株価チャート
2016/11/02～2017/03/31
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 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 775 | 796 | 763 | 763 | -0.26% | 59,600 | 108億8953万 | +5.97% | 6.65 | 0.67 |
| 03/30 | 747 | 790 | 747 | 765 | +2.41% | 58,600 | 109億1808万 | +6.84% | 6.67 | 0.67 |
| 03/29 | 751 | 757 | 741 | 747 | -0.8% | 47,800 | 106億6118万 | +5.06% | 6.51 | 0.65 |
| 03/28 | 765 | 771 | 731 | 753 | -1.89% | 54,400 | 107億4681万 | +6.66% | 6.57 | 0.66 |
| 03/27 | 788 | 804 | 755 | 768 | -4.95% | 41,800 | 109億5376万 | +9.64% | 6.69 | 0.67 |
| 03/24 | 844 | 844 | 802 | 808 | -3.24% | 39,000 | 115億2464万 | +16.69% | 7.04 | 0.7 |
| 03/23 | 814 | 842 | 810 | 835 | +1.34% | 39,000 | 119億998万 | +22% | 7.28 | 0.73 |
| 03/22 | 800 | 845 | 800 | 824 | +1.86% | 69,600 | 117億5299万 | +22.18% | 7.18 | 0.72 |
| 03/21 | 796 | 895 | 796 | 809 | +1.7% | 135,000 | 115億3891万 | +21.95% | 7.05 | 0.71 |
| 03/17 | 742 | 799 | 741 | 795 | +7.14% | 100,800 | 113億4624万 | +21.75% | 6.93 | 0.69 |
| 03/16 | 706 | 742 | 706 | 742 | +3.78% | 23,800 | 105億8982万 | +15.94% | 6.47 | 0.65 |
| 03/15 | 740 | 746 | 700 | 715 | -4.16% | 71,200 | 102億448万 | +13.67% | 6.24 | 0.62 |
| 03/14 | 740 | 749 | 727 | 746 | +7.88% | 56,200 | 106億4691万 | +20.32% | 6.51 | 0.65 |
| 03/13 | 652 | 700 | 652 | 692 | +3.75% | 32,200 | 98億6908万 | +13.73% | 6.03 | 0.6 |
| 03/10 | 663 | 667 | 651 | 667 | +0.98% | 13,400 | 95億1228万 | +11.27% | 5.81 | 0.58 |
| 03/09 | 653 | 661 | 648 | 660 | +0.99% | 10,600 | 94億1952万 | +11.68% | 5.76 | 0.58 |
| 03/08 | 679 | 679 | 616 | 654 | -1.95% | 26,000 | 93億2675万 | +11.9% | 5.7 | 0.57 |
| 03/07 | 676 | 681 | 667 | 667 | -2.13% | 16,400 | 95億1228万 | +15.71% | 5.81 | 0.58 |
| 03/06 | 667 | 681 | 666 | 681 | +1.49% | 22,000 | 97億1923万 | +19.89% | 5.94 | 0.59 |
| 03/03 | 660 | 671 | 650 | 671 | +1.21% | 21,600 | 95億7651万 | +19.82% | 5.85 | 0.59 |
| 03/02 | 662 | 671 | 652 | 663 | +2.47% | 20,200 | 94億6233万 | +20.11% | 5.78 | 0.58 |
| 03/01 | 647 | 660 | 638 | 647 | +2.29% | 21,600 | 92億3398万 | +18.93% | 5.64 | 0.56 |
| 02/28 | 630 | 645 | 626 | 633 | -1.71% | 29,600 | 90億2704万 | +17.78% | 5.52 | 0.55 |
