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→5 |
| 2017 |
| 03/31 | 795 | 795 | 774 | 774 | -1.78% | 2,640,500 | 6192億 | +1.71% | 7.02 | 1.06 |
| 03/30 | 787 | 797 | 781 | 788 | +1.42% | 2,805,500 | 6304億 | +3.96% | 7.15 | 1.08 |
| 03/29 | 769 | 779 | 768 | 777 | +2.24% | 2,945,500 | 6216億 | +2.91% | 7.05 | 1.06 |
| 03/28 | 757 | 774 | 757 | 760 | +0.4% | 3,332,500 | 6080億 | +0.93% | 6.89 | 1.04 |
| 03/27 | 757 | 763 | 750 | 757 | -1.3% | 2,387,000 | 6056億 | +0.8% | 6.87 | 1.04 |
| 03/24 | 779 | 779 | 764 | 767 | -1.92% | 2,994,500 | 6136億 | +2.27% | 6.96 | 1.05 |
| 03/23 | 762 | 783 | 761 | 782 | +1.82% | 2,910,000 | 6256億 | +4.55% | 7.09 | 1.07 |
| 03/22 | 761 | 772 | 761 | 768 | -0.39% | 2,293,000 | 6144億 | +3.09% | 6.97 | 1.05 |
| 03/21 | 767 | 775 | 761 | 771 | +0.39% | 2,043,000 | 6168億 | +3.77% | 6.99 | 1.06 |
| 03/17 | 777 | 780 | 767 | 768 | -1.66% | 3,529,500 | 6144億 | +3.78% | 6.97 | 1.05 |
| 03/16 | 778 | 789 | 778 | 781 | +0.64% | 2,367,500 | 6248億 | +6.11% | 7.08 | 1.07 |
| 03/15 | 796 | 797 | 774 | 776 | -2.63% | 2,109,500 | 6208億 | +6.01% | 7.04 | 1.06 |
| 03/14 | 778 | 798 | 778 | 797 | +3.24% | 3,587,500 | 6376億 | +9.48% | 7.23 | 1.09 |
| 03/13 | 767 | 773 | 761 | 772 | -0.39% | 1,825,500 | 6176億 | +6.63% | 7 | 1.06 |
| 03/10 | 780 | 780 | 766 | 775 | +0.91% | 2,807,500 | 6200億 | +7.34% | 7.03 | 1.06 |
| 03/09 | 768 | 779 | 763 | 768 | -0.39% | 2,556,500 | 6144億 | +6.82% | 6.97 | 1.05 |
| 03/08 | 767 | 774 | 763 | 771 | +0.39% | 2,639,500 | 6168億 | +7.68% | 6.99 | 1.06 |
| 03/07 | 758 | 777 | 758 | 768 | +2.26% | 4,600,000 | 6144億 | +7.56% | 6.97 | 1.05 |
| 03/06 | 734 | 754 | 734 | 751 | +2.74% | 2,703,000 | 6008億 | +5.63% | 6.81 | 1.03 |
| 03/03 | 733 | 740 | 726 | 731 | -1.48% | 2,387,500 | 5848億 | +3.1% | 6.63 | 1 |
| 03/02 | 746 | 747 | 737 | 742 | +0.95% | 3,248,500 | 5936億 | +4.8% | 6.73 | 1.02 |
| 03/01 | 731 | 738 | 723 | 735 | +1.52% | 2,646,000 | 5880億 | +4.11% | 6.67 | 1.01 |
| 02/28 | 715 | 736 | 714 | 724 | +2.99% | 4,016,500 | 5792億 | +2.84% | 6.57 | 0.99 |
| 02/27 | 710 | 716 | 698 | 703 | -2.09% | 2,263,000 | 5624億 | +0.14% | 6.38 | 0.96 |
| 02/24 | 710 | 719 | 709 | 718 | +0.84% | 2,331,000 | 5744億 | +2.43% | 6.51 | 0.98 |
