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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,063 | 1,068 | 1,043 | 1,043 | -0.76% | 931,800 | 2460億1508万 | -3.87% | 23.74 | 2.02 |
| 03/30 | 1,076 | 1,079 | 1,051 | 1,051 | -3% | 954,800 | 2479億206万 | -3.31% | 23.92 | 2.04 |
| 03/29 | 1,085 | 1,087 | 1,077 | 1,084 | -0.51% | 704,400 | 2555億6792万 | -0.51% | 24.66 | 2.1 |
| 03/28 | 1,091 | 1,098 | 1,083 | 1,089 | +0.93% | 760,400 | 2568億6522万 | -0.09% | 24.78 | 2.11 |
| 03/27 | 1,089 | 1,093 | 1,076 | 1,079 | -1.82% | 739,200 | 2545億650万 | -1.01% | 24.56 | 2.09 |
| 03/24 | 1,095 | 1,118 | 1,091 | 1,099 | +0.87% | 1,313,800 | 2592億2395万 | +0.73% | 25.01 | 2.13 |
| 03/23 | 1,084 | 1,091 | 1,080 | 1,090 | +0.65% | 744,200 | 2569億8316万 | -0.05% | 24.79 | 2.11 |
| 03/22 | 1,076 | 1,092 | 1,076 | 1,083 | -1.05% | 770,800 | 2553億3205万 | -0.69% | 24.64 | 2.1 |
| 03/21 | 1,079 | 1,098 | 1,078 | 1,094 | +0.97% | 997,800 | 2580億4458万 | +0.46% | 24.9 | 2.12 |
| 03/17 | 1,072 | 1,086 | 1,065 | 1,084 | +0.18% | 973,800 | 2555億6792万 | -0.41% | 24.66 | 2.1 |
| 03/16 | 1,078 | 1,086 | 1,072 | 1,082 | -0.51% | 619,400 | 2550億9618万 | -0.6% | 24.61 | 2.1 |
| 03/15 | 1,085 | 1,089 | 1,081 | 1,087 | -0.18% | 606,200 | 2563億9348万 | +0.09% | 24.74 | 2.11 |
| 03/14 | 1,094 | 1,095 | 1,084 | 1,089 | +0.23% | 688,200 | 2568億6522万 | +0.65% | 24.78 | 2.11 |
| 03/13 | 1,094 | 1,095 | 1,085 | 1,087 | -1.23% | 1,132,800 | 2562億7554万 | +0.7% | 24.73 | 2.11 |
| 03/10 | 1,091 | 1,111 | 1,091 | 1,100 | +0.92% | 1,305,000 | 2594億5982万 | +2.14% | 25.03 | 2.13 |
| 03/09 | 1,100 | 1,100 | 1,085 | 1,090 | -0.32% | 702,000 | 2571億109万 | +1.58% | 24.81 | 2.11 |
| 03/08 | 1,089 | 1,095 | 1,084 | 1,094 | -0.18% | 600,400 | 2579億2665万 | +2.29% | 24.89 | 2.12 |
| 03/07 | 1,090 | 1,098 | 1,083 | 1,096 | +0.37% | 836,800 | 2583億9839万 | +2.96% | 24.93 | 2.13 |
| 03/06 | 1,094 | 1,097 | 1,085 | 1,092 | -0.05% | 740,800 | 2574億5490万 | +2.97% | 24.84 | 2.12 |
| 03/03 | 1,085 | 1,099 | 1,082 | 1,092 | +0.14% | 979,400 | 2575億7284万 | +3.51% | 24.85 | 2.12 |
| 03/02 | 1,098 | 1,100 | 1,086 | 1,091 | +0.37% | 1,320,600 | 2572億1903万 | +3.76% | 24.82 | 2.12 |
| 03/01 | 1,074 | 1,090 | 1,070 | 1,087 | +1.54% | 849,000 | 2562億7554万 | +3.87% | 24.73 | 2.11 |
| 02/28 | 1,085 | 1,089 | 1,070 | 1,070 | -0.97% | 1,107,200 | 2523億8364万 | +2.79% | 24.35 | 2.08 |
