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 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 949 | 951 | 928 | 928 | -0.59% | 1,386,800 | 5813億9200万 | -3.93% | 20.58 | 2.98 |
| 03/30 | 943 | 946 | 933 | 934 | -1.99% | 963,800 | 5848億3775万 | -3.56% | 20.7 | 3 |
| 03/29 | 958 | 959 | 948 | 953 | -0.42% | 1,191,200 | 5967億4125万 | -1.8% | 21.12 | 3.06 |
| 03/28 | 957 | 960 | 951 | 957 | +0.58% | 1,714,200 | 5992億4725万 | -1.49% | 21.21 | 3.07 |
| 03/27 | 956 | 960 | 950 | 951 | -1.5% | 1,216,200 | 5958億150万 | -2.16% | 21.09 | 3.06 |
| 03/24 | 960 | 970 | 958 | 966 | +0.42% | 1,366,600 | 6048億8575万 | -0.77% | 21.41 | 3.1 |
| 03/23 | 967 | 972 | 958 | 962 | 0% | 1,554,000 | 6023億7975万 | -1.28% | 21.32 | 3.09 |
| 03/22 | 965 | 975 | 961 | 962 | -1.03% | 1,763,600 | 6023億7975万 | -1.49% | 21.32 | 3.09 |
| 03/21 | 975 | 984 | 971 | 972 | -0.92% | 1,755,600 | 6086億4475万 | -0.56% | 21.54 | 3.12 |
| 03/17 | 978 | 984 | 974 | 981 | 0% | 1,367,200 | 6142億8325万 | +0.15% | 21.74 | 3.15 |
| 03/16 | 973 | 981 | 971 | 981 | +0.2% | 1,055,200 | 6142億8325万 | +0.15% | 21.74 | 3.15 |
| 03/15 | 974 | 981 | 971 | 979 | +0.36% | 1,087,800 | 6130億3025万 | -0.05% | 21.7 | 3.15 |
| 03/14 | 977 | 981 | 973 | 975 | -0.76% | 1,355,600 | 6108億3750万 | -0.51% | 21.62 | 3.13 |
| 03/13 | 986 | 988 | 980 | 983 | -0.35% | 1,042,600 | 6155億3625万 | +0.26% | 21.78 | 3.16 |
| 03/10 | 984 | 987 | 979 | 986 | +1.23% | 1,658,200 | 6177億2900万 | +0.61% | 21.86 | 3.17 |
| 03/09 | 978 | 978 | 965 | 974 | +0.41% | 1,294,800 | 6102億1100万 | -0.61% | 21.6 | 3.13 |
| 03/08 | 973 | 977 | 961 | 970 | 0% | 1,547,600 | 6077億500万 | -1.12% | 21.51 | 3.12 |
| 03/07 | 972 | 973 | 960 | 970 | -0.72% | 1,974,000 | 6077億500万 | -1.22% | 21.51 | 3.12 |
| 03/06 | 977 | 984 | 965 | 977 | +2.09% | 2,215,400 | 6120億9050万 | -0.51% | 21.66 | 3.14 |
| 03/03 | 972 | 975 | 956 | 957 | -1.85% | 1,206,400 | 5995億6050万 | -2.64% | 21.22 | 3.08 |
| 03/02 | 980 | 980 | 972 | 975 | +0.52% | 1,155,800 | 6108億3750万 | -1.02% | 21.62 | 3.13 |
| 03/01 | 966 | 973 | 959 | 970 | +0.83% | 1,108,600 | 6077億500万 | -1.62% | 21.51 | 3.12 |
| 02/28 | 965 | 975 | 961 | 962 | -0.31% | 1,155,600 | 6026億9300万 | -2.53% | 21.33 | 3.09 |
| 02/27 | 962 | 973 | 960 | 965 | -0.52% | 969,000 | 6045億7250万 | -2.23% | 21.4 | 3.1 |
