株価チャート
2016/10/13～2017/03/09
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 |
|---|
| 2023 | 8/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/09 | 635 | 638 | 625 | 627 | -1.8% | 97,600 | 147億3828万 | +4.94% | 28.64 | 6.46 |
| 03/08 | 640 | 643 | 633 | 638 | -0.31% | 94,400 | 150億882万 | +7.59% | 29.17 | 6.58 |
| 03/07 | 631 | 643 | 631 | 640 | +1.47% | 86,400 | 150億5587万 | +8.66% | 29.26 | 6.6 |
| 03/06 | 624 | 650 | 622 | 631 | +1.04% | 102,000 | 148億3826万 | +8.01% | 28.83 | 6.5 |
| 03/03 | 620 | 625 | 618 | 624 | +0.69% | 47,200 | 146億8535万 | +7.63% | 28.54 | 6.44 |
| 03/02 | 616 | 622 | 614 | 620 | +1.22% | 32,800 | 145億8537万 | +7.64% | 28.34 | 6.39 |
| 03/01 | 605 | 613 | 603 | 613 | +1.28% | 21,600 | 144億894万 | +7.08% | 28 | 6.32 |
| 02/28 | 602 | 612 | 597 | 605 | +0.71% | 43,200 | 142億2662万 | +6.47% | 27.65 | 6.24 |
| 02/27 | 605 | 605 | 583 | 601 | -0.87% | 54,800 | 141億2664万 | +6.47% | 27.45 | 6.19 |
| 02/24 | 608 | 608 | 590 | 606 | -0.49% | 86,800 | 142億5014万 | +8.17% | 27.69 | 6.25 |
| 02/23 | 605 | 612 | 603 | 609 | +0.58% | 48,400 | 143億2072万 | +9.49% | 27.83 | 6.28 |
| 02/22 | 600 | 608 | 599 | 605 | +1.13% | 35,200 | 142億3838万 | +9.65% | 27.67 | 6.24 |
| 02/21 | 600 | 605 | 597 | 599 | -0.71% | 54,400 | 140億7719万 | +9.22% | 27.36 | 6.17 |
| 02/20 | 614 | 614 | 601 | 603 | -1.79% | 67,200 | 141億7716万 | +10.6% | 27.55 | 6.21 |
| 02/17 | 609 | 623 | 609 | 614 | +0.86% | 108,800 | 144億3589万 | +13.24% | 28.05 | 6.33 |
| 02/16 | 578 | 609 | 576 | 609 | +5.32% | 79,600 | 143億1240万 | +12.89% | 27.81 | 6.27 |
| 02/15 | 589 | 597 | 575 | 578 | -1.41% | 76,000 | 135億8914万 | +7.59% | 26.41 | 5.96 |
| 02/14 | 602 | 610 | 575 | 586 | -2.21% | 98,000 | 137億8318万 | +9.33% | 26.78 | 6.04 |
| 02/13 | 577 | 603 | 576 | 599 | +4.9% | 126,000 | 140億9483万 | +12.01% | 27.39 | 6.18 |
| 02/10 | 555 | 572 | 555 | 571 | +3.58% | 110,400 | 134億3625万 | +7.18% | 26.11 | 5.89 |
| 02/09 | 544 | 553 | 534 | 552 | +1.33% | 80,400 | 129億7172万 | +3.67% | 25.21 | 5.69 |
| 02/08 | 553 | 557 | 543 | 544 | -2.03% | 102,400 | 128億119万 | +2.3% | 24.88 | 5.61 |
| 02/07 | 562 | 562 | 550 | 556 | -0.67% | 38,400 | 130億6580万 | +4.61% | 25.39 | 5.73 |
| 02/06 | 562 | 563 | 550 | 559 | +2.24% | 59,600 | 131億5400万 | +5.52% | 25.56 | 5.77 |
