株価チャート
2016/12/22～2017/08/09
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2019 | 12/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2017 |
| 08/09 | 404 | 404 | 394 | 402 | -0.92% | 199,200 | 135億1579万 | -1.93% | 42.37 | 5.82 |
| 08/08 | 401 | 406 | 397 | 406 | +1.25% | 120,000 | 136億4184万 | -1.26% | 42.76 | 5.88 |
| 08/07 | 407 | 407 | 401 | 401 | -1.33% | 99,600 | 134億7377万 | -2.71% | 42.23 | 5.81 |
| 08/04 | 404 | 406 | 398 | 406 | +0.62% | 112,800 | 136億5585万 | -1.63% | 42.81 | 5.88 |
| 08/03 | 415 | 415 | 393 | 404 | -1.72% | 243,600 | 135億7181万 | -2.24% | 42.54 | 5.85 |
| 08/02 | 408 | 415 | 405 | 411 | +1.75% | 213,600 | 138億991万 | -0.52% | 43.29 | 5.95 |
| 08/01 | 433 | 433 | 398 | 404 | -6.29% | 565,200 | 135億7181万 | -2.48% | 42.54 | 5.85 |
| 07/31 | 420 | 433 | 411 | 431 | +1.37% | 428,400 | 144億8220万 | +3.82% | 45.4 | 6.24 |
| 07/28 | 425 | 433 | 413 | 425 | +1.19% | 543,600 | 142億8612万 | +2.41% | 44.78 | 6.16 |
| 07/27 | 418 | 420 | 411 | 420 | +0.6% | 175,200 | 141億1804万 | +0.72% | 44.25 | 6.08 |
| 07/26 | 423 | 427 | 415 | 418 | -0.99% | 249,600 | 140億3401万 | -0.36% | 43.99 | 6.05 |
| 07/25 | 407 | 424 | 402 | 422 | +4.12% | 439,200 | 141億7407万 | +0.16% | 44.43 | 6.11 |
| 07/24 | 401 | 405 | 396 | 405 | +1.36% | 196,800 | 136億1383万 | -4.48% | 42.67 | 5.87 |
| 07/21 | 400 | 404 | 397 | 400 | -0.52% | 108,000 | 133億516万 | -6.42% | 41.71 | 5.73 |
| 07/20 | 408 | 409 | 398 | 402 | -2.23% | 147,600 | 133億7453万 | -6.59% | 41.92 | 5.76 |
| 07/19 | 389 | 415 | 388 | 411 | +5.45% | 482,400 | 136億7976万 | -4.9% | 42.88 | 5.89 |
| 07/18 | 396 | 400 | 388 | 390 | -2.81% | 408,000 | 129億7219万 | -10.23% | 40.66 | 5.59 |
| 07/14 | 410 | 410 | 401 | 401 | -2.04% | 358,800 | 133億4678万 | -8.28% | 41.84 | 5.75 |
| 07/13 | 418 | 418 | 405 | 409 | -1.41% | 381,600 | 136億2426万 | -7.43% | 42.71 | 5.87 |
| 07/12 | 413 | 440 | 410 | 415 | +0.3% | 718,800 | 138億1850万 | -6.95% | 43.31 | 5.95 |
| 07/11 | 417 | 418 | 411 | 414 | -0.5% | 129,600 | 137億7688万 | -8.06% | 43.18 | 5.94 |
| 07/10 | 425 | 429 | 413 | 416 | -0.99% | 282,000 | 138億4625万 | -8% | 43.4 | 5.97 |
| 07/07 | 405 | 423 | 400 | 420 | +2.65% | 315,600 | 139億8499万 | -7.49% | 43.84 | 6.03 |
| 07/06 | 423 | 423 | 404 | 409 | -2.96% | 494,400 | 136億2426万 | -9.88% | 42.71 | 5.87 |
| 07/05 | 418 | 432 | 410 | 422 | +1.3% | 402,000 | 140億4048万 | -6.92% | 44.01 | 6.05 |
