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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,568 | 1,573 | 1,540 | 1,543 | -0.16% | 133,400 | 671億6266万 | -0.48% | 19.36 | 1.86 |
| 03/30 | 1,570 | 1,583 | 1,543 | 1,545 | -2.06% | 58,000 | 672億7152万 | -0.32% | 19.39 | 1.86 |
| 03/29 | 1,565 | 1,583 | 1,563 | 1,578 | +0.48% | 78,800 | 686億8661万 | +1.91% | 19.8 | 1.9 |
| 03/28 | 1,545 | 1,573 | 1,545 | 1,570 | +1.62% | 113,400 | 683億6005万 | +1.55% | 19.71 | 1.9 |
| 03/27 | 1,538 | 1,555 | 1,538 | 1,545 | -0.8% | 140,000 | 672億7152万 | +0.06% | 19.39 | 1.86 |
| 03/24 | 1,550 | 1,575 | 1,550 | 1,558 | +0.48% | 119,400 | 678億1578万 | +0.94% | 19.55 | 1.88 |
| 03/23 | 1,520 | 1,555 | 1,520 | 1,550 | +1.47% | 184,000 | 674億8922万 | +0.58% | 19.46 | 1.87 |
| 03/22 | 1,555 | 1,588 | 1,525 | 1,528 | -3.32% | 257,600 | 665億954万 | -0.75% | 19.17 | 1.84 |
| 03/21 | 1,563 | 1,610 | 1,553 | 1,580 | +0.32% | 291,800 | 687億9547万 | +2.8% | 19.83 | 1.91 |
| 03/17 | 1,563 | 1,580 | 1,548 | 1,575 | +1.29% | 231,400 | 685億7776万 | +2.67% | 19.77 | 1.9 |
| 03/16 | 1,533 | 1,563 | 1,508 | 1,555 | +2.81% | 404,600 | 677億693万 | +1.63% | 19.52 | 1.88 |
| 03/15 | 1,598 | 1,600 | 1,463 | 1,513 | -5.02% | 1,262,400 | 658億5642万 | -0.95% | 18.99 | 1.83 |
| 03/14 | 1,585 | 1,595 | 1,573 | 1,593 | +0.63% | 54,800 | 693億3974万 | +4.43% | 19.99 | 1.92 |
| 03/13 | 1,583 | 1,595 | 1,575 | 1,583 | +0.32% | 68,200 | 689億432万 | +4.11% | 19.86 | 1.91 |
| 03/10 | 1,595 | 1,600 | 1,578 | 1,578 | -0.47% | 165,000 | 686億8661万 | +4.13% | 19.8 | 1.9 |
| 03/09 | 1,550 | 1,598 | 1,550 | 1,585 | +2.59% | 153,000 | 690億1317万 | +4.9% | 19.9 | 1.91 |
| 03/08 | 1,520 | 1,545 | 1,518 | 1,545 | +1.31% | 111,000 | 672億7152万 | +2.52% | 19.39 | 1.86 |
| 03/07 | 1,525 | 1,538 | 1,515 | 1,525 | +0.49% | 88,600 | 664億69万 | +1.4% | 19.14 | 1.84 |
| 03/06 | 1,540 | 1,540 | 1,518 | 1,518 | -0.98% | 36,600 | 660億7413万 | +1.1% | 19.05 | 1.83 |
| 03/03 | 1,538 | 1,548 | 1,528 | 1,533 | -0.81% | 66,600 | 667億2725万 | +2.23% | 19.24 | 1.85 |
| 03/02 | 1,545 | 1,553 | 1,538 | 1,545 | +0.49% | 174,400 | 672億7152万 | +3.14% | 19.39 | 1.86 |
| 03/01 | 1,530 | 1,538 | 1,513 | 1,538 | +0.49% | 52,600 | 669億4496万 | +2.64% | 19.3 | 1.86 |
| 02/28 | 1,535 | 1,540 | 1,528 | 1,530 | +0.66% | 117,400 | 666億1840万 | +2.14% | 19.21 | 1.85 |
| 02/27 | 1,528 | 1,530 | 1,510 | 1,520 | -0.65% | 78,000 | 661億8298万 | +1.54% | 19.08 | 1.83 |