| 02/23 | 708 | 714 | 700 | 712 | +0.14% | 2,417,000 | 5696億 | +1.71% | 6.46 | 0.98 |
| 02/22 | 713 | 721 | 706 | 711 | +0.42% | 2,897,500 | 5688億 | +1.86% | 6.45 | 0.97 |
| 02/21 | 711 | 714 | 704 | 708 | -0.42% | 1,563,500 | 5664億 | +1.58% | 6.42 | 0.97 |
| 02/20 | 720 | 720 | 706 | 711 | -2.74% | 2,333,000 | 5688億 | +2.3% | 6.45 | 0.97 |
| 02/17 | 730 | 738 | 725 | 731 | -0.27% | 3,399,000 | 5848億 | +5.48% | 6.63 | 1 |
| 02/16 | 712 | 740 | 710 | 733 | +3.53% | 5,288,000 | 5864億 | +6.08% | 6.65 | 1 |
| 02/15 | 706 | 709 | 697 | 708 | +1% | 2,803,500 | 5664億 | +2.91% | 6.42 | 0.97 |
| 02/14 | 698 | 705 | 693 | 701 | +0.43% | 2,686,500 | 5608億 | +2.34% | 6.36 | 0.96 |
| 02/13 | 690 | 707 | 689 | 698 | +2.65% | 2,863,000 | 5584億 | +2.35% | 6.33 | 0.96 |
| 02/10 | 667 | 684 | 664 | 680 | +2.41% | 3,051,000 | 5440億 | 0% | 6.17 | 0.93 |
| 02/09 | 683 | 684 | 663 | 664 | -2.64% | 3,657,000 | 5312億 | -2.21% | 6.02 | 0.91 |
| 02/08 | 701 | 701 | 669 | 682 | -3.13% | 3,205,000 | 5456億 | +0.59% | 6.19 | 0.93 |
| 02/07 | 703 | 716 | 690 | 704 | -1.4% | 3,902,000 | 5632億 | +4.14% | 6.39 | 0.96 |
| 02/06 | 715 | 719 | 706 | 714 | +1.13% | 1,863,000 | 5712億 | +6.25% | 6.48 | 0.98 |
| 02/03 | 702 | 715 | 701 | 706 | +1.29% | 2,878,000 | 5648億 | +5.53% | 6.4 | 0.97 |
| 02/02 | 720 | 720 | 693 | 697 | -2.65% | 3,951,000 | 5576億 | +4.65% | 6.32 | 0.95 |
| 02/01 | 700 | 717 | 692 | 716 | +2.43% | 3,224,000 | 5728億 | +7.99% | 6.5 | 0.98 |
| 01/31 | 700 | 706 | 698 | 699 | -1.41% | 2,595,000 | 5592億 | +6.07% | 6.34 | 0.96 |
| 01/30 | 703 | 709 | 695 | 709 | +1% | 2,427,000 | 5672億 | +8.08% | 6.43 | 0.97 |
| 01/27 | 696 | 721 | 695 | 702 | +1.74% | 3,455,500 | 5616億 | +7.5% | 6.37 | 0.96 |
| 01/26 | 690 | 694 | 680 | 690 | +1.02% | 4,560,500 | 5520億 | +6.15% | 6.26 | 0.95 |
| 01/25 | 687 | 689 | 680 | 683 | +0.74% | 1,504,500 | 5464億 | +5.4% | 6.2 | 0.94 |
| 01/24 | 676 | 683 | 671 | 678 | 0% | 2,641,000 | 5424億 | +4.95% | 6.15 | 0.93 |
| 01/23 | 679 | 683 | 670 | 678 | -1.02% | 2,836,000 | 5424億 | +5.28% | 6.15 | 0.93 |
| 01/20 | 668 | 690 | 668 | 685 | +2.09% | 2,837,000 | 5480億 | +6.53% | 6.21 | 0.94 |