| 07/04 | 450 | 453 | 413 | 416 | -5.75% | 631,200 | 138億6012万 | -7.91% | 43.45 | 5.97 |
| 07/03 | 403 | 444 | 398 | 442 | +8.83% | 902,400 | 147億644万 | -2.29% | 46.1 | 6.34 |
| 06/30 | 400 | 411 | 394 | 406 | -2.5% | 643,200 | 136億4184万 | -9.81% | 42.76 | 5.88 |
| 06/29 | 418 | 424 | 410 | 416 | +1.63% | 495,600 | 139億9199万 | -7.5% | 43.86 | 6.03 |
| 06/28 | 438 | 440 | 408 | 410 | -4.75% | 550,800 | 137億6789万 | -8.78% | 43.16 | 5.93 |
| 06/27 | 442 | 442 | 426 | 430 | -1.53% | 344,400 | 144億5419万 | -4.02% | 45.31 | 6.23 |
| 06/26 | 433 | 449 | 412 | 437 | +0.58% | 536,400 | 146億7828万 | -2.31% | 46.01 | 6.32 |
| 06/23 | 458 | 458 | 421 | 434 | -6.46% | 1,026,000 | 145億9425万 | -2.87% | 45.75 | 6.29 |
| 06/22 | 466 | 473 | 453 | 464 | -0.18% | 710,400 | 156億268万 | +4.07% | 48.91 | 6.72 |
| 06/21 | 473 | 475 | 463 | 465 | -3.46% | 646,800 | 154億6664万 | +4.97% | 48.48 | 6.66 |
| 06/20 | 495 | 508 | 479 | 482 | +0.7% | 886,800 | 160億2100万 | +9.47% | 50.22 | 6.9 |
| 06/19 | 491 | 504 | 478 | 478 | -2.21% | 822,000 | 159億1013万 | +9.46% | 49.87 | 6.86 |
| 06/16 | 467 | 490 | 464 | 489 | +4.08% | 736,800 | 162億7046万 | +13.5% | 51 | 7.01 |
| 06/15 | 459 | 477 | 453 | 470 | +4.25% | 528,000 | 156億3295万 | +11.11% | 49 | 6.74 |
| 06/14 | 466 | 473 | 450 | 451 | -2.52% | 471,600 | 149億9543万 | +8.37% | 47 | 6.46 |
| 06/13 | 463 | 482 | 455 | 463 | -2.63% | 718,800 | 153億8349万 | +13.08% | 48.22 | 6.63 |
| 06/12 | 478 | 493 | 463 | 475 | -7.17% | 1,160,400 | 157億9926万 | +18.45% | 49.52 | 6.81 |
| 06/09 | 519 | 523 | 502 | 512 | -2.85% | 1,414,800 | 170億1885万 | +30.2% | 53.35 | 7.33 |
| 06/08 | 502 | 553 | 494 | 527 | +6.76% | 4,372,800 | 175億1777万 | +37.51% | 54.91 | 7.55 |
| 06/07 | 469 | 511 | 468 | 493 | +4.59% | 1,994,400 | 164億905万 | +32.26% | 51.44 | 7.07 |
| 06/06 | 493 | 525 | 470 | 472 | +0.71% | 5,448,000 | 156億8838万 | +29.94% | 49.18 | 6.76 |
| 06/05 | 404 | 468 | 403 | 468 | +14.34% | 3,717,600 | 155億7751万 | +31.92% | 48.83 | 6.71 |
| 06/02 | 393 | 418 | 389 | 410 | +4.57% | 873,600 | 136億2339万 | +18.04% | 42.7 | 5.87 |
| 06/01 | 400 | 404 | 390 | 392 | -2.19% | 424,800 | 130億2746万 | +14.86% | 40.84 | 5.61 |
| 05/31 | 404 | 414 | 400 | 400 | -1.84% | 344,400 | 133億1849万 | +19.53% | 41.75 | 5.74 |
| 05/30 | 395 | 408 | 386 | 408 | +2.94% | 727,200 | 135億6796万 | +23.61% | 42.53 | 5.85 |
