 1.09 |
| 03/24 | 1,321 | 1,333 | 1,313 | 1,313 | 0% | 6,800 | 294億670万 | -0.91% | 15.29 | 1.1 |
| 03/23 | 1,317 | 1,321 | 1,313 | 1,313 | -1.09% | 4,200 | 294億670万 | -1.06% | 15.29 | 1.1 |
| 03/22 | 1,302 | 1,332 | 1,302 | 1,328 | +0.99% | 10,000 | 297億3145万 | -0.04% | 15.46 | 1.11 |
| 03/21 | 1,309 | 1,330 | 1,309 | 1,315 | -0.27% | 9,200 | 291億7523万 | -1.02% | 15.32 | 1.1 |
| 03/17 | 1,307 | 1,318 | 1,307 | 1,318 | +0.88% | 4,000 | 292億5292万 | -0.83% | 15.36 | 1.1 |
| 03/16 | 1,335 | 1,335 | 1,300 | 1,307 | -2.1% | 12,800 | 289億9767万 | -1.69% | 15.23 | 1.09 |
| 03/15 | 1,337 | 1,337 | 1,322 | 1,335 | -0.3% | 7,800 | 296億1913万 | +0.41% | 15.55 | 1.12 |
| 03/14 | 1,316 | 1,339 | 1,315 | 1,339 | +1.79% | 7,600 | 297億791万 | +0.79% | 15.6 | 1.12 |
| 03/13 | 1,320 | 1,335 | 1,315 | 1,315 | -0.34% | 6,400 | 291億8633万 | -0.9% | 15.33 | 1.1 |
| 03/10 | 1,319 | 1,324 | 1,314 | 1,320 | +1.11% | 5,400 | 292億8621万 | -0.57% | 15.38 | 1.1 |
| 03/09 | 1,314 | 1,314 | 1,305 | 1,305 | -1.32% | 5,200 | 289億6438万 | -1.66% | 15.21 | 1.09 |
| 03/08 | 1,300 | 1,327 | 1,295 | 1,323 | +2.52% | 18,400 | 293億5279万 | -0.34% | 15.41 | 1.11 |
| 03/07 | 1,305 | 1,305 | 1,289 | 1,290 | -1.07% | 8,000 | 286億3146万 | -2.79% | 15.04 | 1.08 |
| 03/06 | 1,308 | 1,315 | 1,304 | 1,304 | -0.46% | 6,800 | 289億4219万 | -1.73% | 15.2 | 1.09 |
| 03/03 | 1,323 | 1,323 | 1,310 | 1,310 | -0.95% | 5,400 | 290億7536万 | -1.28% | 15.27 | 1.1 |
| 03/02 | 1,323 | 1,335 | 1,314 | 1,323 | -0.49% | 13,200 | 293億5279万 | -0.26% | 15.41 | 1.11 |
| 03/01 | 1,340 | 1,340 | 1,329 | 1,329 | -0.78% | 8,000 | 294億9706万 | +0.3% | 15.49 | 1.11 |
| 02/28 | 1,335 | 1,340 | 1,331 | 1,340 | +0.04% | 600 | 297億3011万 | +1.17% | 15.61 | 1.12 |
| 02/27 | 1,347 | 1,347 | 1,330 | 1,339 | -0.33% | 9,600 | 297億1901万 | +1.29% | 15.61 | 1.12 |
| 02/24 | 1,345 | 1,345 | 1,341 | 1,344 | -0.11% | 3,800 | 298億1889万 | +1.78% | 15.66 | 1.12 |
| 02/23 | 1,349 | 1,350 | 1,340 | 1,345 | +0.37% | 5,400 | 298億5218万 | +2.05% | 15.68 | 1.12 |
| 02/22 | 1,351 | 1,354 | 1,340 | 1,340 | -0.48% | 10,400 | 297億4120万 | +1.75% | 15.62 | 1.12 |
| 02/21 | 1,360 | 1,360 | 1,347 | 1,347 | -0.11% | 9,800 | 298億3095万 | +2.4% | 15.66 | 1.12 |
| 02/20 | 1,375 | 1,375 | 1,348 | 1,348 | -0.15% | 19,000 | 298億6418万 | +2.67% | 15.68 | 1.12 |
