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 | 7/1, 株式分割 1→4 |
| 2017 |
| 03/31 | 2,760 | 2,805 | 2,715 | 2,720 | -0.18% | 1,232,400 | 1840億4808万 | -9.15% | 19.77 | 6.49 |
| 03/30 | 2,833 | 2,890 | 2,703 | 2,725 | -3.96% | 2,142,400 | 1843億8640万 | -9.8% | 19.8 | 6.5 |
| 03/29 | 2,748 | 2,888 | 2,730 | 2,838 | +5.09% | 2,580,400 | 1919億9868万 | -6.85% | 20.62 | 6.77 |
| 03/28 | 2,690 | 2,733 | 2,650 | 2,700 | +0.37% | 1,236,000 | 1826億9478万 | -12.02% | 19.62 | 6.44 |
| 03/27 | 2,740 | 2,763 | 2,665 | 2,690 | -3.15% | 1,209,200 | 1820億1813万 | -13.11% | 19.55 | 6.42 |
| 03/24 | 2,798 | 2,835 | 2,753 | 2,778 | -0.71% | 1,832,800 | 1879億3880万 | -11.21% | 20.18 | 6.63 |
| 03/23 | 2,703 | 2,813 | 2,670 | 2,798 | +5.67% | 2,996,400 | 1892億9209万 | -11.33% | 20.33 | 6.68 |
| 03/22 | 2,710 | 2,788 | 2,643 | 2,648 | -4.94% | 2,980,400 | 1791億4238万 | -16.69% | 19.24 | 6.32 |
| 03/21 | 2,613 | 2,805 | 2,595 | 2,785 | +3.63% | 6,012,400 | 1884億4628万 | -13.1% | 20.24 | 6.65 |
| 03/17 | 2,870 | 2,888 | 2,670 | 2,688 | -7.41% | 5,445,200 | 1818億4897万 | -16.54% | 19.53 | 6.41 |
| 03/16 | 2,835 | 2,945 | 2,818 | 2,903 | +0.96% | 2,474,800 | 1963億9689万 | -10.53% | 21.09 | 6.93 |
| 03/15 | 3,040 | 3,045 | 2,860 | 2,875 | -5.81% | 4,405,600 | 1945億3611万 | -11.81% | 20.89 | 6.86 |
| 03/14 | 3,048 | 3,090 | 3,018 | 3,053 | +1.67% | 2,036,400 | 2065億4660万 | -6.85% | 22.18 | 7.28 |
| 03/13 | 3,145 | 3,160 | 3,003 | 3,003 | -4.91% | 3,247,600 | 2031億6336万 | -8.71% | 21.82 | 7.17 |
| 03/10 | 3,150 | 3,178 | 3,128 | 3,158 | +1.2% | 1,180,400 | 2136億5140万 | -4.35% | 22.95 | 7.54 |
| 03/09 | 3,155 | 3,175 | 3,120 | 3,120 | -1.27% | 1,566,000 | 2111億1397万 | -5.8% | 22.67 | 7.45 |
| 03/08 | 3,175 | 3,218 | 3,145 | 3,160 | -0.71% | 1,850,800 | 2138億2056万 | -4.82% | 22.96 | 7.54 |
| 03/07 | 3,238 | 3,245 | 3,183 | 3,183 | -1.85% | 1,758,400 | 2153億4302万 | -4.29% | 23.13 | 7.59 |
| 03/06 | 3,253 | 3,278 | 3,230 | 3,243 | -0.61% | 1,126,800 | 2194億290万 | -2.6% | 23.56 | 7.74 |
| 03/03 | 3,268 | 3,300 | 3,248 | 3,263 | -0.15% | 1,230,800 | 2207億5620万 | -2.09% | 23.71 | 7.79 |
| 03/02 | 3,310 | 3,315 | 3,258 | 3,268 | -0.98% | 1,261,600 | 2210億9452万 | -1.99% | 23.75 | 7.8 |
| 03/01 | 3,295 | 3,313 | 3,230 | 3,300 | +0.76% | 1,577,600 | 2232億9362万 | -1.11% | 23.98 | 7.88 |
| 02/28 | 3,363 | 3,373 | 3,270 | 3,275 | -1.28% | 1,938,000 | 2216億201万 | -1.89% | 23.8 | 7.82 |
| 02/27 | 3,338 | 3,353 | 3,300 | 3,318 | -1.34% | 1,113,600 | 2244億7776万 | -0.64% | 24.11 | 7.92 |