| 05/29 | 418 | 418 | 395 | 396 | -4.8% | 903,600 | 131億7990万 | +21.92% | 41.31 | 5.68 |
| 05/26 | 393 | 419 | 393 | 416 | +7.3% | 2,324,400 | 138億4514万 | +30.49% | 43.4 | 5.97 |
| 05/25 | 390 | 391 | 380 | 388 | -1.17% | 997,200 | 129億272万 | +23.94% | 40.44 | 5.56 |
| 05/24 | 404 | 409 | 385 | 393 | -2.89% | 1,408,800 | 130億5517万 | +27.85% | 40.92 | 5.63 |
| 05/23 | 425 | 427 | 398 | 404 | -4.53% | 1,719,600 | 134億4323万 | +34.27% | 42.14 | 5.79 |
| 05/22 | 413 | 440 | 405 | 423 | +1.91% | 2,510,400 | 140億7668万 | +43.99% | 44.12 | 6.07 |
| 05/19 | 445 | 455 | 413 | 415 | +4.73% | 4,754,400 | 138億1343万 | +44.74% | 43.3 | 5.95 |
| 05/18 | 374 | 399 | 371 | 397 | +2.59% | 1,808,400 | 131億8996万 | +41.67% | 41.34 | 5.68 |
| 05/17 | 401 | 423 | 378 | 387 | -2.21% | 6,944,400 | 128億5744万 | +40.61% | 40.3 | 5.54 |
| 05/16 | 395 | 395 | 390 | 395 | +17.31% | 3,268,800 | 131億4839万 | +46.45% | 41.21 | 5.67 |
| 05/15 | 337 | 337 | 337 | 337 | +20.93% | 147,600 | 112億869万 | +27.2% | 35.13 | 4.83 |
| 05/12 | 289 | 289 | 278 | 279 | -3.6% | 411,600 | 92億6899万 | +5.99% | 29.05 | 3.99 |
| 05/11 | 278 | 293 | 275 | 289 | +4.52% | 544,800 | 96億1537万 | +9.95% | 30.14 | 4.14 |
| 05/10 | 278 | 278 | 271 | 277 | -1.19% | 174,000 | 91億9972万 | +5.6% | 28.84 | 3.96 |
| 05/09 | 278 | 284 | 271 | 280 | +2.44% | 330,000 | 93億1056万 | +6.46% | 29.18 | 4.01 |
| 05/08 | 268 | 276 | 263 | 273 | +4.46% | 385,200 | 90億8888万 | +3.54% | 28.49 | 3.92 |
| 05/02 | 260 | 262 | 255 | 262 | +1.29% | 129,600 | 87億94万 | -1.26% | 27.27 | 3.75 |
| 05/01 | 260 | 263 | 257 | 258 | -1.9% | 176,400 | 85億9010万 | -3.25% | 26.93 | 3.7 |
| 04/28 | 275 | 278 | 263 | 263 | -3.07% | 266,400 | 87億5636万 | -2.11% | 27.45 | 3.77 |
| 04/27 | 261 | 272 | 260 | 272 | +3.33% | 364,800 | 90億3346万 | -0.12% | 28.32 | 3.89 |
| 04/26 | 257 | 264 | 255 | 263 | +4.3% | 342,000 | 87億4250万 | -4.05% | 27.4 | 3.77 |
| 04/25 | 257 | 258 | 252 | 252 | -0.33% | 159,600 | 83億8227万 | -8.67% | 26.27 | 3.61 |
| 04/24 | 265 | 265 | 251 | 253 | -5.16% | 333,600 | 84億998万 | -9.35% | 26.36 | 3.62 |
| 04/21 | 278 | 279 | 263 | 267 | -4.62% | 366,000 | 88億5504万 | -5.44% | 27.76 | 3.82 |
| 04/20 | 257 | 280 | 256 | 280 | +10% | 582,000 | 92億8395万 | -1.56% | 29.1 | 4 |
| 04/19 | 251 | 258 | 250 | 254 | -0.97% | 166,800 | 84億3996万 | -11.13% | 26.46 | 3.64 |
