株価チャート
2016/09/29～2017/03/31
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 | 4/1, 株式分割 1→3 |
| 2017 | 4/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 466 | 468 | 461 | 467 | +1.45% | 78,900 | 122億100万 | +1.45% | 46.12 | 6.81 |
| 03/30 | 469 | 469 | 433 | 460 | -1.15% | 89,400 | 120億2670万 | +0.66% | 45.46 | 6.72 |
| 03/29 | 482 | 482 | 441 | 465 | -0.29% | 56,700 | 121億6614万 | +2.27% | 45.99 | 6.79 |
| 03/28 | 468 | 478 | 458 | 467 | +1.33% | 90,000 | 122億100万 | +3.47% | 46.12 | 6.81 |
| 03/27 | 463 | 471 | 456 | 461 | +0.24% | 100,800 | 120億4122万 | +2.8% | 45.52 | 6.72 |
| 03/24 | 464 | 466 | 452 | 459 | +0.73% | 72,900 | 120億1217万 | +3.48% | 45.41 | 6.71 |
| 03/23 | 455 | 463 | 449 | 456 | +0.49% | 48,600 | 119億2502万 | +3.66% | 45.08 | 6.66 |
| 03/22 | 445 | 467 | 445 | 454 | -1.45% | 100,800 | 118億6692万 | +4.34% | 44.86 | 6.63 |
| 03/21 | 453 | 464 | 443 | 461 | +0.73% | 65,700 | 120億4122万 | +6.61% | 45.52 | 6.72 |
| 03/17 | 467 | 472 | 454 | 457 | +1.48% | 145,800 | 119億5407万 | +6.83% | 45.19 | 6.68 |
| 03/16 | 444 | 460 | 440 | 451 | 0% | 89,100 | 117億7977万 | +6.01% | 44.53 | 6.58 |
| 03/15 | 464 | 465 | 439 | 451 | -2.29% | 135,000 | 117億7977万 | +6.51% | 44.53 | 6.58 |
| 03/14 | 441 | 461 | 427 | 461 | +3.75% | 153,000 | 120億5575万 | +9.53% | 45.57 | 6.73 |
| 03/13 | 497 | 499 | 435 | 444 | -9.4% | 323,100 | 116億2000万 | +6.58% | 43.93 | 6.49 |
| 03/10 | 484 | 502 | 478 | 491 | +3.15% | 216,000 | 128億2557万 | +18.78% | 48.48 | 7.16 |
| 03/09 | 462 | 488 | 461 | 476 | +3.63% | 169,200 | 124億3340万 | +16.56% | 47 | 6.94 |
| 03/08 | 449 | 461 | 444 | 459 | +2.1% | 102,600 | 119億9765万 | +13.59% | 45.36 | 6.7 |
| 03/07 | 458 | 458 | 440 | 449 | -2.06% | 226,800 | 117億5072万 | +12.36% | 44.42 | 6.56 |
| 03/06 | 470 | 470 | 450 | 459 | -2.71% | 198,900 | 119億9765万 | +16.17% | 45.36 | 6.7 |
| 03/03 | 478 | 482 | 471 | 472 | -0.93% | 116,100 | 123億3172万 | +20.94% | 46.62 | 6.89 |
| 03/02 | 478 | 488 | 472 | 476 | +0.82% | 264,600 | 124億4792万 | +23.99% | 47.06 | 6.95 |
| 03/01 | 461 | 482 | 444 | 472 | +1.19% | 378,000 | 123億4625万 | +24.6% | 46.67 | 6.89 |
| 02/28 | 446 | 472 | 446 | 467 | +5.13% | 1,215,000 | 122億100万 | +25.11% | 46.12 | 6.81 |
| 02/27 | 421 | 444 | 421 | 444 | +7.97% | 732,600 | 116億547万 | +20.95% | 43.87 | 6.48 |
| 02/24 | 406 | 413 | 401 | 411 | +1.09% | 225,900 | 107億4850万 | +13.57% | 40.63 | 6 |
| 02/23 | 408 | 410 | 393 | 407 | +1.24% | 298,800 | 106億3230万 | +13.59% | 40.19 | 5.94 |
| 02/22 | 378 | 404 | 378 | 402 | +6.32% | 306,000 | 105億157万 | +13.15% | 39.7 | 5.86 |
| 02/21 | 373 | 384 | 373 | 378 | +0.29% | 283,500 | 98億7700万 | +7.63% | 37.34 | 5.52 |
| 02/20 | 371 | 380 | 367 | 377 | +2.73% | 141,300 | 98億4795万 | +7.93% | 37.23 | 5.5 |