| 02/24 | 3,363 | 3,423 | 3,343 | 3,363 | -0.81% | 1,370,800 | 2275億2267万 | +0.76% | 24.44 | 8.02 |
| 02/23 | 3,333 | 3,400 | 3,313 | 3,390 | +1.27% | 1,187,600 | 2293億8345万 | +1.65% | 24.64 | 8.09 |
| 02/22 | 3,410 | 3,425 | 3,343 | 3,348 | -1.83% | 1,359,200 | 2265億770万 | +0.47% | 24.33 | 7.99 |
| 02/21 | 3,393 | 3,453 | 3,375 | 3,410 | +0.74% | 1,159,600 | 2307億3674万 | +2.34% | 24.78 | 8.14 |
| 02/20 | 3,470 | 3,493 | 3,375 | 3,385 | -3.15% | 2,062,800 | 2290億4513万 | +1.71% | 24.6 | 8.08 |
| 02/17 | 3,450 | 3,543 | 3,395 | 3,495 | +1.01% | 2,580,800 | 2364億8825万 | +5.08% | 25.4 | 8.34 |
| 02/16 | 3,383 | 3,525 | 3,363 | 3,460 | +2.9% | 3,333,200 | 2341億1998万 | +4.19% | 25.14 | 8.26 |
| 02/15 | 3,310 | 3,430 | 3,283 | 3,363 | +1.59% | 3,001,600 | 2275億2267万 | +1.4% | 24.44 | 8.02 |
| 02/14 | 3,225 | 3,338 | 3,175 | 3,310 | +4.17% | 3,117,200 | 2239億7027万 | -0.15% | 24.05 | 7.9 |
| 02/13 | 3,175 | 3,233 | 3,100 | 3,178 | -3.2% | 4,416,000 | 2150億469万 | -4.29% | 23.09 | 7.58 |
| 02/10 | 3,310 | 3,328 | 3,275 | 3,283 | -0.23% | 1,210,000 | 2221億949万 | -1.52% | 23.85 | 7.83 |
| 02/09 | 3,288 | 3,328 | 3,285 | 3,290 | -0.68% | 947,200 | 2226億1698万 | -1.67% | 23.91 | 7.85 |
| 02/08 | 3,325 | 3,343 | 3,295 | 3,313 | -0.9% | 816,400 | 2241億3943万 | -1.18% | 24.07 | 7.91 |
| 02/07 | 3,303 | 3,385 | 3,258 | 3,343 | +1.06% | 1,986,800 | 2261億6938万 | -0.34% | 24.29 | 7.98 |
| 02/06 | 3,438 | 3,440 | 3,308 | 3,308 | -3.78% | 2,213,600 | 2238億111万 | -1.36% | 24.04 | 7.89 |
| 02/03 | 3,350 | 3,440 | 3,335 | 3,438 | +3.38% | 2,721,600 | 2325億9753万 | +2.49% | 24.98 | 8.2 |
| 02/02 | 3,288 | 3,355 | 3,285 | 3,325 | +1.22% | 1,800,800 | 2249億8524万 | -0.66% | 24.16 | 7.93 |
| 02/01 | 3,270 | 3,308 | 3,255 | 3,285 | +0.38% | 1,641,200 | 2222億7865万 | -1.76% | 23.87 | 7.84 |
| 01/31 | 3,313 | 3,313 | 3,270 | 3,273 | -1.8% | 1,213,200 | 2214億3284万 | -2.02% | 23.78 | 7.81 |
| 01/30 | 3,303 | 3,353 | 3,270 | 3,333 | +0.98% | 1,257,200 | 2254億9273万 | -0.22% | 24.22 | 7.95 |
| 01/27 | 3,333 | 3,355 | 3,295 | 3,300 | -1.05% | 1,199,200 | 2232億9362万 | -1.26% | 23.98 | 7.88 |
| 01/26 | 3,363 | 3,385 | 3,323 | 3,335 | -0.15% | 1,842,000 | 2256億6189万 | -0.12% | 24.24 | 7.96 |
| 01/25 | 3,313 | 3,348 | 3,288 | 3,340 | +1.29% | 1,554,000 | 2260億21万 | +0.12% | 24.27 | 7.97 |
| 01/24 | 3,250 | 3,315 | 3,228 | 3,298 | +0.84% | 1,460,800 | 2231億2446万 | -1.15% | 23.96 | 7.87 |
| 01/23 | 3,323 | 3,333 | 3,258 | 3,270 | -0.83% | 1,779,200 | 2210億208万 | -2.1% | 23.74 | 7.79 |
| 01/20 | 3,300 | 3,345 | 3,275 | 3,298 | -0.53% | 1,396,800 | 2228億6066万 | -1.48% | 23.94 | 7.86 |