| 04/18 | 257 | 260 | 250 | 257 | +3.63% | 330,000 | 85億2297万 | -11.49% | 26.72 | 3.67 |
| 04/17 | 235 | 248 | 235 | 248 | +5.58% | 226,800 | 82億2411万 | -15.47% | 25.78 | 3.54 |
| 04/14 | 243 | 245 | 233 | 235 | -2.96% | 205,200 | 77億8966万 | -21.54% | 24.42 | 3.36 |
| 04/13 | 231 | 245 | 231 | 242 | +0.97% | 238,800 | 80億2764万 | -20.74% | 25.16 | 3.46 |
| 04/12 | 249 | 249 | 230 | 239 | -5.49% | 554,400 | 79億5016万 | -23.26% | 24.92 | 3.43 |
| 04/11 | 269 | 269 | 250 | 253 | -5.74% | 356,400 | 84億1228万 | -20.34% | 26.37 | 3.62 |
| 04/10 | 270 | 272 | 265 | 269 | +1.9% | 123,600 | 89億2422万 | -16.8% | 27.97 | 3.85 |
| 04/07 | 265 | 273 | 250 | 264 | -0.16% | 369,600 | 87億5818万 | -19.34% | 27.45 | 3.77 |
| 04/06 | 288 | 288 | 260 | 264 | -6.35% | 472,800 | 87億7202万 | -20.19% | 27.5 | 3.78 |
| 04/05 | 278 | 289 | 267 | 282 | +5.29% | 349,200 | 93億6697万 | -15.54% | 29.36 | 4.04 |
| 04/04 | 280 | 291 | 258 | 268 | -4.88% | 482,400 | 88億9654万 | -20.26% | 27.89 | 3.83 |
| 04/03 | 293 | 294 | 281 | 282 | -3.15% | 351,600 | 93億5313万 | -17.16% | 29.32 | 4.03 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 294 | 303 | 288 | 291 | -2.79% | 422,400 | 96億7079万 | -14.96% | 30.31 | 4.17 |
| 03/30 | 310 | 310 | 288 | 299 | -2.45% | 559,200 | 99億4789万 | -12.78% | 31.18 | 4.29 |
| 03/29 | 313 | 329 | 299 | 307 | -3.92% | 488,400 | 101億9728万 | -10.85% | 31.96 | 4.39 |
| 03/28 | 316 | 322 | 314 | 319 | +1.46% | 268,800 | 105億9837万 | -6.95% | 33.22 | 4.57 |
| 03/27 | 328 | 328 | 315 | 315 | -3.08% | 302,400 | 104億4618万 | -8.28% | 32.74 | 4.5 |
| 03/24 | 321 | 329 | 319 | 325 | +0.91% | 350,400 | 107億7824万 | -4.81% | 33.79 | 4.64 |
| 03/23 | 327 | 338 | 321 | 322 | -0.52% | 499,200 | 106億8139万 | -5.11% | 33.48 | 4.6 |
| 03/22 | 322 | 335 | 320 | 323 | -2.51% | 439,200 | 107億3673万 | -4.34% | 33.65 | 4.63 |
| 03/21 | 313 | 333 | 313 | 332 | +4.05% | 504,000 | 109億9833万 | -1.29% | 34.47 | 4.74 |
| 03/17 | 329 | 340 | 315 | 319 | -1.92% | 715,200 | 105億7000万 | -4.57% | 33.13 | 4.55 |
| 03/16 | 317 | 328 | 315 | 325 | +1.04% | 528,000 | 107億7726万 | -2.11% | 33.78 | 4.64 |
| 03/15 | 347 | 348 | 322 | 322 | -8.1% | 1,365,600 | 106億6672万 | -2.53% | 33.44 | 4.6 |
| 03/14 | 340 | 354 | 333 | 350 | +2.56% | 1,495,200 | 116億628万 | +6.38% | 36.38 | 5 |
| 03/13 | 376 | 380 | 338 | 341 | -9.7% | 2,061,600 | 113億1612万 | +4.68% | 35.47 | 4.88 |