| 02/17 | 351 | 370 | 350 | 367 | +3.77% | 217,800 | 95億8650万 | +5.67% | 36.24 | 5.35 |
| 02/16 | 353 | 362 | 353 | 353 | +0.63% | 216,000 | 92億3790万 | +2.71% | 34.92 | 5.16 |
| 02/15 | 359 | 359 | 348 | 351 | -1.25% | 666,900 | 91億7980万 | +2.36% | 34.7 | 5.13 |
| 02/14 | 370 | 370 | 348 | 356 | -3.9% | 461,700 | 92億9600万 | +4.27% | 35.14 | 5.19 |
| 02/13 | 377 | 377 | 367 | 370 | -1.48% | 183,600 | 96億7365万 | +9.14% | 36.57 | 5.4 |
| 02/10 | 381 | 386 | 364 | 376 | -7.4% | 1,125,000 | 98億1890万 | +11.44% | 37.12 | 5.48 |
| 02/09 | 399 | 417 | 386 | 406 | +2.67% | 648,000 | 106億325万 | +21.06% | 40.08 | 5.92 |
| 02/08 | 413 | 419 | 395 | 395 | +7.08% | 1,559,700 | 103億2727万 | +19.34% | 39.04 | 5.77 |
| 02/07 | 358 | 382 | 356 | 369 | +3.59% | 298,800 | 96億4460万 | +12.47% | 36.46 | 5.39 |
| 02/06 | 373 | 384 | 354 | 356 | -2.88% | 684,000 | 93億1052万 | +9.24% | 35.2 | 5.2 |
| 02/03 | 356 | 372 | 354 | 367 | +3.13% | 612,900 | 95億8650万 | +12.82% | 36.24 | 5.35 |
| 02/02 | 361 | 363 | 346 | 356 | -1.08% | 302,400 | 92億9600万 | +10.08% | 35.14 | 5.19 |
| 02/01 | 337 | 361 | 336 | 359 | +7.12% | 576,900 | 93億9767万 | +11.98% | 35.53 | 5.25 |
| 01/31 | 333 | 346 | 333 | 336 | +0.17% | 209,700 | 87億7310万 | +5.52% | 33.17 | 4.9 |
| 01/30 | 331 | 349 | 330 | 335 | +2.34% | 341,100 | 87億5857万 | +5.68% | 33.11 | 4.89 |
| 01/27 | 339 | 339 | 326 | 327 | -4.81% | 336,600 | 85億5813万 | +3.59% | 32.35 | 4.78 |
| 01/26 | 320 | 344 | 318 | 344 | +8.33% | 519,300 | 89億9097万 | +9.17% | 33.99 | 5.02 |
| 01/25 | 319 | 320 | 315 | 317 | -0.28% | 113,400 | 82億9958万 | +0.78% | 31.38 | 4.63 |
| 01/24 | 324 | 324 | 313 | 318 | -0.62% | 100,800 | 83億2282万 | +0.74% | 31.46 | 4.65 |
| 01/23 | 318 | 326 | 315 | 320 | +0.8% | 93,600 | 83億7511万 | +1.05% | 31.66 | 4.68 |
| 01/20 | 319 | 320 | 312 | 318 | +0.25% | 84,600 | 83億830万 | +0.25% | 31.41 | 4.64 |
| 01/19 | 321 | 321 | 316 | 317 | -0.45% | 101,700 | 82億8796万 | -0.31% | 31.33 | 4.63 |
| 01/18 | 311 | 321 | 310 | 318 | +1.09% | 176,400 | 83億2573万 | +0.46% | 31.47 | 4.65 |
| 01/17 | 322 | 325 | 313 | 315 | -0.98% | 184,500 | 82億3567万 | -0.32% | 31.13 | 4.6 |
| 01/16 | 313 | 319 | 311 | 318 | +2.03% | 201,600 | 83億1701万 | +0.99% | 31.44 | 4.64 |
| 01/13 | 308 | 315 | 308 | 312 | +0.21% | 104,400 | 81億5143万 | -0.39% | 30.82 | 4.55 |
| 01/12 | 313 | 315 | 309 | 311 | 0% | 215,100 | 81億3400万 | -0.28% | 30.75 | 4.54 |
| 01/11 | 313 | 316 | 309 | 311 | -1.13% | 107,100 | 81億3400万 | +0.36% | 30.75 | 4.54 |
| 01/10 | 313 | 319 | 311 | 315 | +1.18% | 211,500 | 82億2696万 | +1.83% | 31.1 | 4.59 |
| 01/06 | 307 | 312 | 307 | 311 | -0.64% | 260,100 | 81億3109万 | +0.97% | 30.74 | 4.54 |
| 01/05 | 321 | 321 | 310 | 313 | -2.73% | 209,700 | 81億8338万 | +1.95% | 30.94 | 4.57 |
| 01/04 | 321 | 327 | 321 | 322 | +0.21% | 198,000 | 84億1288万 | +5.16% | 31.8 | 4.7 |