| 01/19 | 674 | 677 | 662 | 671 | -1.03% | 3,056,500 | 5368億 | +4.84% | 6.09 | 0.92 |
| 01/18 | 659 | 678 | 653 | 678 | +3.51% | 3,693,500 | 5424億 | +6.27% | 6.15 | 0.93 |
| 01/17 | 666 | 667 | 654 | 655 | -1.21% | 1,787,000 | 5240億 | +3.15% | 5.94 | 0.9 |
| 01/16 | 676 | 683 | 661 | 663 | -1.63% | 2,532,000 | 5304億 | +4.91% | 6.01 | 0.91 |
| 01/13 | 656 | 677 | 654 | 674 | +2.28% | 4,301,500 | 5392億 | +7.32% | 6.11 | 0.92 |
| 01/12 | 646 | 662 | 645 | 659 | +3.45% | 6,162,000 | 5272億 | +5.61% | 5.98 | 0.9 |
| 01/11 | 628 | 646 | 619 | 637 | +0.63% | 4,022,500 | 5096億 | +2.74% | 5.78 | 0.87 |
| 01/10 | 638 | 639 | 628 | 633 | -1.4% | 3,123,000 | 5064億 | +2.76% | 5.74 | 0.87 |
| 01/06 | 638 | 644 | 635 | 642 | -0.93% | 2,175,000 | 5136億 | +4.9% | 5.82 | 0.88 |
| 01/05 | 636 | 648 | 628 | 648 | +0.15% | 2,742,000 | 5184億 | +6.75% | 5.88 | 0.89 |
| 01/04 | 621 | 655 | 617 | 647 | +4.19% | 3,597,000 | 5176億 | +7.48% | 5.87 | 0.89 |
| 2016 |
| 12/30 | 618 | 627 | 617 | 621 | -0.48% | 1,255,500 | 4968億 | +4.19% | 5.63 | 0.85 |
| 12/29 | 635 | 636 | 621 | 624 | -1.27% | 1,877,500 | 4992億 | +5.41% | 5.66 | 0.85 |
| 12/28 | 623 | 636 | 617 | 632 | +1.44% | 2,026,500 | 5056億 | +7.48% | 5.73 | 0.87 |
| 12/27 | 614 | 629 | 612 | 623 | +0.97% | 1,596,500 | 4984億 | +6.86% | 5.65 | 0.85 |
| 12/26 | 629 | 631 | 614 | 617 | -1.91% | 1,913,500 | 4936億 | +6.56% | 5.6 | 0.85 |
| 12/22 | 634 | 637 | 621 | 629 | -0.32% | 2,577,000 | 5032億 | +9.58% | 5.71 | 0.86 |
| 12/21 | 619 | 636 | 617 | 631 | +0.8% | 3,430,500 | 5048億 | +10.9% | 5.72 | 0.86 |
| 12/20 | 633 | 635 | 619 | 626 | -1.11% | 3,092,000 | 5008億 | +11.19% | 5.68 | 0.86 |
| 12/19 | 633 | 638 | 630 | 633 | 0% | 2,704,500 | 5064億 | +13.64% | 5.74 | 0.87 |
| 12/16 | 634 | 638 | 627 | 633 | +0.8% | 3,714,000 | 5064億 | +14.88% | 5.74 | 0.87 |
| 12/15 | 635 | 636 | 625 | 628 | -1.57% | 3,755,500 | 5024億 | +15.23% | 5.7 | 0.86 |
| 12/14 | 624 | 639 | 615 | 638 | 0% | 4,438,000 | 5104億 | +18.59% | 5.79 | 0.87 |
| 12/13 | 621 | 643 | 614 | 638 | +2.9% | 4,502,500 | 5104億 | +20.15% | 5.79 | 0.87 |
| 12/12 | 650 | 650 | 613 | 620 | -0.96% | 5,981,500 | 4960億 | +18.32% | 5.62 | 0.85 |
| 12/09 | 600 | 631 | 597 | 626 | +5.32% | 7,566,000 | 5008億 | +20.85% | 5.68 | 0.86 |