| 03/10 | 390 | 399 | 372 | 378 | -4.53% | 2,848,800 | 125億3201万 | +17% | 39.28 | 5.4 |
| 03/09 | 416 | 420 | 396 | 396 | -2.46% | 3,640,800 | 131億2615万 | +24.09% | 41.14 | 5.66 |
| 03/08 | 390 | 412 | 386 | 406 | +3.73% | 4,017,600 | 134億5775万 | +29.25% | 42.18 | 5.8 |
| 03/07 | 389 | 403 | 371 | 391 | -0.95% | 3,439,200 | 129億7416万 | +26.62% | 40.67 | 5.59 |
| 03/06 | 375 | 417 | 373 | 395 | +6.76% | 11,937,600 | 130億9851万 | +29.51% | 41.06 | 5.64 |
| 03/03 | 351 | 374 | 348 | 370 | +7.25% | 4,120,800 | 122億6949万 | +23.33% | 38.46 | 5.29 |
| 03/02 | 342 | 367 | 340 | 345 | 0% | 2,776,800 | 114億4047万 | +16.16% | 35.86 | 4.93 |
| 03/01 | 338 | 354 | 329 | 345 | -0.72% | 2,234,400 | 114億4047万 | +16.95% | 35.86 | 4.93 |
| 02/28 | 365 | 367 | 345 | 348 | -3.02% | 3,926,400 | 115億2337万 | +18.6% | 36.12 | 4.97 |
| 02/27 | 330 | 360 | 323 | 358 | +11.69% | 4,996,800 | 118億8262万 | +22.72% | 37.25 | 5.12 |
| 02/24 | 327 | 343 | 317 | 321 | 0% | 4,437,600 | 106億3909万 | +11.4% | 33.35 | 4.58 |
| 02/23 | 324 | 329 | 310 | 321 | -0.52% | 2,858,400 | 106億3909万 | +12.57% | 33.35 | 4.58 |
| 02/22 | 301 | 330 | 293 | 323 | +9.17% | 5,090,400 | 106億9435万 | +13.96% | 33.52 | 4.61 |
| 02/21 | 302 | 304 | 291 | 295 | -2.21% | 1,003,200 | 97億7498万 | +5.51% | 30.64 | 4.21 |
| 02/20 | 282 | 303 | 281 | 302 | +7.73% | 1,639,200 | 99億9557万 | +8.27% | 31.33 | 4.31 |
| 02/17 | 277 | 285 | 277 | 280 | +0.3% | 336,000 | 92億7865万 | +0.87% | 29.08 | 4 |
| 02/16 | 275 | 288 | 275 | 280 | +0.45% | 628,800 | 92億5107万 | +0.57% | 29 | 3.99 |
| 02/15 | 286 | 288 | 273 | 278 | -2.34% | 847,200 | 92億971万 | +0.12% | 28.87 | 3.97 |
| 02/14 | 291 | 294 | 284 | 285 | +3.79% | 1,773,600 | 94億3030万 | +2.15% | 29.56 | 4.06 |
| 02/13 | 283 | 284 | 274 | 275 | -2.23% | 633,600 | 90億8563万 | -1.93% | 28.48 | 3.92 |
| 02/10 | 278 | 285 | 278 | 281 | +1.81% | 722,400 | 92億9243万 | -0.06% | 29.13 | 4 |
| 02/09 | 275 | 282 | 273 | 276 | +0.3% | 528,000 | 91億2699万 | -2.53% | 28.61 | 3.93 |
| 02/08 | 278 | 278 | 273 | 275 | -0.9% | 571,200 | 90億9942万 | -3.51% | 28.52 | 3.92 |
| 02/07 | 283 | 299 | 277 | 278 | +1.22% | 1,605,600 | 91億8214万 | -3.65% | 28.78 | 3.96 |
| 02/06 | 275 | 279 | 273 | 274 | -0.75% | 204,000 | 90億7184万 | -4.8% | 28.44 | 3.91 |
| 02/03 | 280 | 281 | 273 | 276 | -1.78% | 374,400 | 91億4078万 | -3.75% | 28.65 | 3.94 |