| 01/19 | 3,363 | 3,388 | 3,308 | 3,315 | -1.34% | 1,422,400 | 2240億4339万 | -1.13% | 24.06 | 7.9 |
| 01/18 | 3,338 | 3,395 | 3,300 | 3,360 | +1.43% | 2,137,200 | 2270億8471万 | +0.21% | 24.39 | 8.01 |
| 01/17 | 3,310 | 3,365 | 3,268 | 3,313 | -0.45% | 1,485,200 | 2238億7443万 | -0.94% | 24.04 | 7.9 |
| 01/16 | 3,388 | 3,405 | 3,305 | 3,328 | -1.55% | 1,471,600 | 2248億8820万 | -0.55% | 24.15 | 7.93 |
| 01/13 | 3,300 | 3,383 | 3,298 | 3,380 | +1.96% | 1,783,200 | 2284億3640万 | +0.84% | 24.53 | 8.06 |
| 01/12 | 3,300 | 3,383 | 3,250 | 3,315 | -1.12% | 2,846,400 | 2240億4339万 | -1.25% | 24.06 | 7.9 |
| 01/11 | 3,445 | 3,453 | 3,348 | 3,353 | -2.4% | 2,416,000 | 2265億7782万 | -0.4% | 24.33 | 7.99 |
| 01/10 | 3,510 | 3,580 | 3,415 | 3,435 | -2.07% | 3,078,000 | 2321億5356万 | +1.69% | 24.93 | 8.19 |
| 01/06 | 3,578 | 3,645 | 3,505 | 3,508 | -2.77% | 3,941,200 | 2370億5346万 | +3.71% | 25.46 | 8.36 |
| 01/05 | 3,453 | 3,615 | 3,430 | 3,608 | +5.17% | 4,771,600 | 2438億1193万 | +6.64% | 26.19 | 8.6 |
| 01/04 | 3,393 | 3,460 | 3,350 | 3,430 | +2.01% | 2,683,200 | 2318億1564万 | +1.54% | 24.9 | 8.18 |
| 2016 |
| 12/30 | 3,298 | 3,420 | 3,298 | 3,363 | +1.2% | 2,948,000 | 2275億249万 | -0.64% | 24.43 | 8.02 |
| 12/29 | 3,280 | 3,323 | 3,225 | 3,323 | 0% | 2,144,800 | 2247億9615万 | -2.11% | 24.14 | 7.93 |
| 12/28 | 3,300 | 3,338 | 3,273 | 3,323 | +1.3% | 1,525,200 | 2247億9615万 | -2.59% | 24.14 | 7.93 |
| 12/27 | 3,265 | 3,345 | 3,263 | 3,280 | +1% | 3,294,400 | 2219億2065万 | -4.37% | 23.83 | 7.83 |
| 12/26 | 3,188 | 3,278 | 3,165 | 3,248 | +1.88% | 3,296,400 | 2197億2174万 | -5.9% | 23.6 | 7.75 |
| 12/22 | 3,335 | 3,335 | 3,155 | 3,188 | -2.22% | 4,050,800 | 2156億6222万 | -8.33% | 23.16 | 7.61 |
| 12/21 | 3,408 | 3,415 | 3,250 | 3,260 | -3.98% | 3,134,400 | 2205億6747万 | -6.86% | 23.69 | 7.78 |
| 12/20 | 3,233 | 3,420 | 3,233 | 3,395 | +5.68% | 3,449,200 | 2297億140万 | -3.61% | 24.67 | 8.1 |
| 12/19 | 3,198 | 3,253 | 3,170 | 3,213 | -1.23% | 2,206,400 | 2173億5368万 | -8.97% | 23.34 | 7.67 |
| 12/16 | 3,335 | 3,355 | 3,238 | 3,253 | -3.13% | 3,190,400 | 2200億6003万 | -8.15% | 23.63 | 7.76 |
| 12/15 | 3,415 | 3,430 | 3,313 | 3,358 | -0.67% | 2,321,600 | 2271億6420万 | -5.58% | 24.4 | 8.01 |
| 12/14 | 3,508 | 3,528 | 3,365 | 3,380 | -2.45% | 2,917,600 | 2286億8652万 | -4.87% | 24.56 | 8.07 |
| 12/13 | 3,405 | 3,530 | 3,390 | 3,465 | +0.73% | 3,632,000 | 2344億3752万 | -2.7% | 25.18 | 8.27 |
| 12/12 | 3,375 | 3,500 | 3,293 | 3,440 | +3.85% | 5,033,200 | 2327億4605万 | -3.56% | 25 | 8.21 |