| 02/17 | 1,380 | 1,380 | 1,331 | 1,350 | +0.33% | 44,200 | 299億849万 | +2.9% | 15.71 | 1.13 |
| 02/16 | 1,346 | 1,355 | 1,343 | 1,346 | 0% | 11,200 | 298億880万 | +2.63% | 15.65 | 1.12 |
| 02/15 | 1,350 | 1,350 | 1,323 | 1,346 | +0.64% | 21,000 | 298億880万 | +2.79% | 15.65 | 1.12 |
| 02/14 | 1,325 | 1,353 | 1,323 | 1,337 | +1.1% | 27,000 | 296億2048万 | +2.37% | 15.55 | 1.12 |
| 02/13 | 1,325 | 1,325 | 1,323 | 1,323 | +0.19% | 2,600 | 292億9924万 | +1.42% | 15.39 | 1.1 |
| 02/10 | 1,309 | 1,324 | 1,309 | 1,320 | +0.76% | 1,800 | 292億4386万 | +1.38% | 15.36 | 1.1 |
| 02/09 | 1,312 | 1,315 | 1,310 | 1,310 | -0.19% | 56,400 | 290億2231万 | +0.61% | 15.24 | 1.09 |
| 02/08 | 1,303 | 1,317 | 1,300 | 1,313 | +0.38% | 2,800 | 290億7770万 | +0.81% | 15.27 | 1.1 |
| 02/07 | 1,330 | 1,330 | 1,308 | 1,308 | -1.77% | 1,800 | 289億6693万 | +0.42% | 15.21 | 1.09 |
| 02/06 | 1,337 | 1,350 | 1,310 | 1,331 | +1.45% | 13,000 | 294億8756万 | +2.15% | 15.48 | 1.11 |
| 02/03 | 1,300 | 1,312 | 1,300 | 1,312 | -0.04% | 1,200 | 290億6662万 | +0.69% | 15.26 | 1.09 |
| 02/02 | 1,316 | 1,316 | 1,313 | 1,313 | -0.27% | 1,000 | 290億7770万 | +0.81% | 15.27 | 1.1 |
| 02/01 | 1,292 | 1,316 | 1,288 | 1,316 | +2.02% | 39,400 | 291億5524万 | +1.08% | 15.31 | 1.1 |
| 01/31 | 1,297 | 1,297 | 1,290 | 1,290 | -0.5% | 2,400 | 285億7923万 | -0.92% | 15.01 | 1.08 |
| 01/30 | 1,297 | 1,297 | 1,296 | 1,297 | 0% | 800 | 287億2323万 | -0.5% | 15.08 | 1.08 |
| 01/27 | 1,287 | 1,297 | 1,287 | 1,297 | -0.04% | 1,200 | 287億2323万 | -0.5% | 15.08 | 1.08 |
| 01/26 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 12,000 | 287億3431万 | -0.54% | 15.09 | 1.08 |
| 01/25 | 1,297 | 1,297 | 1,297 | 1,297 | +0.5% | 3,200 | 287億3431万 | -0.69% | 15.09 | 1.08 |
| 01/24 | 1,294 | 1,294 | 1,291 | 1,291 | -0.04% | 1,800 | 285億9030万 | -1.26% | 15.01 | 1.08 |
| 01/23 | 1,285 | 1,295 | 1,285 | 1,291 | -0.19% | 2,600 | 285億9728万 | -1.3% | 15.02 | 1.08 |
| 01/20 | 1,305 | 1,305 | 1,294 | 1,294 | -1.07% | 800 | 286億5266万 | -1.33% | 15.05 | 1.08 |
| 01/19 | 1,310 | 1,310 | 1,308 | 1,308 | +1.04% | 600 | 289億6278万 | -0.27% | 15.21 | 1.09 |
| 01/18 | 1,309 | 1,309 | 1,272 | 1,294 | -0.46% | 4,400 | 286億6374万 | -1.15% | 15.05 | 1.08 |