| 02/02 | 275 | 281 | 271 | 281 | +2.27% | 463,200 | 93億622万 | -2% | 29.17 | 4.01 |
| 02/01 | 279 | 279 | 274 | 275 | -2.37% | 504,000 | 90億9942万 | -4.18% | 28.52 | 3.92 |
| 01/31 | 284 | 293 | 280 | 282 | -0.44% | 729,600 | 93億2001万 | -1.86% | 29.21 | 4.02 |
| 01/30 | 283 | 289 | 278 | 283 | -1.59% | 571,200 | 93億6137万 | - | 29.34 | 4.03 |
| 01/27 | 300 | 300 | 284 | 288 | -3.09% | 818,400 | 95億1303万 | - | 29.82 | 4.1 |
| 01/26 | 308 | 308 | 297 | 297 | -2.33% | 969,600 | 98億1634万 | - | 30.77 | 4.23 |
| 01/25 | 296 | 308 | 284 | 304 | +0.55% | 2,313,600 | 100億5072万 | - | 31.5 | 4.33 |
| 01/24 | 300 | 310 | 290 | 302 | +10.52% | 5,232,000 | 99億9557万 | - | 31.33 | 4.31 |
| 01/23 | 253 | 274 | 249 | 273 | +10.07% | 1,339,200 | 90億4296万 | - | 28.35 | 3.9 |
| 01/20 | 246 | 254 | 244 | 248 | -1.65% | 926,400 | 82億1586万 | - | 25.75 | 3.54 |
| 01/19 | 271 | 275 | 252 | 253 | -5.61% | 813,600 | 83億5371万 | - | 26.19 | 3.6 |
| 01/18 | 263 | 273 | 253 | 268 | +2.56% | 1,104,000 | 88億4997万 | - | 27.74 | 3.81 |
| 01/17 | 265 | 274 | 261 | 261 | -3.25% | 684,000 | 86億2941万 | - | 27.05 | 3.72 |
| 01/16 | 285 | 285 | 270 | 270 | -3.86% | 633,600 | 89億1889万 | - | 27.96 | 3.84 |
| 01/13 | 288 | 290 | 280 | 280 | -4.54% | 1,214,400 | 92億7730万 | - | 29.08 | 4 |
| 01/12 | 295 | 301 | 292 | 294 | -2.49% | 1,111,200 | 97億1842万 | - | 30.46 | 4.19 |
| 01/11 | 295 | 320 | 289 | 301 | +2.12% | 4,564,800 | 99億6655万 | - | 31.24 | 4.29 |
| 01/10 | 312 | 315 | 293 | 295 | -5.98% | 2,380,800 | 97億5978万 | - | 30.59 | 4.21 |
| 01/06 | 318 | 332 | 314 | 314 | -6.81% | 5,635,200 | 103億8010万 | - | 32.54 | 4.47 |
| 01/05 | 338 | 378 | 324 | 337 | +4.66% | 31,912,800 | 111億3828万 | - | 34.91 | 4.8 |
| 01/04 | 331 | 338 | 307 | 322 | -4.69% | 15,830,400 | 106億4202万 | - | 33.36 | 4.59 |
| 2016 |
| 12/30 | 291 | 351 | 288 | 338 | +15.71% | 44,244,000 | 111億6747万 | - | 68.69 | 7.22 |
| 12/29 | 248 | 292 | 245 | 292 | +16.67% | 15,813,600 | 94億2900万 | - | 58 | 6.1 |
| 12/28 | 270 | 271 | 242 | 250 | -6.1% | 4,732,800 | 80億8200万 | - | 49.71 | 5.23 |
| 12/27 | 292 | 297 | 260 | 266 | -5.05% | 11,224,800 | 86億733万 | - | 52.94 | 5.57 |
| 12/26 | 284 | 313 | 242 | 280 | +3.54% | 34,982,400 | 90億6531万 | - | 55.76 | 5.86 |
| 12/22 | 229 | 271 | 222 | 271 | 0% | 8,913,600 | 87億5550万 | - | 53.86 | 5.66 |