| 02/27 | 658 | 663 | 630 | 644 | -3.6% | 43,000 | 91億8403万 | +21.42% | 5.61 | 0.56 |
| 02/24 | 656 | 672 | 644 | 668 | +1.14% | 47,400 | 95億2656万 | +27.87% | 5.82 | 0.58 |
| 02/23 | 655 | 673 | 652 | 660 | +4.27% | 66,000 | 94億1952万 | +28.4% | 5.76 | 0.58 |
| 02/22 | 606 | 633 | 606 | 633 | +3.6% | 30,000 | 90億3417万 | +25.1% | 5.52 | 0.55 |
| 02/21 | 611 | 613 | 590 | 611 | +1.33% | 28,400 | 87億2019万 | +22.44% | 5.33 | 0.53 |
| 02/20 | 588 | 613 | 588 | 603 | +2.55% | 35,400 | 86億601万 | +22.31% | 5.26 | 0.53 |
| 02/17 | 598 | 599 | 588 | 588 | -0.76% | 35,200 | 83億9193万 | +20.74% | 5.13 | 0.51 |
| 02/16 | 582 | 598 | 580 | 593 | +2.6% | 31,200 | 84億5616万 | +22.93% | 5.17 | 0.52 |
| 02/15 | 587 | 587 | 571 | 578 | +3.31% | 52,400 | 82億4208万 | +21.32% | 5.04 | 0.5 |
| 02/14 | 559 | 566 | 536 | 559 | +1.08% | 170,200 | 79億7804万 | +18.68% | 4.88 | 0.49 |
| 02/13 | 528 | 553 | 528 | 553 | +15.69% | 109,800 | 78億9241万 | +18.16% | 4.82 | 0.48 |
| 02/10 | 473 | 478 | 473 | 478 | +1.16% | 5,400 | 68億2201万 | +3.02% | 4.17 | 0.42 |
| 02/09 | 478 | 478 | 470 | 473 | +0.11% | 7,800 | 67億4352万 | +2.05% | 4.12 | 0.41 |
| 02/08 | 468 | 473 | 467 | 472 | +1.72% | 8,800 | 67億3638万 | +2.16% | 4.12 | 0.41 |
| 02/07 | 460 | 464 | 460 | 464 | -0.11% | 4,000 | 66億2220万 | +0.65% | 4.05 | 0.4 |
| 02/06 | 464 | 471 | 463 | 465 | -0.54% | 11,200 | 66億2934万 | +0.76% | 4.05 | 0.41 |
| 02/03 | 472 | 472 | 460 | 467 | -0.95% | 6,800 | 66億6502万 | +1.3% | 4.07 | 0.41 |
| 02/02 | 472 | 472 | 471 | 472 | +0.53% | 800 | 67億2924万 | +2.28% | 4.11 | 0.41 |
| 02/01 | 469 | 469 | 461 | 469 | +1.41% | 7,000 | 66億9356万 | +1.96% | 4.09 | 0.41 |
| 01/31 | 470 | 470 | 458 | 463 | -1.91% | 1,400 | 66億80万 | +0.54% | 4.03 | 0.4 |
| 01/30 | 472 | 473 | 470 | 472 | +0.11% | 6,400 | 67億2924万 | +2.5% | 4.11 | 0.41 |
| 01/27 | 472 | 472 | 471 | 471 | 0% | 400 | 67億2211万 | +2.61% | 4.11 | 0.41 |
| 01/26 | 471 | 472 | 471 | 471 | +0.32% | 2,000 | 67億2211万 | +2.84% | 4.11 | 0.41 |
| 01/25 | 456 | 473 | 456 | 470 | +3.53% | 5,200 | 67億70万 | +2.74% | 4.09 | 0.41 |
| 01/24 | 459 | 459 | 454 | 454 | -1.2% | 2,600 | 64億7235万 | -0.55% | 3.95 | 0.4 |
| 01/23 | 457 | 459 | 453 | 459 | +0.44% | 1,000 | 65億5084万 | +0.88% | 4 | 0.4 |