| 02/24 | 1,525 | 1,538 | 1,518 | 1,530 | +0.33% | 72,200 | 666億1840万 | +2.2% | 19.21 | 1.85 |
| 02/23 | 1,510 | 1,525 | 1,505 | 1,525 | +0.99% | 57,400 | 664億69万 | +1.94% | 19.14 | 1.84 |
| 02/22 | 1,528 | 1,528 | 1,503 | 1,510 | -1.15% | 69,200 | 657億4757万 | +1% | 18.95 | 1.82 |
| 02/21 | 1,520 | 1,533 | 1,508 | 1,528 | +0.49% | 84,400 | 665億954万 | +2.38% | 19.17 | 1.84 |
| 02/20 | 1,513 | 1,523 | 1,503 | 1,520 | +0.5% | 100,000 | 661億8298万 | +2.08% | 19.08 | 1.83 |
| 02/17 | 1,500 | 1,518 | 1,481 | 1,513 | +0.87% | 113,400 | 658億5642万 | +1.78% | 18.99 | 1.83 |
| 02/16 | 1,503 | 1,505 | 1,485 | 1,500 | +0.07% | 76,800 | 652億9038万 | +0.98% | 18.82 | 1.81 |
| 02/15 | 1,515 | 1,518 | 1,493 | 1,499 | +0.37% | 88,600 | 652億4684万 | +1.05% | 18.81 | 1.81 |
| 02/14 | 1,518 | 1,518 | 1,493 | 1,493 | 0% | 178,000 | 650億736万 | +0.74% | 18.74 | 1.8 |
| 02/13 | 1,503 | 1,505 | 1,488 | 1,493 | -0.03% | 76,800 | 650億736万 | +0.67% | 18.74 | 1.8 |
| 02/10 | 1,473 | 1,495 | 1,465 | 1,494 | +2.05% | 106,200 | 650億2913万 | +0.64% | 18.75 | 1.8 |
| 02/09 | 1,463 | 1,474 | 1,461 | 1,464 | +0.07% | 83,200 | 637億2289万 | -1.45% | 18.37 | 1.77 |
| 02/08 | 1,458 | 1,465 | 1,458 | 1,463 | +0.07% | 68,400 | 636億7935万 | -1.65% | 18.36 | 1.77 |
| 02/07 | 1,462 | 1,472 | 1,456 | 1,462 | -0.78% | 90,200 | 636億3581万 | -1.91% | 18.35 | 1.76 |
| 02/06 | 1,483 | 1,483 | 1,460 | 1,473 | -0.74% | 81,400 | 641億3653万 | -1.27% | 18.49 | 1.78 |
| 02/03 | 1,462 | 1,492 | 1,462 | 1,484 | +1.3% | 125,600 | 646億1549万 | -0.6% | 18.63 | 1.79 |
| 02/02 | 1,481 | 1,485 | 1,461 | 1,465 | -0.61% | 119,600 | 637億8820万 | -1.88% | 18.39 | 1.77 |
| 02/01 | 1,455 | 1,477 | 1,445 | 1,474 | +1.45% | 136,000 | 641億8007万 | -1.47% | 18.5 | 1.78 |
| 01/31 | 1,446 | 1,474 | 1,444 | 1,453 | -0.99% | 195,000 | 632億6570万 | -2.81% | 18.24 | 1.75 |
| 01/30 | 1,500 | 1,510 | 1,465 | 1,468 | -2.17% | 344,200 | 638億9706万 | -1.84% | 18.42 | 1.77 |
| 01/27 | 1,565 | 1,565 | 1,467 | 1,500 | -4% | 604,000 | 653億1215万 | +0.33% | 18.83 | 1.81 |
| 01/26 | 1,550 | 1,568 | 1,540 | 1,563 | +1.46% | 210,200 | 680億3349万 | +4.59% | 19.61 | 1.89 |
| 01/25 | 1,538 | 1,543 | 1,520 | 1,540 | +2.16% | 191,400 | 670億5381万 | +3.22% | 19.33 | 1.86 |
| 01/24 | 1,505 | 1,545 | 1,503 | 1,508 | +0.17% | 311,800 | 656億3871万 | +1.24% | 18.92 | 1.82 |
| 01/23 | 1,489 | 1,518 | 1,488 | 1,505 | +0.33% | 175,400 | 655億2986万 | +1.14% | 18.89 | 1.82 |
| 01/20 | 1,490 | 1,505 | 1,475 | 1,500 | +0.27% | 205,600 | 653億1215万 | +0.81% | 18.83 | 1.81 |