| 02/03 | 530 | 558 | 530 | 547 | +3.75% | 113,600 | 128億6587万 | +3.4% | 25 | 5.64 |
| 02/02 | 529 | 532 | 524 | 527 | +0.33% | 86,000 | 124億134万 | -0.14% | 24.1 | 5.44 |
| 02/01 | 525 | 533 | 519 | 526 | 0% | 54,800 | 123億6018万 | -0.47% | 24.02 | 5.42 |
| 01/31 | 517 | 528 | 516 | 526 | +1.79% | 37,200 | 123億6228万 | -0.47% | 24.02 | 5.42 |
| 01/30 | 522 | 522 | 511 | 516 | -1.01% | 48,400 | 121億4467万 | -2.41% | 23.6 | 5.32 |
| 01/27 | 533 | 533 | 521 | 522 | -0.48% | 36,800 | 122億6818万 | -1.79% | 23.84 | 5.38 |
| 01/26 | 523 | 527 | 521 | 524 | +1.7% | 42,800 | 123億2699万 | -1.69% | 23.95 | 5.4 |
| 01/25 | 517 | 524 | 512 | 515 | +1.53% | 65,600 | 121億2115万 | -3.51% | 23.55 | 5.31 |
| 01/24 | 500 | 512 | 498 | 508 | +0.84% | 42,800 | 119億3883万 | -5.49% | 23.2 | 5.23 |
| 01/23 | 510 | 510 | 493 | 503 | -1.13% | 72,400 | 118億3885万 | -6.11% | 23.01 | 5.19 |
| 01/20 | 508 | 512 | 506 | 509 | +0.54% | 38,400 | 119億7412万 | -4.86% | 23.27 | 5.25 |
| 01/19 | 513 | 519 | 503 | 506 | -0.78% | 79,200 | 119億943万 | -5.02% | 23.14 | 5.22 |
| 01/18 | 512 | 514 | 501 | 510 | -0.29% | 68,000 | 120億352万 | -4.09% | 23.33 | 5.26 |
| 01/17 | 538 | 540 | 508 | 512 | -4.79% | 128,000 | 120億3881万 | -3.44% | 23.39 | 5.28 |
| 01/16 | 542 | 548 | 529 | 538 | -1.51% | 126,000 | 126億4458万 | +1.42% | 24.57 | 5.54 |
| 01/13 | 545 | 553 | 545 | 546 | -0.82% | 32,000 | 128億3865万 | +3.36% | 24.95 | 5.63 |
| 01/12 | 560 | 560 | 540 | 550 | -0.77% | 86,400 | 129億4452万 | +4.61% | 25.15 | 5.67 |
| 01/11 | 553 | 557 | 545 | 555 | +0.09% | 48,000 | 130億4450万 | +6.02% | 25.35 | 5.72 |
| 01/10 | 555 | 558 | 544 | 554 | +1.74% | 68,800 | 130億3273万 | +6.74% | 25.33 | 5.71 |
| 01/06 | 556 | 563 | 541 | 545 | -2.55% | 67,600 | 128億925万 | +5.52% | 24.89 | 5.61 |
| 01/05 | 544 | 560 | 542 | 559 | +4.2% | 93,200 | 131億4448万 | +9.13% | 25.54 | 5.76 |
| 01/04 | 535 | 542 | 530 | 536 | +2.09% | 67,600 | 126億1517万 | +5.56% | 24.51 | 5.53 |
| 2016 |
| 12/30 | 525 | 535 | 516 | 525 | -0.38% | 83,200 | 123億5640万 | +4.01% | 24.01 | 5.42 |
| 12/29 | 532 | 532 | 519 | 527 | -1.82% | 46,400 | 124億345万 | +5.03% | 24.1 | 5.44 |
| 12/28 | 520 | 550 | 516 | 537 | +2.04% | 129,600 | 126億3281万 | +7.83% | 24.55 | 5.54 |
