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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 1,227 | 1,252 | 1,215 | 1,232 | -0.94% | 1,199,700 | 1666億4450万 | +0.71% | 25.4 | 1.09 |
| 03/30 | 1,257 | 1,260 | 1,238 | 1,243 | -0.53% | 1,140,300 | 1682億2300万 | +1.58% | 25.64 | 1.1 |
| 03/29 | 1,218 | 1,255 | 1,213 | 1,250 | +3.31% | 1,030,200 | 1691億2500万 | +2.12% | 25.78 | 1.11 |
| 03/28 | 1,200 | 1,210 | 1,193 | 1,210 | +1.4% | 682,800 | 1637億1300万 | -1.22% | 24.95 | 1.07 |
| 03/27 | 1,190 | 1,203 | 1,180 | 1,193 | -0.83% | 469,800 | 1614億5800万 | -2.74% | 24.61 | 1.06 |
| 03/24 | 1,192 | 1,215 | 1,190 | 1,203 | +0.42% | 449,400 | 1628億1100万 | -2.17% | 24.82 | 1.07 |
| 03/23 | 1,203 | 1,208 | 1,195 | 1,198 | -0.83% | 366,300 | 1621億3450万 | -2.81% | 24.71 | 1.06 |
| 03/22 | 1,205 | 1,218 | 1,203 | 1,208 | -1.63% | 526,500 | 1634億8750万 | -2.24% | 24.92 | 1.07 |
| 03/21 | 1,232 | 1,242 | 1,225 | 1,228 | -0.81% | 514,200 | 1661億9350万 | -0.78% | 25.33 | 1.09 |
| 03/17 | 1,230 | 1,243 | 1,223 | 1,238 | +1.5% | 941,100 | 1675億4650万 | -0.13% | 25.54 | 1.1 |
| 03/16 | 1,197 | 1,223 | 1,195 | 1,220 | +1.39% | 582,300 | 1650億6600万 | -1.61% | 25.16 | 1.08 |
| 03/15 | 1,218 | 1,220 | 1,203 | 1,203 | -0.69% | 295,200 | 1628億1100万 | -2.96% | 24.82 | 1.07 |
| 03/14 | 1,208 | 1,222 | 1,205 | 1,212 | +0.28% | 488,400 | 1639億3850万 | -2.28% | 24.99 | 1.07 |
| 03/13 | 1,203 | 1,220 | 1,197 | 1,208 | -1.36% | 835,200 | 1634億8750万 | -2.48% | 24.92 | 1.07 |
| 03/10 | 1,238 | 1,240 | 1,218 | 1,225 | +0.14% | 670,800 | 1657億4250万 | -1.13% | 25.26 | 1.09 |
| 03/09 | 1,237 | 1,237 | 1,217 | 1,223 | +0.41% | 606,600 | 1655億1700万 | -1.18% | 25.23 | 1.08 |
| 03/08 | 1,237 | 1,243 | 1,215 | 1,218 | -1.48% | 730,500 | 1648億4050万 | -1.67% | 25.13 | 1.08 |
| 03/07 | 1,237 | 1,245 | 1,232 | 1,237 | +0.41% | 476,400 | 1673億2100万 | -0.59% | 25.5 | 1.1 |
| 03/06 | 1,227 | 1,237 | 1,217 | 1,232 | -0.27% | 460,800 | 1666億4450万 | -1.31% | 25.4 | 1.09 |
| 03/03 | 1,258 | 1,260 | 1,228 | 1,235 | -1.98% | 594,900 | 1670億9550万 | -1.52% | 25.47 | 1.09 |
| 03/02 | 1,262 | 1,272 | 1,250 | 1,260 | +1.75% | 779,400 | 1704億7800万 | +0.16% | 25.98 | 1.12 |
| 03/01 | 1,223 | 1,240 | 1,217 | 1,238 | +1.5% | 679,500 | 1675億4650万 | -1.95% | 25.54 | 1.1 |
| 02/28 | 1,232 | 1,235 | 1,218 | 1,220 | +0.27% | 553,200 | 1650億6600万 | -3.63% | 25.16 | 1.08 |
| 02/27 | 1,210 | 1,222 | 1,202 | 1,217 | -1.35% | 557,100 | 1646億1500万 | -4.12% | 25.09 | 1.08 |