| 01/19 | 1,469 | 1,505 | 1,465 | 1,496 | +2.92% | 235,800 | 651億3799万 | +0.74% | 18.78 | 1.81 |
| 01/18 | 1,451 | 1,463 | 1,436 | 1,454 | +0.66% | 222,000 | 632億8748万 | -1.92% | 18.25 | 1.75 |
| 01/17 | 1,456 | 1,458 | 1,440 | 1,444 | -0.76% | 157,200 | 628億7383万 | -2.56% | 18.13 | 1.74 |
| 01/16 | 1,471 | 1,471 | 1,445 | 1,455 | -0.85% | 111,800 | 633億5279万 | -1.82% | 18.26 | 1.76 |
| 01/13 | 1,439 | 1,475 | 1,438 | 1,468 | +1% | 125,600 | 638億9706万 | -0.84% | 18.42 | 1.77 |
| 01/12 | 1,490 | 1,494 | 1,449 | 1,453 | -2.15% | 161,600 | 632億6570万 | -1.76% | 18.24 | 1.75 |
| 01/11 | 1,510 | 1,510 | 1,474 | 1,485 | -1.66% | 214,000 | 646億5903万 | +0.41% | 18.64 | 1.79 |
| 01/10 | 1,503 | 1,513 | 1,474 | 1,510 | -0.82% | 259,400 | 657億4757万 | +2.03% | 18.95 | 1.82 |
| 01/06 | 1,500 | 1,530 | 1,500 | 1,523 | +0.83% | 205,200 | 662億9183万 | +2.94% | 19.11 | 1.84 |
| 01/05 | 1,528 | 1,528 | 1,494 | 1,510 | -0.66% | 172,600 | 657億4757万 | +2.23% | 18.95 | 1.82 |
| 01/04 | 1,538 | 1,538 | 1,513 | 1,520 | -1.14% | 150,200 | 661億8298万 | +3.19% | 19.08 | 1.83 |
| 2016 |
| 12/30 | 1,513 | 1,548 | 1,500 | 1,538 | +2.16% | 214,800 | 669億4496万 | +4.66% | 19.3 | 1.86 |
| 12/29 | 1,498 | 1,515 | 1,490 | 1,505 | 0% | 114,200 | 655億2986万 | +2.8% | 18.89 | 1.82 |
| 12/28 | 1,496 | 1,513 | 1,486 | 1,505 | +0.53% | 59,400 | 655億2986万 | +3.08% | 18.89 | 1.82 |
| 12/27 | 1,513 | 1,525 | 1,492 | 1,497 | -1.67% | 150,200 | 651億8153万 | +2.67% | 18.79 | 1.81 |
| 12/26 | 1,474 | 1,535 | 1,474 | 1,523 | +4.21% | 232,400 | 662億9183万 | +4.57% | 19.11 | 1.84 |
| 12/22 | 1,455 | 1,463 | 1,443 | 1,461 | +0.34% | 142,200 | 636億1404万 | +0.55% | 18.34 | 1.76 |
| 12/21 | 1,470 | 1,472 | 1,451 | 1,456 | -0.95% | 117,200 | 633億9633万 | +0.28% | 18.28 | 1.76 |
| 12/20 | 1,471 | 1,478 | 1,461 | 1,470 | -0.34% | 201,400 | 640億591万 | +1.45% | 18.45 | 1.77 |
| 12/19 | 1,488 | 1,497 | 1,467 | 1,475 | -1.01% | 94,000 | 642億2362万 | +2.01% | 18.51 | 1.78 |
| 12/16 | 1,485 | 1,493 | 1,476 | 1,490 | +0.34% | 107,000 | 648億7674万 | +3.4% | 18.7 | 1.8 |
| 12/15 | 1,475 | 1,495 | 1,465 | 1,485 | +0.3% | 98,800 | 646億5903万 | +3.27% | 18.64 | 1.79 |
| 12/14 | 1,500 | 1,510 | 1,476 | 1,481 | -0.7% | 122,000 | 644億6309万 | +3.31% | 18.58 | 1.79 |
| 12/13 | 1,440 | 1,495 | 1,436 | 1,491 | +3.54% | 181,600 | 649億2028万 | +4.34% | 18.72 | 1.8 |
| 12/12 | 1,430 | 1,446 | 1,415 | 1,440 | +1.09% | 172,400 | 626億9967万 | +1.12% | 18.08 | 1.74 |