| 02/27 | 1,078 | 1,085 | 1,070 | 1,081 | -0.41% | 1,072,000 | 2548億6030万 | +4.3% | 24.59 | 2.1 |
| 02/24 | 1,091 | 1,098 | 1,079 | 1,085 | -1.09% | 1,282,000 | 2559億2173万 | +5.34% | 24.69 | 2.1 |
| 02/23 | 1,093 | 1,098 | 1,070 | 1,097 | -0.45% | 1,433,000 | 2587億5220万 | +7.02% | 24.97 | 2.13 |
| 02/22 | 1,107 | 1,107 | 1,095 | 1,102 | -0.5% | 612,200 | 2599億3156万 | +8.15% | 25.08 | 2.14 |
| 02/21 | 1,100 | 1,109 | 1,094 | 1,108 | +0.96% | 750,400 | 2612億2886万 | +9.44% | 25.2 | 2.15 |
| 02/20 | 1,086 | 1,103 | 1,081 | 1,097 | +0.23% | 680,800 | 2587億5220万 | +9.15% | 24.97 | 2.13 |
| 02/17 | 1,074 | 1,097 | 1,069 | 1,095 | +1.11% | 963,200 | 2581億6252万 | +9.56% | 24.91 | 2.12 |
| 02/16 | 1,083 | 1,093 | 1,073 | 1,083 | +0.23% | 1,000,000 | 2553億3205万 | +9.12% | 24.64 | 2.1 |
| 02/15 | 1,077 | 1,086 | 1,072 | 1,080 | +1.55% | 1,614,800 | 2547億4237万 | +9.53% | 24.58 | 2.1 |
| 02/14 | 1,075 | 1,087 | 1,063 | 1,064 | -1.66% | 1,592,000 | 2508億5047万 | +8.41% | 24.2 | 2.06 |
| 02/13 | 1,084 | 1,100 | 1,078 | 1,082 | +0.7% | 1,211,600 | 2550億9618万 | +10.81% | 24.61 | 2.1 |
| 02/10 | 1,050 | 1,078 | 1,050 | 1,074 | +3.77% | 1,124,600 | 2533億2713万 | +10.61% | 24.44 | 2.08 |
| 02/09 | 1,015 | 1,047 | 1,014 | 1,035 | +4.39% | 1,908,600 | 2441億2810万 | +7.14% | 23.55 | 2.01 |
| 02/08 | 1,010 | 1,016 | 988 | 992 | -2.56% | 1,080,200 | 2338億6765万 | +3.07% | 22.56 | 1.92 |
| 02/07 | 1,013 | 1,023 | 1,012 | 1,018 | +0.35% | 621,800 | 2400億33万 | +6.1% | 23.16 | 1.97 |
| 02/06 | 1,013 | 1,017 | 1,004 | 1,014 | +1.4% | 1,064,000 | 2391億7478万 | +6.18% | 23.08 | 1.97 |
| 02/03 | 990 | 1,002 | 990 | 1,000 | +0.96% | 453,200 | 2358億7256万 | +5.15% | 22.76 | 1.94 |
| 02/02 | 995 | 1,004 | 988 | 991 | +0.41% | 895,000 | 2336億3177万 | +4.48% | 22.54 | 1.92 |
| 02/01 | 971 | 989 | 962 | 987 | +0.92% | 608,600 | 2326億8828万 | +4.28% | 22.45 | 1.91 |
| 01/31 | 976 | 987 | 972 | 978 | -0.61% | 983,200 | 2305億6543万 | +3.77% | 22.25 | 1.9 |
| 01/30 | 985 | 994 | 979 | 984 | -0.25% | 466,600 | 2319億8067万 | +4.74% | 22.38 | 1.91 |
| 01/27 | 987 | 993 | 984 | 986 | +0.87% | 617,800 | 2325億7035万 | +5.34% | 22.44 | 1.91 |
| 01/26 | 965 | 978 | 961 | 978 | +2.73% | 749,400 | 2305億6543万 | +4.88% | 22.25 | 1.9 |
| 01/25 | 946 | 955 | 945 | 952 | +1.22% | 663,000 | 2244億3274万 | +2.31% | 21.65 | 1.85 |
| 01/24 | 940 | 953 | 938 | 940 | -0.69% | 617,000 | 2217億2021万 | +1.4% | 21.39 | 1.82 |