| 12/27 | 527 | 533 | 520 | 526 | -1.13% | 129,600 | 123億7992万 | +6.31% | 24.06 | 5.43 |
| 12/26 | 526 | 535 | 514 | 532 | +2.01% | 128,400 | 125億2107万 | +8.18% | 24.33 | 5.49 |
| 12/22 | 531 | 542 | 514 | 522 | -3.02% | 223,600 | 122億7406万 | +6.7% | 23.85 | 5.38 |
| 12/21 | 565 | 565 | 523 | 538 | -4.9% | 265,200 | 126億5634万 | +10.7% | 24.59 | 5.55 |
| 12/20 | 561 | 573 | 561 | 566 | -1.27% | 162,000 | 133億915万 | +17.13% | 25.86 | 5.83 |
| 12/19 | 567 | 588 | 556 | 573 | +1.1% | 192,800 | 134億7971万 | +19.87% | 26.19 | 5.91 |
| 12/16 | 586 | 634 | 550 | 567 | -3% | 770,000 | 133億3268万 | +20.07% | 25.91 | 5.84 |
| 12/15 | 584 | 584 | 584 | 584 | +20.65% | 57,600 | 137億4436万 | +25.38% | 26.71 | 6.02 |
| 12/14 | 482 | 488 | 476 | 484 | +3.03% | 54,800 | 113億9188万 | +5.5% | 22.14 | 4.99 |
| 12/13 | 467 | 476 | 461 | 470 | +0.11% | 54,800 | 110億5665万 | +3.07% | 21.49 | 4.85 |
| 12/12 | 474 | 476 | 460 | 470 | +0.81% | 74,000 | 110億4489万 | +3.19% | 21.46 | 4.84 |
| 12/09 | 477 | 481 | 465 | 466 | -3.22% | 69,600 | 109億5667万 | +3.04% | 21.29 | 4.8 |
| 12/08 | 480 | 494 | 472 | 481 | -1.74% | 76,000 | 113億2131万 | +6.71% | 22 | 4.96 |
| 12/07 | 486 | 493 | 484 | 490 | +0.72% | 32,400 | 115億2127万 | +9.32% | 22.39 | 5.05 |
| 12/06 | 505 | 505 | 475 | 486 | -3.57% | 93,600 | 114億3893万 | +9.27% | 22.23 | 5.01 |
| 12/05 | 480 | 505 | 480 | 504 | +5.82% | 116,000 | 118億6238万 | +13.83% | 23.05 | 5.2 |
| 12/02 | 468 | 479 | 466 | 477 | +1.98% | 64,000 | 112億956万 | +8.54% | 21.78 | 4.91 |
| 12/01 | 461 | 477 | 461 | 467 | +1.47% | 132,400 | 109億9196万 | +6.92% | 21.36 | 4.82 |
| 11/30 | 457 | 462 | 455 | 461 | +1.04% | 46,400 | 108億3317万 | +5.62% | 21.05 | 4.75 |
| 11/29 | 459 | 459 | 453 | 456 | -0.11% | 57,200 | 107億2142万 | +5.01% | 20.83 | 4.7 |
| 11/28 | 452 | 458 | 452 | 456 | +1.28% | 38,000 | 107億3319万 | +5.86% | 20.86 | 4.7 |
| 11/25 | 461 | 463 | 447 | 451 | -1.64% | 62,800 | 105億9792万 | +5.26% | 20.59 | 4.64 |
| 11/24 | 445 | 462 | 439 | 458 | +4.33% | 105,600 | 107億7435万 | +7.51% | 20.94 | 4.72 |
| 11/22 | 448 | 448 | 425 | 439 | -1.9% | 171,600 | 103億2738万 | +3.78% | 20.07 | 4.53 |
| 11/21 | 458 | 462 | 446 | 448 | -1.76% | 71,600 | 105億2734万 | +6.29% | 20.46 | 4.61 |