| 02/24 | 1,237 | 1,242 | 1,225 | 1,233 | -1.33% | 591,300 | 1668億7000万 | -3.04% | 25.43 | 1.09 |
| 02/23 | 1,255 | 1,260 | 1,240 | 1,250 | 0% | 376,800 | 1691億2500万 | -2.04% | 25.78 | 1.11 |
| 02/22 | 1,255 | 1,258 | 1,222 | 1,250 | -0.53% | 615,300 | 1691億2500万 | -2.19% | 25.78 | 1.11 |
| 02/21 | 1,260 | 1,262 | 1,213 | 1,257 | -0.4% | 570,600 | 1700億2700万 | -1.82% | 25.92 | 1.11 |
| 02/20 | 1,260 | 1,263 | 1,247 | 1,262 | -0.26% | 371,400 | 1707億350万 | -1.59% | 26.02 | 1.12 |
| 02/17 | 1,268 | 1,275 | 1,258 | 1,265 | -0.78% | 545,100 | 1711億5450万 | -1.48% | 26.09 | 1.12 |
| 02/16 | 1,282 | 1,293 | 1,267 | 1,275 | -1.54% | 916,200 | 1725億750万 | -0.86% | 26.29 | 1.13 |
| 02/15 | 1,283 | 1,305 | 1,282 | 1,295 | +2.91% | 1,187,400 | 1752億1350万 | +0.62% | 26.71 | 1.15 |
| 02/14 | 1,263 | 1,277 | 1,257 | 1,258 | 0% | 740,400 | 1702億5250万 | -2.23% | 25.95 | 1.12 |
| 02/13 | 1,263 | 1,278 | 1,252 | 1,258 | +0.67% | 940,200 | 1702億5250万 | -2.38% | 25.95 | 1.12 |
| 02/10 | 1,227 | 1,258 | 1,223 | 1,250 | +3.59% | 1,360,200 | 1691億2500万 | -3.25% | 25.78 | 1.11 |
| 02/09 | 1,210 | 1,222 | 1,203 | 1,207 | -0.82% | 1,246,200 | 1632億6200万 | -6.82% | 24.88 | 1.07 |
| 02/08 | 1,203 | 1,220 | 1,202 | 1,217 | +1.96% | 1,233,900 | 1646億1500万 | -6.34% | 25.09 | 1.08 |
| 02/07 | 1,193 | 1,200 | 1,168 | 1,193 | -0.14% | 1,434,600 | 1614億5800万 | -8.42% | 24.61 | 1.06 |
| 02/06 | 1,227 | 1,228 | 1,172 | 1,195 | -1.38% | 2,130,900 | 1616億8350万 | -8.64% | 24.64 | 1.06 |
| 02/03 | 1,270 | 1,272 | 1,197 | 1,212 | -2.81% | 2,400,300 | 1639億3850万 | -7.79% | 24.99 | 1.07 |
| 02/02 | 1,287 | 1,290 | 1,197 | 1,247 | -6.27% | 3,257,400 | 1686億7400万 | -5.41% | 25.71 | 1.11 |
| 02/01 | 1,327 | 1,350 | 1,315 | 1,330 | -1.24% | 1,230,900 | 1799億4900万 | +0.68% | 27.43 | 1.18 |
| 01/31 | 1,355 | 1,372 | 1,338 | 1,347 | -1.58% | 768,300 | 1822億400万 | +2.02% | 27.77 | 1.19 |
| 01/30 | 1,338 | 1,375 | 1,337 | 1,368 | +1.11% | 949,200 | 1851億3550万 | +3.9% | 28.22 | 1.21 |
| 01/27 | 1,393 | 1,393 | 1,353 | 1,353 | -1.93% | 573,300 | 1831億600万 | +3.07% | 27.91 | 1.2 |
| 01/26 | 1,330 | 1,393 | 1,330 | 1,380 | +4.94% | 1,353,600 | 1867億1400万 | +5.42% | 28.46 | 1.22 |
| 01/25 | 1,323 | 1,330 | 1,313 | 1,315 | +1.94% | 674,400 | 1779億1950万 | +0.77% | 27.12 | 1.17 |
| 01/24 | 1,300 | 1,310 | 1,285 | 1,290 | -0.77% | 509,400 | 1745億3700万 | -0.92% | 26.6 | 1.14 |
| 01/23 | 1,295 | 1,310 | 1,285 | 1,300 | -1.39% | 531,900 | 1758億9000万 | -0.08% | 26.81 | 1.15 |
| 01/20 | 1,303 | 1,328 | 1,287 | 1,318 | +0.76% | 769,800 | 1783億7050万 | +1.49% | 27.19 | 1.17 |