| 01/19 | 458 | 458 | 457 | 457 | +1.33% | 1,600 | 65億2230万 | +0.44% | 3.99 | 0.4 |
| 01/18 | 456 | 456 | 442 | 451 | -1.74% | 23,200 | 64億3667万 | -0.66% | 3.93 | 0.39 |
| 01/17 | 463 | 463 | 459 | 459 | -0.76% | 2,800 | 65億5084万 | +1.1% | 4 | 0.4 |
| 01/16 | 457 | 463 | 457 | 463 | +1.54% | 1,400 | 66億80万 | +2.1% | 4.03 | 0.4 |
| 01/13 | 455 | 456 | 455 | 456 | -0.65% | 13,200 | 65億89万 | +0.77% | 3.97 | 0.4 |
| 01/12 | 462 | 462 | 455 | 459 | +0.77% | 5,800 | 65億4371万 | +1.66% | 4 | 0.4 |
| 01/11 | 455 | 455 | 455 | 455 | -0.76% | 3,200 | 64億9376万 | +1.11% | 3.97 | 0.4 |
| 01/10 | 462 | 462 | 457 | 459 | -0.65% | 8,600 | 65億4371万 | +2.12% | 4 | 0.4 |
| 01/06 | 454 | 462 | 454 | 462 | +1.65% | 3,200 | 65億8652万 | +3.01% | 4.02 | 0.4 |
| 01/05 | 460 | 460 | 454 | 454 | -0.44% | 5,200 | 64億7948万 | +1.57% | 3.96 | 0.4 |
| 01/04 | 457 | 460 | 456 | 456 | +0.11% | 9,400 | 65億803万 | +2.24% | 3.98 | 0.4 |
| 2016 |
| 12/30 | 446 | 456 | 446 | 456 | +0.55% | 21,200 | 65億89万 | +2.36% | 3.97 | 0.4 |
| 12/29 | 457 | 457 | 453 | 453 | -0.77% | 400 | 64億6521万 | +2.03% | 3.95 | 0.4 |
| 12/28 | 453 | 457 | 443 | 457 | -1.19% | 11,200 | 65億1516万 | +3.05% | 3.98 | 0.4 |
| 12/27 | 457 | 462 | 457 | 462 | -0.43% | 2,600 | 65億9366万 | +4.76% | 4.03 | 0.4 |
| 12/26 | 461 | 465 | 461 | 464 | +0.98% | 10,000 | 66億2220万 | +5.69% | 4.05 | 0.4 |
| 12/22 | 464 | 465 | 460 | 460 | -1.08% | 4,000 | 65億5798万 | +5.15% | 4.01 | 0.4 |
| 12/21 | 458 | 465 | 451 | 465 | +2.31% | 10,000 | 66億2934万 | +6.54% | 4.05 | 0.41 |
| 12/20 | 455 | 460 | 453 | 454 | +0.44% | 2,400 | 64億7948万 | +4.37% | 3.96 | 0.4 |
| 12/19 | 450 | 455 | 450 | 452 | +1.01% | 7,600 | 64億5094万 | +4.39% | 3.94 | 0.39 |
| 12/16 | 448 | 448 | 444 | 448 | +1.02% | 7,000 | 63億8672万 | +3.59% | 3.9 | 0.39 |
| 12/15 | 450 | 450 | 443 | 443 | -0.11% | 7,400 | 63億2249万 | +2.78% | 3.86 | 0.39 |
| 12/14 | 446 | 446 | 443 | 444 | +0.11% | 2,200 | 63億2963万 | +3.38% | 3.87 | 0.39 |
| 12/13 | 446 | 446 | 443 | 443 | -0.45% | 2,400 | 63億2249万 | +3.5% | 3.86 | 0.39 |
| 12/12 | 442 | 445 | 442 | 445 | +1.71% | 8,600 | 63億5104万 | +3.97% | 3.88 | 0.39 |