| 01/23 | 951 | 959 | 947 | 947 | -1.05% | 924,200 | 2232億5338万 | +2.32% | 21.54 | 1.84 |
| 01/20 | 941 | 959 | 940 | 957 | +1.22% | 855,400 | 2256億1211万 | +3.74% | 21.77 | 1.86 |
| 01/19 | 925 | 949 | 925 | 945 | +3% | 742,000 | 2228億9957万 | +2.94% | 21.51 | 1.83 |
| 01/18 | 926 | 926 | 911 | 918 | -1.13% | 521,200 | 2164億1308万 | +0.49% | 20.88 | 1.78 |
| 01/17 | 950 | 952 | 928 | 928 | -1.75% | 597,600 | 2188億8974万 | +2.09% | 21.12 | 1.8 |
| 01/16 | 940 | 950 | 938 | 945 | +0.37% | 512,600 | 2227億8164万 | +4.48% | 21.49 | 1.83 |
| 01/13 | 931 | 943 | 930 | 941 | +1.62% | 415,800 | 2219億5608万 | +4.67% | 21.42 | 1.83 |
| 01/12 | 944 | 947 | 924 | 926 | -2.42% | 723,000 | 2184億1799万 | +3.7% | 21.07 | 1.8 |
| 01/11 | 955 | 956 | 946 | 949 | 0% | 581,600 | 2238億4306万 | +6.75% | 21.6 | 1.84 |
| 01/10 | 952 | 964 | 949 | 949 | -0.21% | 959,800 | 2238億4306万 | +7.35% | 21.6 | 1.84 |
| 01/06 | 944 | 954 | 940 | 951 | +0.74% | 833,400 | 2243億1481万 | +8.31% | 21.64 | 1.84 |
| 01/05 | 934 | 950 | 934 | 944 | +1.02% | 752,000 | 2226億6370万 | +8.26% | 21.48 | 1.83 |
| 01/04 | 927 | 939 | 927 | 935 | +1.69% | 848,200 | 2204億2291万 | +7.79% | 21.27 | 1.81 |
| 2016 |
| 12/30 | 910 | 921 | 909 | 919 | +0.99% | 518,000 | 2167億6688万 | +6.61% | 20.91 | 1.78 |
| 12/29 | 921 | 926 | 907 | 910 | -1.52% | 699,400 | 2146億4403万 | +6.06% | 20.71 | 1.77 |
| 12/28 | 922 | 927 | 918 | 924 | -0.75% | 460,400 | 2179億4625万 | +8.2% | 21.03 | 1.79 |
| 12/27 | 927 | 942 | 925 | 931 | +0.92% | 756,200 | 2195億9736万 | +9.66% | 21.18 | 1.81 |
| 12/26 | 905 | 927 | 903 | 923 | +2.44% | 853,600 | 2175億9244万 | +9.3% | 20.99 | 1.79 |
| 12/22 | 900 | 905 | 895 | 901 | +0.73% | 699,000 | 2124億324万 | +7.2% | 20.49 | 1.75 |
| 12/21 | 891 | 903 | 891 | 894 | -1.76% | 912,600 | 2108億7007万 | +6.94% | 20.34 | 1.73 |
| 12/20 | 897 | 914 | 897 | 910 | +1.17% | 663,600 | 2146億4403万 | +9.38% | 20.71 | 1.77 |
| 12/19 | 901 | 905 | 895 | 900 | -0.61% | 728,800 | 2121億6737万 | +8.64% | 20.47 | 1.74 |
| 12/16 | 900 | 915 | 897 | 905 | +0.95% | 1,244,800 | 2134億6467万 | +9.04% | 20.59 | 1.76 |
| 12/15 | 887 | 904 | 882 | 897 | +1.01% | 1,144,000 | 2114億5975万 | +8.01% | 20.4 | 1.74 |
| 12/14 | 877 | 892 | 874 | 888 | +2.36% | 1,485,600 | 2093億3690万 | +7.06% | 20.2 | 1.72 |
| 12/13 | 845 | 869 | 845 | 867 | +2.91% | 1,499,400 | 2045億151万 | +4.46% | 19.73 | 1.68 |
