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 |
|---|
| 2019 | 12/6, 株式分割 1→2 |
| 2019 | 6/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 471 | 476 | 470 | 471 | -0.21% | 4,000 | 43億7696万 | -5.33% | 2286.82 | 3.5 |
| 03/30 | 478 | 478 | 470 | 472 | -0.21% | 4,400 | 43億8627万 | -5.7% | 2291.68 | 3.51 |
| 03/29 | 475 | 476 | 469 | 473 | -1.97% | 4,400 | 43億9557万 | -5.88% | 2296.54 | 3.52 |
| 03/28 | 488 | 488 | 475 | 482 | +3.05% | 12,400 | 44億8394万 | -4.55% | 2342.71 | 3.59 |
| 03/27 | 481 | 481 | 465 | 468 | -0.74% | 10,400 | 43億5138万 | -7.56% | 2273.45 | 3.48 |
| 03/24 | 460 | 471 | 460 | 471 | +1.45% | 6,400 | 43億8394万 | -7.23% | 2290.46 | 3.51 |
| 03/23 | 475 | 476 | 460 | 465 | -2.26% | 5,200 | 43億2115万 | -8.74% | 2257.65 | 3.46 |
| 03/22 | 478 | 478 | 475 | 475 | -0.52% | 4,000 | 44億2115万 | -7% | 2309.9 | 3.54 |
| 03/21 | 480 | 480 | 473 | 478 | -0.47% | 5,200 | 44億2778万 | -6.51% | 2313.37 | 3.55 |
| 03/17 | 476 | 480 | 476 | 480 | +0.21% | 8,800 | 44億4864万 | -6.43% | 2324.26 | 3.56 |
| 03/16 | 477 | 481 | 474 | 479 | -0.36% | 9,600 | 44億3937万 | -6.63% | 2319.42 | 3.55 |
| 03/15 | 481 | 494 | 479 | 481 | -0.1% | 30,800 | 44億5559万 | -6.29% | 2327.89 | 3.57 |
| 03/14 | 466 | 493 | 450 | 481 | -5.41% | 97,600 | 44億6022万 | -6.37% | 2330.32 | 3.57 |
| 03/13 | 523 | 523 | 507 | 509 | -1.45% | 12,400 | 47億1509万 | -1.02% | 2463.48 | 3.78 |
| 03/10 | 525 | 525 | 515 | 516 | -0.48% | 6,000 | 47億8460万 | +0.44% | 2499.79 | 3.83 |
| 03/09 | 519 | 525 | 519 | 519 | +0.92% | 2,400 | 48億777万 | +1.12% | 2511.9 | 3.85 |
| 03/08 | 518 | 523 | 514 | 514 | -0.53% | 2,800 | 47億6375万 | +0.59% | 2488.9 | 3.81 |
| 03/07 | 520 | 529 | 517 | 517 | -0.58% | 1,200 | 47億8923万 | +1.13% | 2502.21 | 3.83 |
| 03/06 | 512 | 520 | 511 | 520 | 0% | 3,200 | 48億1704万 | +1.71% | 2516.74 | 3.86 |
| 03/03 | 536 | 536 | 514 | 520 | -3.08% | 9,200 | 48億1704万 | +1.71% | 2516.74 | 3.86 |
| 03/02 | 513 | 536 | 513 | 536 | +4.69% | 4,800 | 49億6996万 | +4.74% | 2596.64 | 3.98 |
| 03/01 | 525 | 525 | 507 | 512 | -2.71% | 13,600 | 47億4753万 | +0.24% | 2480.42 | 3.8 |
| 02/28 | 533 | 536 | 526 | 527 | -2.23% | 13,600 | 48億7960万 | +2.63% | 2549.43 | 3.91 |
| 02/27 | 542 | 544 | 539 | 539 | +0.98% | 12,000 | 49億9081万 | +4.97% | 2607.53 | 4 |
| 02/24 | 530 | 540 | 529 | 533 | +0.99% | 15,200 | 49億4216万 | +4.15% | 2582.11 | 3.96 |
| 02/23 | 525 | 534 | 525 | 528 | -1.08% | 6,400 | 48億9350万 | +3.33% | 2556.69 | 3.92 |
| 02/22 | 537 | 542 | 533 | 534 | +0.23% | 15,600 | 49億4679万 | +5.07% | 2584.53 | 3.96 |