| 12/09 | 437 | 438 | 437 | 438 | +0.11% | 4,400 | 62億4400万 | +2.46% | 3.82 | 0.38 |
| 12/08 | 440 | 441 | 437 | 437 | +0.11% | 4,400 | 62億3686万 | +2.58% | 3.81 | 0.38 |
| 12/07 | 447 | 447 | 432 | 437 | -0.8% | 3,600 | 62億2972万 | +2.46% | 3.81 | 0.38 |
| 12/06 | 441 | 441 | 438 | 440 | +0.57% | 4,800 | 62億7968万 | +3.53% | 3.84 | 0.38 |
| 12/05 | 444 | 444 | 429 | 438 | -0.57% | 5,000 | 62億4400万 | +3.18% | 3.82 | 0.38 |
| 12/02 | 440 | 440 | 433 | 440 | +1.73% | 4,400 | 62億7968万 | +4.02% | 3.84 | 0.38 |
| 12/01 | 430 | 440 | 430 | 433 | +0.58% | 10,000 | 61億7264万 | +2.49% | 3.77 | 0.38 |
| 11/30 | 425 | 430 | 425 | 430 | +0.12% | 5,400 | 61億3696万 | +1.9% | 3.75 | 0.38 |
| 11/29 | 430 | 430 | 430 | 430 | -0.12% | 4,000 | 61億2982万 | +2.02% | 3.75 | 0.37 |
| 11/28 | 430 | 430 | 428 | 430 | 0% | 1,400 | 61億3696万 | +2.38% | 3.75 | 0.38 |
| 11/25 | 430 | 430 | 430 | 430 | +1.3% | 200 | 61億3696万 | +2.38% | 3.75 | 0.38 |
| 11/24 | 430 | 430 | 425 | 425 | 0% | 5,000 | 60億5846万 | +1.07% | 3.7 | 0.37 |
| 11/22 | 428 | 428 | 423 | 425 | +0.35% | 2,800 | 60億5846万 | +1.31% | 3.7 | 0.37 |
| 11/21 | 418 | 425 | 418 | 423 | +1.81% | 4,200 | 60億3705万 | +0.95% | 3.69 | 0.37 |
| 11/18 | 418 | 427 | 416 | 416 | -0.36% | 5,600 | 59億3001万 | -0.6% | 3.62 | 0.36 |
| 11/17 | 425 | 425 | 417 | 417 | -2.11% | 800 | 59億5142万 | -0.24% | 3.64 | 0.36 |
| 11/16 | 424 | 426 | 422 | 426 | +0.47% | 2,800 | 60億7987万 | +1.91% | 3.72 | 0.37 |
| 11/15 | 425 | 425 | 424 | 424 | +1.56% | 7,000 | 60億5132万 | +1.44% | 3.7 | 0.37 |
| 11/14 | 418 | 419 | 407 | 418 | -1.42% | 12,000 | 59億5856万 | -0.12% | 3.64 | 0.36 |
| 11/11 | 425 | 433 | 424 | 424 | -0.35% | 5,800 | 60億4419万 | +1.32% | 3.69 | 0.37 |
| 11/10 | 420 | 425 | 418 | 425 | +5.59% | 8,600 | 60億6560万 | +1.67% | 3.71 | 0.37 |
| 11/09 | 415 | 416 | 401 | 403 | -3.01% | 9,000 | 57億4448万 | -3.71% | 3.51 | 0.35 |
| 11/08 | 428 | 428 | 415 | 415 | -2.35% | 6,800 | 59億2288万 | -0.95% | 3.62 | 0.36 |
| 11/07 | 421 | 425 | 421 | 425 | +0.95% | 3,600 | 60億6560万 | +1.19% | 3.71 | 0.37 |
| 11/04 | 425 | 425 | 412 | 421 | -0.94% | 1,800 | 60億851万 | +0.24% | 3.67 | 0.37 |
| 11/02 | 428 | 428 | 425 | 425 | -0.35% | 1,000 | 60億6560万 | +1.19% | 3.71 | 0.37 |