| 02/24 | 966 | 978 | 963 | 970 | -0.56% | 793,800 | 6077億500万 | -1.82% | 21.51 | 3.12 |
| 02/23 | 979 | 981 | 968 | 976 | -1.12% | 1,031,600 | 6111億5075万 | -1.37% | 21.63 | 3.14 |
| 02/22 | 976 | 987 | 973 | 987 | +0.97% | 1,595,000 | 6180億4225万 | -0.35% | 21.87 | 3.17 |
| 02/21 | 971 | 980 | 964 | 977 | +1.09% | 1,535,800 | 6120億9050万 | -1.21% | 21.66 | 3.14 |
| 02/20 | 980 | 981 | 964 | 967 | -1.48% | 1,608,200 | 6055億1225万 | -2.08% | 21.43 | 3.11 |
| 02/17 | 988 | 988 | 977 | 981 | -1.6% | 1,321,600 | 6145億9650万 | -0.61% | 21.75 | 3.15 |
| 02/16 | 1,004 | 1,007 | 993 | 997 | -0.8% | 1,306,800 | 6246億2050万 | +1.12% | 22.11 | 3.2 |
| 02/15 | 1,008 | 1,010 | 992 | 1,005 | +1.16% | 1,226,400 | 6296億3250万 | +2.13% | 22.28 | 3.23 |
| 02/14 | 996 | 1,008 | 989 | 994 | -1.44% | 1,645,800 | 6224億2775万 | +1.17% | 22.03 | 3.19 |
| 02/13 | 995 | 1,010 | 991 | 1,008 | +0.5% | 1,207,800 | 6315億1200万 | +2.75% | 22.35 | 3.24 |
| 02/10 | 990 | 1,003 | 979 | 1,003 | +3.19% | 1,346,400 | 6283億7950万 | +2.45% | 22.24 | 3.22 |
| 02/09 | 985 | 985 | 969 | 972 | -1.72% | 1,126,200 | 6089億5800万 | -0.61% | 21.55 | 3.12 |
| 02/08 | 985 | 990 | 976 | 989 | +0.92% | 666,800 | 6196億850万 | +1.23% | 21.93 | 3.18 |
| 02/07 | 983 | 990 | 980 | 980 | -1.51% | 901,800 | 6139億7000万 | +0.62% | 21.73 | 3.15 |
| 02/06 | 994 | 998 | 984 | 995 | +0.71% | 1,060,400 | 6233億6750万 | +2.37% | 22.06 | 3.2 |
| 02/03 | 989 | 992 | 984 | 988 | +0.56% | 1,310,800 | 6189億8200万 | +1.86% | 21.91 | 3.18 |
| 02/02 | 999 | 1,003 | 981 | 983 | -1.11% | 991,000 | 6155億3625万 | +1.5% | 21.78 | 3.16 |
| 02/01 | 988 | 997 | 983 | 994 | +0.3% | 1,100,600 | 6224億2775万 | +2.85% | 22.03 | 3.19 |
| 01/31 | 992 | 999 | 987 | 991 | -0.7% | 1,004,800 | 6205億4825万 | +2.86% | 21.96 | 3.18 |
| 01/30 | 1,001 | 1,006 | 995 | 998 | -0.45% | 746,600 | 6249億3375万 | +3.8% | 22.12 | 3.21 |
| 01/27 | 994 | 1,012 | 992 | 1,002 | +0.1% | 795,600 | 6277億5300万 | +4.48% | 22.22 | 3.22 |
| 01/26 | 990 | 1,003 | 988 | 1,001 | +1.78% | 1,230,400 | 6271億2650万 | +4.71% | 22.19 | 3.22 |
| 01/25 | 995 | 1,004 | 980 | 984 | +0.2% | 978,600 | 6161億6275万 | +3.31% | 21.81 | 3.16 |
| 01/24 | 975 | 989 | 972 | 982 | +0.26% | 1,054,400 | 6149億975万 | +3.42% | 21.76 | 3.15 |
| 01/23 | 983 | 985 | 974 | 979 | -1.85% | 959,200 | 6133億4350万 | +3.49% | 21.71 | 3.15 |