| 12/08 | 580 | 595 | 575 | 594 | +1.78% | 6,169,000 | 4755億2000万 | +16.09% | 5.39 | 0.81 |
| 12/07 | 561 | 586 | 560 | 584 | +3.07% | 8,843,000 | 4672億 | +15.19% | 5.3 | 0.8 |
| 12/06 | 567 | 570 | 558 | 567 | +1.58% | 3,317,000 | 4532億8000万 | +12.64% | 5.14 | 0.78 |
| 12/05 | 550 | 559 | 546 | 558 | -0.36% | 2,786,500 | 4462億4000万 | +11.56% | 5.06 | 0.76 |
| 12/02 | 560 | 577 | 556 | 560 | +1.27% | 5,650,500 | 4478億4000万 | +12.64% | 5.08 | 0.77 |
| 12/01 | 554 | 558 | 540 | 553 | +6.8% | 5,743,500 | 4422億4000万 | +11.9% | 5.01 | 0.76 |
| 11/30 | 512 | 521 | 512 | 518 | -0.92% | 6,583,000 | 4140億8000万 | +5.42% | 4.7 | 0.71 |
| 11/29 | 518 | 524 | 517 | 522 | +0.04% | 2,606,500 | 4179億2000万 | +6.83% | 4.74 | 0.72 |
| 11/28 | 515 | 524 | 510 | 522 | +1.63% | 3,124,500 | 4177億6000万 | +7.23% | 4.74 | 0.72 |
| 11/25 | 511 | 519 | 511 | 514 | +0.55% | 3,495,500 | 4110億4000万 | +5.94% | 4.66 | 0.7 |
| 11/24 | 528 | 529 | 509 | 511 | -1.88% | 5,183,500 | 4088億 | +5.8% | 4.64 | 0.7 |
| 11/22 | 518 | 523 | 518 | 521 | +1.72% | 3,783,000 | 4166億4000万 | +8.05% | 4.72 | 0.71 |
| 11/21 | 515 | 519 | 509 | 512 | +0.51% | 3,436,500 | 4096億 | +6.67% | 4.64 | 0.7 |
| 11/18 | 504 | 510 | 503 | 509 | +1.92% | 4,943,000 | 4075億2000万 | +6.57% | 4.62 | 0.7 |
| 11/17 | 498 | 502 | 497 | 500 | +0.08% | 3,380,500 | 3998億4000万 | +5% | 4.53 | 0.68 |
| 11/16 | 499 | 503 | 498 | 499 | +1.67% | 5,162,000 | 3995億2000万 | +5.14% | 4.53 | 0.68 |
| 11/15 | 495 | 499 | 489 | 491 | +1.36% | 3,792,500 | 3929億6000万 | +3.85% | 4.46 | 0.67 |
| 11/14 | 485 | 495 | 482 | 485 | +1.13% | 3,627,000 | 3876億8000万 | +2.67% | 4.4 | 0.66 |
| 11/11 | 485 | 492 | 478 | 479 | -0.95% | 3,818,500 | 3833億6000万 | +1.74% | 4.35 | 0.66 |
| 11/10 | 470 | 486 | 470 | 484 | +7.8% | 4,368,500 | 3870億4000万 | +3.38% | 4.39 | 0.66 |
| 11/09 | 469 | 480 | 445 | 449 | -3.9% | 5,425,000 | 3590億4000万 | -3.69% | 4.07 | 0.61 |
| 11/08 | 465 | 469 | 463 | 467 | +0.43% | 2,328,500 | 3736億 | +0.43% | 4.24 | 0.64 |
| 11/07 | 467 | 470 | 461 | 465 | -0.43% | 3,979,000 | 3720億 | +0.43% | 4.22 | 0.64 |
| 11/04 | 464 | 467 | 458 | 467 | -0.98% | 3,815,000 | 3736億 | +1.52% | 4.24 | 0.64 |
