株価チャート
2016/12/14～2017/05/12
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 |
| 05/12 | 621 | 625 | 614 | 620 | +0.2% | 114,000 | 145億7757万 | -3.5% | 28.33 | 6.39 |
| 05/11 | 614 | 623 | 609 | 618 | +1.81% | 122,800 | 145億4816万 | -4.15% | 28.27 | 6.38 |
| 05/10 | 623 | 623 | 607 | 607 | -0.49% | 76,800 | 142億8932万 | -6.43% | 27.77 | 6.26 |
| 05/09 | 619 | 627 | 597 | 610 | -2.13% | 202,800 | 143億5991万 | -6.55% | 27.9 | 6.29 |
| 05/08 | 613 | 625 | 609 | 624 | +3.4% | 188,800 | 146億7170万 | -5.1% | 28.51 | 6.43 |
| 05/02 | 598 | 613 | 598 | 603 | +0.71% | 85,600 | 141億8931万 | -8.5% | 27.57 | 6.22 |
| 05/01 | 600 | 605 | 595 | 599 | -0.21% | 86,000 | 140億8930万 | -9.42% | 27.38 | 6.18 |
| 04/28 | 608 | 618 | 600 | 600 | -1.11% | 80,000 | 141億1872万 | -9.64% | 27.44 | 6.19 |
| 04/27 | 625 | 625 | 607 | 607 | -2.1% | 126,400 | 142億7755万 | -9.03% | 27.74 | 6.26 |
| 04/26 | 634 | 637 | 613 | 620 | -0.64% | 56,800 | 145億8346万 | -7.22% | 28.34 | 6.39 |
| 04/25 | 623 | 630 | 619 | 624 | +0.56% | 34,800 | 146億7758万 | -6.62% | 28.52 | 6.43 |
| 04/24 | 635 | 636 | 617 | 620 | -2.25% | 79,600 | 145億9522万 | -7.15% | 28.36 | 6.4 |
| 04/21 | 633 | 657 | 625 | 635 | +0.32% | 56,000 | 149億2648万 | -5.01% | 29.01 | 6.54 |
| 04/20 | 628 | 639 | 623 | 633 | +0.36% | 47,600 | 148億7943万 | -5.31% | 28.91 | 6.52 |
| 04/19 | 626 | 635 | 625 | 630 | +1.86% | 50,000 | 148億2650万 | -5.51% | 28.81 | 6.5 |
| 04/18 | 629 | 638 | 613 | 619 | +0.73% | 64,000 | 145億5597万 | -7.23% | 28.29 | 6.38 |
| 04/17 | 599 | 629 | 595 | 614 | +1.57% | 76,400 | 144億5010万 | -7.91% | 28.08 | 6.33 |
| 04/14 | 657 | 657 | 604 | 605 | -8.89% | 200,400 | 142億2662万 | -9.47% | 27.65 | 6.24 |
| 04/13 | 709 | 712 | 663 | 664 | -8.42% | 100,800 | 156億1458万 | -0.78% | 30.34 | 6.84 |
| 04/12 | 710 | 732 | 687 | 725 | +0.31% | 148,400 | 170億4959万 | +8.5% | 33.13 | 7.47 |
| 04/11 | 721 | 730 | 713 | 723 | -0.45% | 67,200 | 169億9666万 | +8.81% | 33.03 | 7.45 |
| 04/10 | 730 | 731 | 720 | 726 | -0.55% | 141,200 | 170億7312万 | +9.8% | 33.18 | 7.48 |
| 04/07 | 707 | 731 | 699 | 730 | +4.51% | 125,200 | 171億6722万 | +11.07% | 33.36 | 7.52 |
| 04/06 | 704 | 706 | 692 | 698 | -1.65% | 99,600 | 164億2619万 | +7.09% | 31.92 | 7.2 |
| 04/05 | 700 | 714 | 696 | 710 | +2.01% | 93,600 | 167億260万 | +9.4% | 32.46 | 7.32 |
| 04/04 | 697 | 713 | 683 | 696 | -1.21% | 153,200 | 163億7326万 | +7.91% | 31.82 | 7.18 |
| 04/03 | 698 | 710 | 684 | 705 | +1.08% | 100,400 | 165億7322万 | +9.91% | 32.21 | 7.26 |
| 03/31 | 716 | 725 | 688 | 697 | -2.18% | 120,000 | 163億9678万 | +9.42% | 31.86 | 7.19 |
| 03/30 | 689 | 713 | 686 | 713 | +5.2% | 100,000 | 167億6142万 | +12.56% | 32.57 | 7.35 |
| 03/29 | 666 | 680 | 666 | 677 | +2.34% | 94,000 | 159億3217万 | +7.67% | 30.96 | 6.98 |
| 03/28 | 662 | 673 | 654 | 662 | -0.19% | 74,400 | 155億6753万 | +5.71% | 30.25 | 6.82 |
| 03/27 | 675 | 678 | 661 | 663 | -1.74% | 46,800 | 155億9694万 | +6.25% | 30.31 | 6.84 |
| 03/24 | 647 | 675 | 643 | 675 | +4.94% | 140,000 | 158億7335万 | +8.48% | 30.85 | 6.96 |
| 03/23 | 614 | 643 | 614 | 643 | +4.13% | 38,400 | 151億2644万 | +3.88% | 29.39 | 6.63 |
| 03/22 | 620 | 620 | 608 | 618 | -1.16% | 112,400 | 145億2656万 | +0.24% | 28.23 | 6.37 |
| 03/21 | 614 | 626 | 613 | 625 | +1.3% | 74,000 | 146億9711万 | +1.59% | 28.56 | 6.44 |
| 03/17 | 642 | 644 | 614 | 617 | -2.76% | 86,400 | 145億892万 | +0.45% | 28.19 | 6.36 |
| 03/16 | 604 | 645 | 604 | 634 | +4.32% | 143,600 | 149億2060万 | +3.64% | 28.99 | 6.54 |
| 03/15 | 646 | 648 | 588 | 608 | -4.18% | 375,200 | 143億307万 | -0.16% | 27.79 | 6.27 |
| 03/14 | 620 | 635 | 620 | 635 | +2.75% | 87,200 | 149億2648万 | +4.7% | 29.01 | 6.54 |
| 03/13 | 635 | 635 | 615 | 618 | -3.14% | 91,600 | 145億2656万 | +2.4% | 28.23 | 6.37 |
| 03/10 | 635 | 638 | 627 | 638 | +1.76% | 85,600 | 149億9706万 | +6.07% | 29.14 | 6.57 |
| 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 |