| 01/17 | 1,333 | 1,333 | 1,300 | 1,300 | -2.44% | 2,200 | 287億9664万 | -0.61% | 15.12 | 1.08 |
| 01/16 | 1,335 | 1,341 | 1,315 | 1,333 | +1.76% | 13,600 | 295億1656万 | +1.95% | 15.5 | 1.11 |
| 01/13 | 1,299 | 1,310 | 1,299 | 1,310 | +1.43% | 2,800 | 290億708万 | +0.34% | 15.23 | 1.09 |
| 01/11 | 1,295 | 1,308 | 1,291 | 1,291 | +0.62% | 4,000 | 285億9728万 | -0.77% | 15.02 | 1.08 |
| 01/10 | 1,283 | 1,284 | 1,279 | 1,283 | +0.04% | 3,800 | 284億2007万 | -1.23% | 14.92 | 1.07 |
| 01/06 | 1,299 | 1,299 | 1,282 | 1,283 | -0.43% | 1,800 | 284億900万 | -1.12% | 14.92 | 1.07 |
| 01/05 | 1,313 | 1,313 | 1,288 | 1,288 | -1.15% | 1,400 | 285億3083万 | -0.46% | 14.98 | 1.07 |
| 01/04 | 1,315 | 1,315 | 1,290 | 1,303 | -0.57% | 1,600 | 288億6310万 | +0.85% | 15.16 | 1.09 |
| 2016 |
| 12/30 | 1,319 | 1,319 | 1,311 | 1,311 | -0.04% | 600 | 290億3339万 | +1.59% | 15.25 | 1.09 |
| 12/29 | 1,310 | 1,335 | 1,310 | 1,311 | -1.72% | 10,800 | 290億4447万 | +1.86% | 15.25 | 1.09 |
| 12/28 | 1,335 | 1,335 | 1,310 | 1,334 | -0.78% | 2,000 | 295億5402万 | +3.89% | 15.52 | 1.11 |
| 12/27 | 1,299 | 1,345 | 1,299 | 1,345 | +5.24% | 16,400 | 297億8664万 | +5.04% | 15.64 | 1.12 |
| 12/26 | 1,303 | 1,303 | 1,278 | 1,278 | -1.92% | 4,000 | 283億229万 | +0.2% | 14.86 | 1.07 |
| 12/22 | 1,325 | 1,325 | 1,303 | 1,303 | -1.36% | 6,000 | 288億5616万 | +2.32% | 15.15 | 1.09 |
| 12/21 | 1,325 | 1,325 | 1,321 | 1,321 | +0.84% | 1,200 | 292億5494万 | +4.06% | 15.36 | 1.1 |
| 12/20 | 1,325 | 1,325 | 1,310 | 1,310 | +0.11% | 2,200 | 290億1124万 | +3.6% | 15.23 | 1.09 |
| 12/19 | 1,301 | 1,308 | 1,301 | 1,308 | -1.28% | 1,400 | 289億7801万 | +3.81% | 15.22 | 1.09 |
| 12/16 | 1,336 | 1,348 | 1,290 | 1,325 | -0.82% | 3,200 | 293億5463万 | +5.58% | 15.41 | 1.11 |
| 12/15 | 1,327 | 1,336 | 1,321 | 1,336 | +0.07% | 16,600 | 295億9833万 | +6.88% | 15.54 | 1.11 |
| 12/14 | 1,320 | 1,335 | 1,312 | 1,335 | +1.14% | 4,400 | 295億7618万 | +7.32% | 15.53 | 1.11 |
| 12/13 | 1,350 | 1,375 | 1,317 | 1,320 | -2.19% | 10,000 | 292億4386万 | +6.54% | 15.36 | 1.1 |
| 12/12 | 1,312 | 1,350 | 1,300 | 1,350 | +4.05% | 7,600 | 298億9741万 | +9.45% | 15.7 | 1.13 |
| 12/09 | 1,286 | 1,300 | 1,285 | 1,297 | +3.51% | 12,400 | 287億3431万 | +5.79% | 15.09 | 1.08 |
| 12/08 | 1,285 | 1,295 | 1,253 | 1,253 | -2.07% | 7,000 | 277億5951万 | +2.54% | 14.58 | 1.05 |