| 12/09 | 1,426 | 1,427 | 1,412 | 1,425 | -0.73% | 146,800 | 620億2477万 | +0.25% | 17.88 | 1.72 |
| 12/08 | 1,446 | 1,448 | 1,426 | 1,435 | -0.35% | 192,000 | 624億8196万 | +1.13% | 18.01 | 1.73 |
| 12/07 | 1,436 | 1,443 | 1,426 | 1,440 | +0.84% | 128,000 | 626億9967万 | +1.55% | 18.08 | 1.74 |
| 12/06 | 1,438 | 1,441 | 1,422 | 1,428 | -0.87% | 126,400 | 621億7717万 | +0.71% | 17.93 | 1.72 |
| 12/05 | 1,449 | 1,453 | 1,433 | 1,441 | -0.86% | 128,200 | 627億2144万 | +1.66% | 18.08 | 1.74 |
| 12/02 | 1,481 | 1,482 | 1,449 | 1,453 | -2.42% | 147,000 | 632億6570万 | +2.47% | 18.24 | 1.75 |
| 12/01 | 1,496 | 1,505 | 1,470 | 1,489 | -0.43% | 184,600 | 648億3320万 | +4.79% | 18.69 | 1.8 |
| 11/30 | 1,484 | 1,496 | 1,456 | 1,496 | +0.88% | 244,600 | 651億1622万 | +5.24% | 18.77 | 1.81 |
| 11/29 | 1,415 | 1,489 | 1,415 | 1,483 | +5.37% | 375,200 | 645億5018万 | +4.33% | 18.61 | 1.79 |
| 11/28 | 1,413 | 1,414 | 1,401 | 1,407 | -0.74% | 124,800 | 612億6280万 | -0.99% | 17.66 | 1.7 |
| 11/25 | 1,413 | 1,418 | 1,399 | 1,418 | +0.39% | 150,600 | 617億1998万 | -0.6% | 17.79 | 1.71 |
| 11/24 | 1,416 | 1,421 | 1,400 | 1,412 | +0.11% | 184,600 | 614億8051万 | -1.4% | 17.72 | 1.7 |
| 11/22 | 1,429 | 1,429 | 1,396 | 1,411 | -2.99% | 213,000 | 614億1519万 | -1.91% | 17.71 | 1.7 |
| 11/21 | 1,447 | 1,463 | 1,443 | 1,454 | +0.45% | 189,800 | 633億925万 | +0.69% | 18.25 | 1.76 |
| 11/18 | 1,448 | 1,448 | 1,424 | 1,448 | +1.26% | 145,400 | 630億2623万 | +0.03% | 18.17 | 1.75 |
| 11/17 | 1,432 | 1,444 | 1,418 | 1,430 | -0.66% | 103,200 | 622億4248万 | -1.41% | 17.94 | 1.73 |
| 11/16 | 1,408 | 1,448 | 1,408 | 1,439 | +3.3% | 278,600 | 626億5612万 | -0.96% | 18.06 | 1.74 |
| 11/15 | 1,383 | 1,394 | 1,374 | 1,393 | +1.09% | 182,400 | 606億5322万 | -4.33% | 17.49 | 1.68 |
| 11/14 | 1,378 | 1,385 | 1,374 | 1,378 | +0.44% | 142,400 | 600億10万 | -5.68% | 17.3 | 1.66 |
| 11/11 | 1,404 | 1,409 | 1,364 | 1,372 | -1.72% | 173,400 | 597億3885万 | -6.41% | 17.22 | 1.66 |
| 11/10 | 1,383 | 1,400 | 1,375 | 1,396 | +2.61% | 200,200 | 607億8384万 | -5.1% | 17.52 | 1.69 |
| 11/09 | 1,377 | 1,388 | 1,322 | 1,361 | -1.2% | 349,200 | 592億3812万 | -7.83% | 17.08 | 1.64 |
| 11/08 | 1,385 | 1,393 | 1,373 | 1,377 | -0.18% | 97,400 | 599億5656万 | -7.02% | 17.28 | 1.66 |
| 11/07 | 1,372 | 1,384 | 1,364 | 1,380 | +1.03% | 165,800 | 600億6541万 | -7.04% | 17.32 | 1.67 |
| 11/04 | 1,360 | 1,375 | 1,350 | 1,366 | -0.84% | 271,000 | 594億5583万 | -8.17% | 17.14 | 1.65 |