| 01/20 | 1,000 | 1,013 | 994 | 998 | -0.2% | 1,794,200 | 6249億3375万 | +5.89% | 22.12 | 3.21 |
| 01/19 | 975 | 1,038 | 975 | 1,000 | +4.77% | 2,940,600 | 6261億8675万 | +6.67% | 22.16 | 3.21 |
| 01/18 | 961 | 972 | 950 | 954 | +0.95% | 2,210,000 | 5976億8100万 | +2.47% | 21.15 | 3.07 |
| 01/17 | 954 | 955 | 944 | 945 | -0.63% | 1,040,800 | 5920億4250万 | +1.83% | 20.95 | 3.04 |
| 01/16 | 959 | 962 | 946 | 951 | -1.19% | 974,000 | 5958億150万 | +2.81% | 21.09 | 3.06 |
| 01/13 | 950 | 966 | 945 | 963 | +1.37% | 904,200 | 6030億625万 | +4.39% | 21.34 | 3.09 |
| 01/12 | 960 | 960 | 948 | 950 | -1.15% | 1,026,400 | 5948億6175万 | +3.43% | 21.05 | 3.05 |
| 01/11 | 969 | 970 | 957 | 961 | -0.31% | 1,033,800 | 6017億5325万 | +4.86% | 21.3 | 3.09 |
| 01/10 | 954 | 969 | 950 | 964 | +0.1% | 1,297,000 | 6036億3275万 | +5.42% | 21.36 | 3.1 |
| 01/06 | 953 | 965 | 951 | 963 | +0.47% | 1,201,000 | 6030億625万 | +5.54% | 21.34 | 3.09 |
| 01/05 | 951 | 965 | 951 | 958 | +0.95% | 1,139,200 | 6001億8700万 | +5.27% | 21.24 | 3.08 |
| 01/04 | 937 | 950 | 931 | 949 | +1.93% | 1,440,400 | 5945億4850万 | +4.63% | 21.04 | 3.05 |
| 2016 |
| 12/30 | 927 | 936 | 925 | 931 | -0.05% | 713,600 | 5832億7150万 | +2.99% | 20.64 | 2.99 |
| 12/29 | 932 | 940 | 927 | 932 | +0.11% | 950,000 | 5835億8475万 | +3.27% | 20.65 | 2.99 |
| 12/28 | 930 | 936 | 925 | 931 | -0.48% | 968,000 | 5829億5825万 | +3.27% | 20.62 | 2.99 |
| 12/27 | 936 | 941 | 932 | 935 | +0.27% | 505,800 | 5857億7750万 | +4% | 20.72 | 3 |
| 12/26 | 936 | 937 | 930 | 933 | -0.37% | 675,000 | 5842億1125万 | +3.96% | 20.67 | 3 |
| 12/22 | 928 | 936 | 921 | 936 | +0.48% | 998,800 | 5864億400万 | +4.58% | 20.75 | 3.01 |
| 12/21 | 935 | 939 | 929 | 932 | -0.37% | 885,200 | 5835億8475万 | +4.31% | 20.65 | 2.99 |
| 12/20 | 926 | 937 | 925 | 935 | +0.75% | 805,200 | 5857億7750万 | +4.94% | 20.72 | 3 |
| 12/19 | 926 | 932 | 922 | 928 | +0.71% | 1,148,400 | 5813億9200万 | +4.27% | 20.57 | 2.98 |
| 12/16 | 913 | 922 | 912 | 922 | +1.32% | 1,667,200 | 5773億1975万 | +3.89% | 20.43 | 2.96 |
| 12/15 | 889 | 914 | 889 | 910 | +2.88% | 1,644,200 | 5698億175万 | +2.77% | 20.16 | 2.92 |
| 12/14 | 894 | 902 | 884 | 884 | -0.23% | 1,467,400 | 5538億2600万 | +0.23% | 19.59 | 2.84 |
| 12/13 | 882 | 886 | 874 | 886 | +0.57% | 2,213,800 | 5550億7900万 | +0.57% | 19.64 | 2.85 |
| 12/12 | 863 | 882 | 857 | 881 | +2.92% | 2,862,000 | 5519億4650万 | +0.11% | 19.53 | 2.83 |