| 2016 |
| 12/30 | 320 | 325 | 314 | 321 | +0.07% | 222,300 | 83億9545万 | +5.63% | 31.74 | 4.69 |
| 12/29 | 326 | 326 | 317 | 321 | -1.33% | 205,200 | 83億8964万 | +5.9% | 31.72 | 4.68 |
| 12/28 | 314 | 327 | 314 | 325 | +3.68% | 313,200 | 85億293万 | +7.69% | 32.14 | 4.75 |
| 12/27 | 314 | 316 | 304 | 314 | +1.07% | 263,700 | 82億81万 | +4.21% | 31 | 4.58 |
| 12/26 | 292 | 316 | 289 | 310 | +6.32% | 535,500 | 81億1366万 | +3.79% | 30.67 | 4.53 |
| 12/22 | 293 | 297 | 286 | 292 | -1.98% | 388,800 | 76億3143万 | -2.05% | 28.85 | 4.26 |
| 12/21 | 306 | 317 | 297 | 298 | -3.67% | 608,400 | 77億8540万 | +0.26% | 29.43 | 4.35 |
| 12/20 | 306 | 315 | 305 | 309 | -0.18% | 441,900 | 80億8171万 | +4.43% | 30.55 | 4.51 |
| 12/19 | 333 | 337 | 307 | 310 | -7.72% | 1,013,400 | 80億9623万 | +5.33% | 30.61 | 4.52 |
| 12/16 | 354 | 355 | 323 | 336 | -5.63% | 920,700 | 87億7310万 | +14.13% | 33.17 | 4.9 |
| 12/15 | 324 | 360 | 324 | 356 | +9.85% | 1,059,300 | 92億9600万 | +21.35% | 35.14 | 5.19 |
| 12/14 | 328 | 333 | 323 | 324 | -1.25% | 342,000 | 84億6226万 | +11.61% | 31.99 | 4.73 |
| 12/13 | 333 | 337 | 320 | 328 | -1.67% | 647,100 | 85億6975万 | +13.42% | 32.4 | 4.79 |
| 12/12 | 323 | 344 | 317 | 333 | +5.71% | 1,704,600 | 87億1500万 | +15.34% | 32.95 | 4.87 |
| 12/09 | 296 | 326 | 288 | 315 | +8.57% | 1,262,700 | 82億4439万 | +9.87% | 31.17 | 4.6 |
| 12/08 | 289 | 307 | 287 | 290 | +2.31% | 1,275,300 | 75億9367万 | +1.55% | 28.71 | 4.24 |
| 12/07 | 277 | 286 | 273 | 284 | +2.57% | 408,600 | 74億2227万 | -1.08% | 28.06 | 4.14 |
| 12/06 | 280 | 281 | 274 | 277 | +0.89% | 413,100 | 72億3635万 | -3.9% | 27.36 | 4.04 |
| 12/05 | 269 | 276 | 262 | 274 | +1.81% | 290,700 | 71億7244万 | -5.07% | 27.11 | 4.01 |
| 12/02 | 279 | 280 | 268 | 269 | -4% | 381,600 | 70億4462万 | -7.41% | 26.63 | 3.93 |
| 12/01 | 286 | 289 | 280 | 281 | -2.73% | 297,000 | 73億3803万 | -4.54% | 27.74 | 4.1 |
| 11/30 | 289 | 293 | 282 | 289 | +0.66% | 210,600 | 75億4428万 | -2.18% | 28.52 | 4.21 |
| 11/29 | 284 | 289 | 275 | 287 | -0.85% | 141,300 | 74億9490万 | -3.48% | 28.33 | 4.19 |
| 11/28 | 281 | 289 | 271 | 289 | +2.68% | 217,800 | 75億5881万 | -3.31% | 28.57 | 4.22 |
| 11/25 | 294 | 294 | 281 | 282 | -4.34% | 459,000 | 73億6127万 | -6.46% | 27.83 | 4.11 |
| 11/24 | 289 | 296 | 283 | 294 | +3.27% | 358,200 | 76億9534万 | -3.18% | 29.09 | 4.3 |
| 11/22 | 288 | 288 | 282 | 285 | -1.38% | 219,600 | 74億5132万 | -7.17% | 28.17 | 4.16 |
| 11/21 | 283 | 297 | 283 | 289 | +3.26% | 430,200 | 75億5590万 | -6.77% | 28.56 | 4.22 |
| 11/18 | 275 | 286 | 267 | 280 | +3.92% | 637,200 | 73億1769万 | -10.58% | 27.66 | 4.09 |
| 11/17 | 281 | 288 | 267 | 269 | -3.73% | 551,700 | 70億4172万 | -14.77% | 26.62 | 3.93 |
| 11/16 | 263 | 285 | 259 | 280 | +6.83% | 758,700 | 73億1479万 | -12.3% | 27.65 | 4.08 |