| 12/09 | 3,173 | 3,358 | 3,138 | 3,313 | +6.08% | 5,039,200 | 2241億1956万 | -7.19% | 24.07 | 7.9 |
| 12/08 | 3,288 | 3,320 | 3,118 | 3,123 | -7.21% | 6,954,000 | 2112億6440万 | -12.88% | 22.69 | 7.45 |
| 12/07 | 3,480 | 3,495 | 3,365 | 3,365 | -3.3% | 3,156,800 | 2276億7164万 | -6.81% | 24.45 | 8.03 |
| 12/06 | 3,528 | 3,540 | 3,455 | 3,480 | -0.64% | 2,236,400 | 2354億5240万 | -4.24% | 25.29 | 8.3 |
| 12/05 | 3,528 | 3,598 | 3,500 | 3,503 | -1.34% | 1,930,400 | 2369億7472万 | -4.17% | 25.45 | 8.36 |
| 12/02 | 3,663 | 3,700 | 3,495 | 3,550 | -2.87% | 3,252,400 | 2401億8851万 | -3.4% | 25.8 | 8.47 |
| 12/01 | 3,548 | 3,725 | 3,540 | 3,655 | +3.54% | 4,926,400 | 2472億9268万 | -1.11% | 26.56 | 8.72 |
| 11/30 | 3,543 | 3,695 | 3,528 | 3,530 | 0% | 4,914,400 | 2388億3533万 | -4.9% | 25.65 | 8.42 |
| 11/29 | 3,490 | 3,583 | 3,405 | 3,530 | +1.15% | 3,341,600 | 2388億3533万 | -5.54% | 25.65 | 8.42 |
| 11/28 | 3,565 | 3,598 | 3,458 | 3,490 | -2.1% | 3,403,600 | 2361億2898万 | -7.25% | 25.36 | 8.33 |
| 11/25 | 3,598 | 3,670 | 3,515 | 3,565 | -1.52% | 2,698,400 | 2412億339万 | -5.91% | 25.91 | 8.51 |
| 11/24 | 3,783 | 3,785 | 3,618 | 3,620 | -3.79% | 3,237,600 | 2449億2462万 | -5.11% | 26.3 | 8.64 |
| 11/22 | 3,788 | 3,883 | 3,748 | 3,763 | -0.53% | 3,322,400 | 2545億6599万 | -1.92% | 27.34 | 8.98 |
| 11/21 | 3,840 | 3,850 | 3,775 | 3,783 | -0.59% | 2,229,600 | 2559億1916万 | -1.83% | 27.49 | 9.03 |
| 11/18 | 3,945 | 3,958 | 3,783 | 3,805 | -2.5% | 4,254,800 | 2574億4149万 | -1.65% | 27.65 | 9.08 |
| 11/17 | 3,735 | 3,970 | 3,728 | 3,903 | +4% | 5,379,200 | 2640億3821万 | +0.42% | 28.36 | 9.31 |
| 11/16 | 3,810 | 3,888 | 3,743 | 3,753 | -1.51% | 5,332,400 | 2538億8940万 | -3.73% | 27.27 | 8.95 |
| 11/15 | 3,670 | 3,843 | 3,523 | 3,810 | +6.57% | 9,076,800 | 2577億7978万 | -2.83% | 27.69 | 9.09 |
| 11/14 | 3,508 | 3,620 | 3,463 | 3,575 | +1.49% | 2,889,200 | 2418億7998万 | -9.31% | 25.98 | 8.53 |
| 11/11 | 3,690 | 3,740 | 3,518 | 3,523 | -2.96% | 5,074,000 | 2383億2789万 | -11.41% | 25.6 | 8.41 |
| 11/10 | 3,533 | 3,668 | 3,470 | 3,630 | +10.5% | 4,425,600 | 2456億121万 | -9.48% | 26.38 | 8.66 |
| 11/09 | 3,563 | 3,670 | 3,128 | 3,285 | -8.18% | 9,323,600 | 2222億5894万 | -18.73% | 23.87 | 7.84 |
| 11/08 | 3,638 | 3,700 | 3,540 | 3,578 | -0.56% | 4,244,000 | 2420億4912万 | -12.51% | 26 | 8.54 |
| 11/07 | 3,578 | 3,685 | 3,378 | 3,598 | +2.71% | 7,123,200 | 2434億230万 | -12.75% | 26.14 | 8.58 |
| 11/04 | 3,635 | 3,660 | 3,498 | 3,503 | -5.02% | 4,428,800 | 2369億7472万 | -15.74% | 25.45 | 8.36 |