| 02/21 | 525 | 536 | 525 | 533 | +3.1% | 20,800 | 49億3521万 | +5.24% | 2578.48 | 3.95 |
| 02/20 | 524 | 524 | 516 | 517 | -1.38% | 6,800 | 47億8692万 | +2.68% | 2501 | 3.83 |
| 02/17 | 500 | 527 | 498 | 524 | +4.02% | 14,800 | 48億5411万 | +4.54% | 2536.11 | 3.89 |
| 02/16 | 500 | 509 | 500 | 504 | -0.64% | 9,600 | 46億6643万 | +1.1% | 2438.06 | 3.74 |
| 02/15 | 515 | 515 | 488 | 507 | +5.57% | 24,800 | 46億9655万 | +2.17% | 2453.79 | 3.76 |
| 02/14 | 473 | 491 | 470 | 480 | -7.25% | 36,800 | 44億4864万 | -3.03% | 2324.26 | 3.56 |
| 02/13 | 482 | 520 | 480 | 518 | +6.15% | 27,600 | 47億9619万 | +4.55% | 2505.85 | 3.84 |
| 02/10 | 483 | 489 | 483 | 488 | +1.56% | 11,200 | 45億1815万 | -0.91% | 2360.58 | 3.62 |
| 02/09 | 488 | 488 | 478 | 480 | -2.39% | 13,200 | 44億4864万 | -2.04% | 2324.26 | 3.56 |
| 02/08 | 490 | 495 | 490 | 492 | -0.66% | 4,400 | 45億5753万 | +0.98% | 2381.16 | 3.65 |
| 02/07 | 488 | 500 | 485 | 495 | +0.71% | 18,400 | 45億8766万 | +2.27% | 2396.9 | 3.67 |
| 02/06 | 496 | 496 | 490 | 492 | -0.86% | 12,000 | 45億5522万 | +2.4% | 2379.95 | 3.65 |
| 02/03 | 486 | 510 | 486 | 496 | +3.39% | 28,400 | 45億9461万 | +3.93% | 2400.53 | 3.68 |
| 02/02 | 519 | 519 | 478 | 480 | -4.62% | 12,800 | 44億4400万 | +1.37% | 2321.84 | 3.56 |
| 02/01 | 516 | 516 | 476 | 503 | -2.8% | 45,600 | 46億5948万 | +6.97% | 2434.42 | 3.73 |
| 01/31 | 531 | 531 | 516 | 517 | -3.32% | 15,200 | 47億9387万 | +11% | 2504.64 | 3.84 |
| 01/30 | 546 | 546 | 526 | 535 | +0.23% | 42,000 | 49億5838万 | +16.05% | 2590.59 | 3.97 |
| 01/27 | 513 | 550 | 513 | 534 | +4.1% | 53,600 | 49億4679万 | +17.05% | 2584.53 | 3.96 |
| 01/26 | 550 | 557 | 513 | 513 | -7.32% | 58,400 | 47億5216万 | +13.69% | 2482.85 | 3.81 |
| 01/25 | 539 | 555 | 533 | 553 | +3.9% | 77,600 | 51億2752万 | +24.05% | 2678.96 | 4.11 |
| 01/24 | 509 | 537 | 509 | 533 | +4.93% | 48,800 | 49億3521万 | +21.02% | 2578.48 | 3.95 |
| 01/23 | 525 | 542 | 500 | 508 | -0.39% | 111,200 | 47億351万 | +16.67% | 2457.42 | 3.77 |
| 01/20 | 467 | 510 | 454 | 510 | +9.22% | 66,400 | 47億2204万 | +18.49% | 2467.11 | 3.78 |
| 01/19 | 479 | 487 | 467 | 467 | -2.25% | 33,600 | 43億2352万 | +9.51% | 2258.89 | 3.46 |
| 01/18 | 459 | 477 | 459 | 477 | +4.09% | 19,200 | 44億2315万 | +12.83% | 2310.95 | 3.54 |
| 01/17 | 458 | 471 | 457 | 459 | +0.16% | 16,400 | 42億4937万 | +9.17% | 2220.16 | 3.4 |
| 01/16 | 465 | 475 | 458 | 458 | -1.51% | 16,000 | 42億4242万 | +9.51% | 2216.52 | 3.4 |
| 01/13 | 443 | 475 | 438 | 465 | +2.88% | 14,000 | 43億730万 | +11.99% | 2250.42 | 3.45 |
| 01/12 | 463 | 463 | 451 | 452 | -3.63% | 24,000 | 41億8681万 | +9.38% | 2187.47 | 3.35 |