| 01/19 | 1,325 | 1,327 | 1,303 | 1,308 | +0.38% | 415,200 | 1770億1750万 | +0.87% | 26.98 | 1.16 |
| 01/18 | 1,303 | 1,313 | 1,292 | 1,303 | -0.13% | 496,800 | 1763億4100万 | +0.8% | 26.88 | 1.16 |
| 01/17 | 1,308 | 1,327 | 1,292 | 1,305 | -0.76% | 1,059,900 | 1765億6650万 | +1.16% | 26.91 | 1.16 |
| 01/16 | 1,300 | 1,325 | 1,298 | 1,315 | +0.51% | 713,100 | 1779億1950万 | +2.1% | 27.12 | 1.17 |
| 01/13 | 1,298 | 1,310 | 1,297 | 1,308 | +0.51% | 603,000 | 1770億1750万 | +1.74% | 26.98 | 1.16 |
| 01/12 | 1,300 | 1,315 | 1,295 | 1,302 | -0.38% | 437,400 | 1761億1550万 | +1.3% | 26.84 | 1.15 |
| 01/11 | 1,308 | 1,315 | 1,300 | 1,307 | +0.13% | 443,100 | 1767億9200万 | +1.84% | 26.95 | 1.16 |
| 01/10 | 1,312 | 1,322 | 1,298 | 1,305 | -0.63% | 602,700 | 1765億6650万 | +1.79% | 26.91 | 1.16 |
| 01/06 | 1,307 | 1,317 | 1,298 | 1,313 | -1.01% | 509,100 | 1776億9400万 | +2.52% | 27.08 | 1.16 |
| 01/05 | 1,342 | 1,345 | 1,322 | 1,327 | -0.13% | 824,100 | 1794億9800万 | +3.65% | 27.36 | 1.18 |
| 01/04 | 1,293 | 1,332 | 1,293 | 1,328 | +1.14% | 782,700 | 1797億2350万 | +3.94% | 27.39 | 1.18 |
| 2016 |
| 12/30 | 1,308 | 1,318 | 1,290 | 1,313 | 0% | 606,300 | 1776億9400万 | +2.93% | 27.05 | 1.16 |
| 12/29 | 1,340 | 1,342 | 1,310 | 1,313 | -1.62% | 526,200 | 1776億9400万 | +3.09% | 27.05 | 1.16 |
| 12/28 | 1,327 | 1,343 | 1,323 | 1,335 | +1.65% | 785,100 | 1806億2550万 | +4.87% | 27.5 | 1.18 |
| 12/27 | 1,330 | 1,340 | 1,312 | 1,313 | -0.38% | 909,600 | 1776億9400万 | +3.25% | 27.05 | 1.16 |
| 12/26 | 1,318 | 1,328 | 1,313 | 1,318 | 0% | 553,500 | 1783億7050万 | +3.72% | 27.15 | 1.17 |
| 12/22 | 1,283 | 1,328 | 1,280 | 1,318 | +4.63% | 2,371,500 | 1783億7050万 | +3.81% | 27.15 | 1.17 |
| 12/21 | 1,293 | 1,293 | 1,253 | 1,260 | -1.18% | 834,900 | 1704億7800万 | -0.63% | 25.95 | 1.12 |
| 12/20 | 1,250 | 1,282 | 1,247 | 1,275 | +0.92% | 1,030,200 | 1725億750万 | +0.55% | 26.26 | 1.13 |
| 12/19 | 1,253 | 1,267 | 1,245 | 1,263 | 0% | 525,900 | 1709億2900万 | -0.45% | 26.02 | 1.12 |
| 12/16 | 1,262 | 1,277 | 1,258 | 1,263 | +0.93% | 952,200 | 1709億2900万 | -0.45% | 26.02 | 1.12 |
| 12/15 | 1,237 | 1,258 | 1,230 | 1,252 | +0.27% | 581,700 | 1693億5050万 | -1.21% | 25.78 | 1.11 |
| 12/14 | 1,250 | 1,250 | 1,233 | 1,248 | -1.19% | 815,400 | 1688億9950万 | -1.24% | 25.71 | 1.11 |
| 12/13 | 1,245 | 1,268 | 1,228 | 1,263 | +0.53% | 1,009,800 | 1709億2900万 | -0.05% | 26.02 | 1.12 |
| 12/12 | 1,232 | 1,267 | 1,232 | 1,257 | +3.29% | 1,258,500 | 1700億2700万 | -0.42% | 25.88 | 1.11 |