| 12/07 | 1,280 | 1,280 | 1,280 | 1,280 | +0.35% | 200 | 283億4660万 | +4.96% | 14.89 | 1.07 |
| 12/06 | 1,268 | 1,275 | 1,260 | 1,275 | +0.55% | 6,200 | 282億4691万 | +4.94% | 14.83 | 1.06 |
| 12/05 | 1,240 | 1,268 | 1,240 | 1,268 | +3.09% | 13,600 | 280億9183万 | +4.71% | 14.75 | 1.06 |
| 12/02 | 1,230 | 1,230 | 1,230 | 1,230 | +0.12% | 1,000 | 272億4996万 | +1.82% | 14.31 | 1.03 |
| 12/01 | 1,230 | 1,230 | 1,229 | 1,229 | +0.2% | 400 | 272億1673万 | +1.95% | 14.29 | 1.02 |
| 11/30 | 1,227 | 1,227 | 1,226 | 1,226 | -0.37% | 400 | 271億6134万 | +1.83% | 14.26 | 1.02 |
| 11/28 | 1,230 | 1,238 | 1,230 | 1,231 | -0.04% | 2,000 | 272億6104万 | +2.37% | 14.32 | 1.03 |
| 11/25 | 1,250 | 1,250 | 1,231 | 1,231 | -0.77% | 3,800 | 272億7211万 | +2.58% | 14.32 | 1.03 |
| 11/24 | 1,241 | 1,242 | 1,241 | 1,241 | -0.24% | 800 | 274億8258万 | +3.63% | 14.43 | 1.03 |
| 11/22 | 1,225 | 1,244 | 1,225 | 1,244 | +1.51% | 2,600 | 275億4904万 | +4.06% | 14.47 | 1.04 |
| 11/21 | 1,250 | 1,250 | 1,225 | 1,225 | -2% | 4,800 | 271億3919万 | +2.68% | 14.25 | 1.02 |
| 11/18 | 1,225 | 1,250 | 1,225 | 1,250 | +2.33% | 12,000 | 276億9305万 | +4.95% | 14.54 | 1.04 |
| 11/17 | 1,225 | 1,225 | 1,221 | 1,222 | +0.08% | 1,800 | 270億6165万 | +2.82% | 14.21 | 1.02 |
| 11/16 | 1,218 | 1,225 | 1,218 | 1,221 | +1.71% | 9,000 | 270億3949万 | +2.91% | 14.2 | 1.02 |
| 11/15 | 1,217 | 1,217 | 1,200 | 1,200 | -0.62% | 5,200 | 265億8533万 | +1.27% | 13.96 | 1 |
| 11/14 | 1,199 | 1,208 | 1,199 | 1,208 | +0.71% | 1,800 | 267億5148万 | +1.98% | 14.05 | 1.01 |
| 11/11 | 1,193 | 1,199 | 1,193 | 1,199 | +0.71% | 800 | 265億6317万 | +1.27% | 13.95 | 1 |
| 11/10 | 1,193 | 1,193 | 1,191 | 1,191 | 0% | 2,000 | 263億7486万 | +0.63% | 13.85 | 0.99 |
| 11/09 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 400 | 263億7486万 | +0.55% | 13.85 | 0.99 |
| 11/07 | 1,215 | 1,216 | 1,191 | 1,191 | -0.46% | 2,600 | 263億7486万 | +0.63% | 13.85 | 0.99 |
| 10/31 | 1,198 | 1,217 | 1,189 | 1,196 | +0.72% | 4,400 | 264億9671万 | +1.1% | 13.91 | 1 |
| 10/28 | 1,188 | 1,188 | 1,188 | 1,188 | +1.54% | 600 | 263億839万 | +0.47% | 13.81 | 0.99 |
| 10/27 | 1,176 | 1,177 | 1,170 | 1,170 | -1.72% | 800 | 259億961万 | -1.06% | 13.61 | 0.98 |
| 10/26 | 1,189 | 1,190 | 1,183 | 1,190 | +0.08% | 3,000 | 263億6378万 | +0.51% | 13.84 | 0.99 |