| 11/18 | 451 | 465 | 451 | 456 | +1.17% | 50,800 | 107億1554万 | +8.71% | 20.82 | 4.7 |
| 11/17 | 459 | 459 | 440 | 450 | -3.22% | 86,800 | 105億9204万 | +8.23% | 20.58 | 4.64 |
| 11/16 | 450 | 483 | 450 | 465 | +4.08% | 94,400 | 109億4491万 | +12.38% | 21.27 | 4.8 |
| 11/15 | 443 | 447 | 435 | 447 | +1.25% | 27,600 | 105億1558万 | +8.76% | 20.43 | 4.61 |
| 11/14 | 417 | 450 | 417 | 442 | +5.5% | 98,800 | 103億8619万 | +8.21% | 20.18 | 4.55 |
| 11/11 | 434 | 437 | 418 | 419 | -2.5% | 45,200 | 98億4512万 | +3.08% | 19.13 | 4.31 |
| 11/10 | 419 | 435 | 419 | 429 | +5.79% | 56,800 | 100億9802万 | +5.99% | 19.62 | 4.43 |
| 11/09 | 420 | 427 | 395 | 406 | -3.68% | 225,200 | 95億4518万 | +0.68% | 18.55 | 4.18 |
| 11/08 | 421 | 425 | 420 | 421 | +0.12% | 24,000 | 99億982万 | +4.79% | 19.26 | 4.34 |
| 11/07 | 423 | 424 | 417 | 421 | +1.45% | 42,400 | 98億9805万 | +4.93% | 19.23 | 4.34 |
| 11/04 | 422 | 427 | 413 | 415 | -1.25% | 250,800 | 97億5691万 | +3.69% | 18.96 | 4.28 |
| 11/02 | 425 | 425 | 417 | 420 | +0.24% | 107,200 | 98億8041万 | +5.26% | 19.2 | 4.33 |
| 11/01 | 418 | 427 | 418 | 419 | -1.24% | 164,000 | 98億5689万 | +5.28% | 19.15 | 4.32 |
| 10/31 | 425 | 440 | 421 | 424 | +1.25% | 129,600 | 99億7869万 | +6.86% | 19.39 | 4.37 |
| 10/28 | 419 | 425 | 417 | 419 | -0.48% | 92,800 | 98億5521万 | +5.81% | 19.15 | 4.32 |
| 10/27 | 431 | 435 | 417 | 421 | -1.46% | 228,400 | 99億225万 | +6.58% | 19.24 | 4.34 |
| 10/26 | 437 | 446 | 421 | 427 | +0.71% | 243,600 | 100億4926万 | +8.72% | 19.53 | 4.4 |
| 10/25 | 424 | 425 | 418 | 424 | +1.98% | 242,400 | 99億7869万 | +8.23% | 19.39 | 4.37 |
| 10/24 | 425 | 425 | 408 | 416 | +7.22% | 339,600 | 97億8465万 | +6.39% | 19.01 | 4.29 |
| 10/21 | 388 | 395 | 388 | 388 | +0.45% | 70,000 | 91億2607万 | -1.27% | 17.73 | 4 |
| 10/20 | 384 | 389 | 384 | 386 | +0.52% | 40,800 | 90億8490万 | -2.22% | 17.65 | 3.98 |
| 10/19 | 389 | 391 | 383 | 384 | -1.16% | 182,800 | 90億3786万 | -3.21% | 17.56 | 3.96 |
| 10/18 | 388 | 393 | 385 | 389 | +0.19% | 157,600 | 91億4371万 | -2.57% | 17.77 | 4.01 |
| 10/17 | 393 | 394 | 386 | 388 | -1.27% | 96,000 | 91億2607万 | -3.24% | 17.73 | 4 |
| 10/14 | 388 | 394 | 388 | 393 | +0.77% | 74,400 | 92億4367万 | -2.48% | 17.96 | 4.05 |
| 10/13 | 390 | 392 | 388 | 390 | +0.52% | 118,400 | 91億7311万 | -3.7% | 17.83 | 4.02 |