| 11/15 | 272 | 272 | 260 | 262 | -5.53% | 441,000 | 68億4708万 | -18.92% | 25.88 | 3.82 |
| 11/14 | 298 | 306 | 268 | 277 | -6.55% | 868,500 | 72億4797万 | -15.74% | 27.4 | 4.05 |
| 11/11 | 305 | 308 | 295 | 297 | -2.02% | 312,300 | 77億5635万 | -11.18% | 29.32 | 4.33 |
| 11/10 | 304 | 305 | 294 | 303 | +4.97% | 237,600 | 79億1612万 | -9.62% | 29.93 | 4.42 |
| 11/09 | 306 | 309 | 271 | 288 | -7.29% | 726,300 | 75億4138万 | -13.64% | 28.51 | 4.21 |
| 11/08 | 311 | 315 | 300 | 311 | +0.57% | 332,100 | 81億3400万 | -6.85% | 30.75 | 4.54 |
| 11/07 | 298 | 309 | 298 | 309 | +3.88% | 288,000 | 80億8752万 | -7.39% | 30.57 | 4.52 |
| 11/04 | 285 | 298 | 278 | 298 | +2.88% | 542,700 | 77億8540万 | -11.11% | 29.43 | 4.35 |
| 11/02 | 296 | 298 | 286 | 289 | -3.95% | 651,600 | 75億6752万 | - | 28.61 | 4.23 |
| 11/01 | 311 | 311 | 300 | 301 | -3.21% | 279,900 | 75億9360万 | - | 28.71 | 4.24 |
| 10/31 | 320 | 323 | 311 | 311 | -3.01% | 250,200 | 78億4560万 | - | 29.66 | 4.38 |
| 10/28 | 321 | 324 | 318 | 321 | +1.08% | 228,600 | 80億8920万 | - | 30.58 | 4.52 |
| 10/27 | 326 | 332 | 317 | 318 | -3.12% | 545,400 | 80億240万 | - | 30.25 | 4.47 |
| 10/26 | 322 | 328 | 307 | 328 | +2.18% | 543,600 | 82億6000万 | - | 31.23 | 4.61 |
| 10/25 | 342 | 347 | 319 | 321 | -6.27% | 952,200 | 80億8360万 | - | 30.56 | 4.51 |
| 10/24 | 339 | 353 | 336 | 342 | +1.32% | 508,500 | 86億2400万 | - | 32.6 | 4.82 |
| 10/21 | 344 | 347 | 333 | 338 | -0.65% | 720,900 | 85億1200万 | - | 32.18 | 4.75 |
| 10/20 | 354 | 358 | 340 | 340 | -3.01% | 597,600 | 85億6800万 | - | 32.39 | 4.78 |
| 10/19 | 353 | 362 | 339 | 351 | -1.71% | 998,100 | 88億3400万 | - | 33.4 | 4.93 |
| 10/18 | 368 | 369 | 351 | 357 | -4.18% | 1,264,500 | 89億8800万 | - | 33.98 | 5.02 |
| 10/17 | 372 | 383 | 364 | 372 | +3.55% | 1,863,000 | 93億8000万 | - | 35.46 | 5.24 |
| 10/14 | 353 | 370 | 350 | 359 | +3.03% | 2,419,200 | 90億5800万 | - | 34.24 | 5.06 |
| 10/13 | 355 | 376 | 339 | 349 | +0.48% | 3,348,900 | 87億9200万 | - | 33.24 | 4.91 |
| 10/12 | 367 | 381 | 329 | 347 | -10.71% | 5,130,900 | 87億5000万 | - | 33.08 | 4.89 |
| 10/11 | 390 | 435 | 376 | 389 | -5.91% | 9,821,700 | 98億 | - | 37.05 | 5.47 |
| 10/07 | 433 | 452 | 402 | 413 | +6.9% | 20,776,500 | 104億1600万 | - | 39.38 | 5.82 |
| 10/06 | 343 | 387 | 341 | 387 | +16.78% | 14,326,200 | 97億4400万 | - | 36.84 | 5.44 |
| 10/05 | 283 | 339 | 280 | 331 | +16.86% | 8,869,500 | 83億4400万 | - | 31.54 | 4.66 |
| 10/04 | 300 | 304 | 283 | 283 | -4.32% | 1,385,100 | 71億4000万 | - | 26.99 | 3.99 |
| 10/03 | 289 | 327 | 289 | 296 | -1.3% | 4,756,500 | 74億6200万 | - | 28.21 | 4.17 |
| 09/30 | 334 | 339 | 297 | 300 | -12.2% | 7,518,600 | 75億6000万 | - | 28.58 | 4.22 |
| 09/29 | 330 | 383 | 323 | 342 | 0% | 31,679,100 | 86億1000万 | - | 32.55 | 4.81 |