| 12/12 | 833 | 844 | 830 | 843 | +2.12% | 1,351,800 | 1987億2263万 | +1.38% | 19.17 | 1.63 |
| 12/09 | 820 | 825 | 817 | 825 | +1.23% | 1,539,400 | 1945億9486万 | -0.96% | 18.77 | 1.6 |
| 12/08 | 816 | 816 | 809 | 815 | +0.68% | 991,800 | 1922億3614万 | -2.4% | 18.55 | 1.58 |
| 12/07 | 817 | 823 | 808 | 810 | -0.49% | 1,139,000 | 1909億3884万 | -3.52% | 18.42 | 1.57 |
| 12/06 | 813 | 817 | 809 | 814 | +0.68% | 895,600 | 1918億8233万 | -3.61% | 18.51 | 1.58 |
| 12/05 | 814 | 816 | 807 | 808 | -0.31% | 807,200 | 1905億8503万 | -4.72% | 18.39 | 1.57 |
| 12/02 | 818 | 822 | 809 | 811 | -1.04% | 1,093,600 | 1911億7471万 | -4.87% | 18.44 | 1.57 |
| 12/01 | 818 | 825 | 810 | 819 | +1.36% | 1,717,400 | 1931億7963万 | -4.21% | 18.64 | 1.59 |
| 11/30 | 819 | 820 | 808 | 808 | -0.68% | 1,157,800 | 1905億8503万 | -5.83% | 18.39 | 1.57 |
| 11/29 | 813 | 819 | 811 | 814 | +0.49% | 1,119,800 | 1918億8233万 | -5.52% | 18.51 | 1.58 |
| 11/28 | 815 | 816 | 804 | 810 | -0.55% | 1,272,800 | 1909億3884万 | -6.31% | 18.42 | 1.57 |
| 11/25 | 805 | 816 | 805 | 814 | +1.12% | 906,400 | 1920億27万 | -6% | 18.52 | 1.58 |
| 11/24 | 817 | 817 | 805 | 805 | -0.56% | 1,008,400 | 1898億7741万 | -7.36% | 18.32 | 1.56 |
| 11/22 | 814 | 815 | 808 | 810 | -0.49% | 664,000 | 1909億3884万 | -7.06% | 18.42 | 1.57 |
| 11/21 | 814 | 819 | 808 | 814 | +0.81% | 1,034,600 | 1918億8233万 | -6.82% | 18.51 | 1.58 |
| 11/18 | 811 | 811 | 801 | 807 | +0.31% | 1,027,400 | 1903億4916万 | -7.77% | 18.36 | 1.57 |
| 11/17 | 815 | 815 | 802 | 805 | -0.68% | 1,460,000 | 1897億5948万 | -8.27% | 18.31 | 1.56 |
| 11/16 | 795 | 824 | 795 | 810 | +1.82% | 3,049,800 | 1910億5678万 | -7.85% | 18.43 | 1.57 |
| 11/15 | 815 | 818 | 794 | 796 | -3.22% | 3,611,400 | 1876億3662万 | -9.81% | 18.1 | 1.54 |
| 11/14 | 835 | 839 | 813 | 822 | -11.28% | 6,398,000 | 1938億8725万 | -7.12% | 18.7 | 1.59 |
| 11/11 | 922 | 933 | 911 | 927 | +0.54% | 1,293,600 | 2185億3593万 | +4.45% | 21.08 | 1.8 |
| 11/10 | 918 | 925 | 908 | 922 | +5.5% | 1,132,600 | 2173億5657万 | +4.12% | 20.97 | 1.79 |
| 11/09 | 909 | 917 | 866 | 874 | -2.94% | 1,320,800 | 2060億3468万 | -1.19% | 19.88 | 1.69 |
| 11/08 | 898 | 903 | 892 | 900 | +0.5% | 449,600 | 2122億8531万 | +1.81% | 20.48 | 1.75 |
| 11/07 | 893 | 898 | 878 | 896 | +1.19% | 651,800 | 2112億2388万 | +1.53% | 20.38 | 1.74 |
| 11/04 | 877 | 885 | 865 | 885 | -0.56% | 872,400 | 2087億4722万 | +0.34% | 20.14 | 1.72 |