| 12/09 | 1,228 | 1,240 | 1,197 | 1,217 | -1.75% | 2,177,100 | 1646億1500万 | -3.52% | 25.06 | 1.08 |
| 12/08 | 1,242 | 1,247 | 1,225 | 1,238 | -0.93% | 1,289,100 | 1675億4650万 | -1.88% | 25.51 | 1.1 |
| 12/07 | 1,245 | 1,265 | 1,223 | 1,250 | -1.32% | 1,671,900 | 1691億2500万 | -0.95% | 25.75 | 1.11 |
| 12/06 | 1,290 | 1,292 | 1,262 | 1,267 | 0% | 832,500 | 1713億8000万 | +0.37% | 26.09 | 1.12 |
| 12/05 | 1,250 | 1,277 | 1,240 | 1,267 | +0.66% | 885,900 | 1713億8000万 | +0.37% | 26.09 | 1.12 |
| 12/02 | 1,292 | 1,303 | 1,257 | 1,258 | -3.08% | 1,279,500 | 1702億5250万 | +0.19% | 25.92 | 1.11 |
| 12/01 | 1,292 | 1,342 | 1,292 | 1,298 | +1.83% | 1,745,400 | 1756億6450万 | +3.87% | 26.74 | 1.15 |
| 11/30 | 1,272 | 1,290 | 1,265 | 1,275 | +0.39% | 926,700 | 1725億750万 | +2.57% | 26.26 | 1.13 |
| 11/29 | 1,267 | 1,273 | 1,258 | 1,270 | -0.52% | 603,900 | 1718億3100万 | +2.58% | 26.16 | 1.12 |
| 11/28 | 1,270 | 1,280 | 1,260 | 1,277 | -0.52% | 636,300 | 1727億3300万 | +3.46% | 26.3 | 1.13 |
| 11/25 | 1,283 | 1,300 | 1,270 | 1,283 | +1.05% | 1,015,800 | 1736億3500万 | +4.34% | 26.43 | 1.14 |
| 11/24 | 1,293 | 1,295 | 1,267 | 1,270 | -1.8% | 713,400 | 1718億3100万 | +3.93% | 26.16 | 1.12 |
| 11/22 | 1,307 | 1,310 | 1,290 | 1,293 | -1.02% | 934,500 | 1749億8800万 | +6.45% | 26.64 | 1.15 |
| 11/21 | 1,293 | 1,328 | 1,270 | 1,307 | +0.64% | 1,701,300 | 1767億9200万 | +8.35% | 26.91 | 1.16 |
| 11/18 | 1,287 | 1,310 | 1,287 | 1,298 | +1.43% | 888,000 | 1756億6450万 | +8.56% | 26.74 | 1.15 |
| 11/17 | 1,282 | 1,300 | 1,267 | 1,280 | +1.72% | 1,618,500 | 1731億8400万 | +7.83% | 26.36 | 1.13 |
| 11/16 | 1,270 | 1,285 | 1,247 | 1,258 | -1.69% | 1,122,600 | 1702億5250万 | +6.91% | 25.92 | 1.11 |
| 11/15 | 1,293 | 1,298 | 1,263 | 1,280 | -1.29% | 1,037,100 | 1731億8400万 | +9.4% | 26.36 | 1.13 |
| 11/14 | 1,277 | 1,323 | 1,275 | 1,297 | +3.18% | 1,528,800 | 1754億3900万 | +11.59% | 26.71 | 1.15 |
| 11/11 | 1,238 | 1,267 | 1,227 | 1,257 | +3.01% | 1,758,900 | 1700億2700万 | +9.09% | 25.88 | 1.11 |
| 11/10 | 1,213 | 1,247 | 1,213 | 1,220 | +3.39% | 1,913,100 | 1650億6600万 | +6.55% | 25.13 | 1.08 |
| 11/09 | 1,238 | 1,245 | 1,167 | 1,180 | -3.93% | 1,563,000 | 1596億5400万 | +3.78% | 24.3 | 1.04 |
| 11/08 | 1,198 | 1,235 | 1,195 | 1,228 | -0.41% | 912,900 | 1661億9350万 | +8.61% | 25.3 | 1.09 |
| 11/07 | 1,240 | 1,242 | 1,223 | 1,233 | 0% | 637,500 | 1668億7000万 | +9.82% | 25.4 | 1.09 |
| 11/04 | 1,207 | 1,245 | 1,197 | 1,233 | +0.27% | 1,294,800 | 1668億7000万 | +10.71% | 25.4 | 1.09 |