| 12/09 | 830 | 860 | 830 | 856 | -0.7% | 2,357,200 | 5362億8400万 | -2.73% | 18.97 | 2.75 |
| 12/08 | 882 | 885 | 853 | 862 | -1.09% | 1,938,200 | 5400億4300万 | -2.16% | 19.11 | 2.77 |
| 12/07 | 874 | 878 | 866 | 872 | 0% | 1,251,000 | 5459億9475万 | -1.19% | 19.32 | 2.8 |
| 12/06 | 889 | 890 | 871 | 872 | -1.13% | 1,250,000 | 5459億9475万 | -1.3% | 19.32 | 2.8 |
| 12/05 | 895 | 897 | 876 | 882 | -1.73% | 1,268,000 | 5522億5975万 | -0.28% | 19.54 | 2.83 |
| 12/02 | 908 | 908 | 894 | 897 | -1.86% | 1,009,400 | 5619億7050万 | +1.47% | 19.88 | 2.88 |
| 12/01 | 937 | 937 | 911 | 914 | -0.16% | 1,806,600 | 5726億2100万 | +3.51% | 20.26 | 2.94 |
| 11/30 | 900 | 925 | 897 | 916 | +2.81% | 5,212,200 | 5735億6075万 | +3.8% | 20.29 | 2.94 |
| 11/29 | 884 | 896 | 882 | 891 | +0.39% | 919,600 | 5578億9825万 | +1.19% | 19.74 | 2.86 |
| 11/28 | 867 | 890 | 866 | 887 | +2.19% | 1,307,200 | 5557億550万 | +0.8% | 19.66 | 2.85 |
| 11/25 | 888 | 888 | 864 | 868 | -3.02% | 2,641,400 | 5438億200万 | -1.25% | 19.24 | 2.79 |
| 11/24 | 900 | 902 | 894 | 895 | +0.28% | 961,000 | 5607億1750万 | +1.7% | 19.84 | 2.88 |
| 11/22 | 891 | 894 | 886 | 893 | +0.28% | 822,000 | 5591億5125万 | +1.54% | 19.78 | 2.87 |
| 11/21 | 895 | 895 | 888 | 890 | +0.62% | 922,200 | 5575億8500万 | +1.48% | 19.73 | 2.86 |
| 11/18 | 898 | 898 | 884 | 885 | -0.17% | 968,400 | 5541億3925万 | +0.97% | 19.61 | 2.84 |
| 11/17 | 887 | 892 | 882 | 886 | -0.23% | 1,076,400 | 5550億7900万 | +1.26% | 19.64 | 2.85 |
| 11/16 | 900 | 900 | 886 | 888 | -0.22% | 1,203,800 | 5563億3200万 | +1.6% | 19.68 | 2.85 |
| 11/15 | 899 | 899 | 884 | 890 | -0.22% | 841,600 | 5575億8500万 | +1.95% | 19.73 | 2.86 |
| 11/14 | 882 | 900 | 870 | 892 | +3.06% | 1,286,000 | 5588億3800万 | +2.41% | 19.77 | 2.87 |
| 11/11 | 874 | 882 | 862 | 866 | -0.23% | 1,909,000 | 5422億3575万 | -0.63% | 19.18 | 2.78 |
| 11/10 | 867 | 878 | 856 | 868 | +4.27% | 1,643,000 | 5434億8875万 | -0.4% | 19.23 | 2.79 |
| 11/09 | 865 | 874 | 818 | 832 | -3.87% | 2,904,000 | 5212億4800万 | -4.59% | 18.44 | 2.67 |
| 11/08 | 852 | 874 | 851 | 866 | +1.41% | 1,765,200 | 5422億3575万 | -0.86% | 19.18 | 2.78 |
| 11/07 | 891 | 891 | 841 | 854 | -2.68% | 2,737,000 | 5347億1775万 | -2.23% | 18.92 | 2.74 |
| 11/04 | 876 | 879 | 862 | 877 | +0.17% | 1,137,000 | 5494億4050万 | +0.46% | 19.44 | 2.82 |