| 01/11 | 475 | 478 | 469 | 469 | -1.21% | 32,000 | 43億4437万 | +14.05% | 2269.79 | 3.48 |
| 01/10 | 464 | 484 | 450 | 475 | +3.89% | 70,800 | 43億9766万 | +16.3% | 2297.63 | 3.52 |
| 01/06 | 432 | 475 | 431 | 457 | +6.22% | 99,200 | 42億3315万 | +12.78% | 2211.68 | 3.39 |
| 01/05 | 430 | 430 | 425 | 430 | +1.71% | 25,600 | 39億8524万 | +6.7% | 2082.15 | 3.19 |
| 01/04 | 410 | 425 | 409 | 423 | +4.06% | 38,800 | 39億1804万 | +5.42% | 2047.05 | 3.14 |
| 2016 |
| 12/30 | 401 | 406 | 401 | 406 | +1.82% | 6,800 | 37億6512万 | +1.56% | 1967.15 | 3.01 |
| 12/29 | 404 | 404 | 399 | 399 | -1.18% | 10,000 | 36億9793万 | -0.25% | 1932.04 | 2.96 |
| 12/28 | 402 | 405 | 402 | 404 | +0.5% | 7,200 | 37億4195万 | +0.94% | 1955.04 | 3 |
| 12/27 | 403 | 404 | 401 | 402 | -0.25% | 22,000 | 37億2341万 | +0.44% | 1945.36 | 2.98 |
| 12/26 | 405 | 405 | 401 | 403 | +0.06% | 18,000 | 37億3268万 | +0.69% | 1950.2 | 2.99 |
| 12/22 | 402 | 403 | 402 | 403 | +0.12% | 5,200 | 37億3037万 | +0.88% | 1948.99 | 2.99 |
| 12/21 | 402 | 403 | 402 | 402 | +0.31% | 8,800 | 37億2573万 | +0.75% | 1946.57 | 2.98 |
| 12/20 | 403 | 403 | 401 | 401 | 0% | 8,400 | 37億1415万 | +0.44% | 1940.52 | 2.97 |
| 12/19 | 403 | 405 | 401 | 401 | -0.12% | 21,600 | 37億1415万 | +0.44% | 1940.52 | 2.97 |
| 12/16 | 400 | 403 | 400 | 401 | +0.5% | 10,400 | 37億1878万 | +0.31% | 1942.94 | 2.98 |
| 12/15 | 401 | 404 | 399 | 399 | -0.25% | 14,800 | 37億24万 | +0.06% | 1933.25 | 2.96 |
| 12/14 | 408 | 408 | 400 | 400 | +0.63% | 34,000 | 37億951万 | +0.31% | 1938.1 | 2.97 |
| 12/13 | 400 | 401 | 398 | 398 | -0.56% | 21,600 | 36億8634万 | -0.31% | 1925.99 | 2.95 |
| 12/12 | 400 | 400 | 400 | 400 | +0.63% | 15,600 | 37億720万 | +0.25% | 1936.89 | 2.97 |
| 12/09 | 400 | 400 | 398 | 398 | -0.63% | 18,000 | 36億8403万 | -0.13% | 1924.78 | 2.95 |
| 12/08 | 399 | 400 | 399 | 400 | +0.25% | 6,000 | 37億720万 | +0.5% | 1936.89 | 2.97 |
| 12/07 | 399 | 399 | 399 | 399 | 0% | 5,200 | 36億9793万 | +0.25% | 1932.04 | 2.96 |
| 12/06 | 399 | 400 | 399 | 399 | +0.25% | 2,400 | 36億9793万 | +0.25% | 1932.04 | 2.96 |
| 12/05 | 404 | 409 | 398 | 398 | -1.24% | 4,800 | 36億8866万 | 0% | 1927.2 | 2.95 |
| 12/02 | 397 | 403 | 397 | 403 | +0.19% | 8,800 | 37億3500万 | +1.26% | 1951.41 | 2.99 |
| 12/01 | 400 | 402 | 398 | 402 | +0.5% | 2,000 | 37億2805万 | +1.07% | 1947.78 | 2.99 |
| 11/30 | 402 | 403 | 399 | 400 | -0.19% | 3,200 | 37億951万 | +0.57% | 1938.1 | 2.97 |
| 11/29 | 400 | 401 | 400 | 401 | +1.13% | 10,400 | 37億1646万 | +0.75% | 1941.73 | 2.98 |
| 11/28 | 396 | 397 | 394 | 397 | +0.06% | 4,800 | 36億7476万 | -0.13% | 1919.94 | 2.94 |
| 11/25 | 399 | 399 | 396 | 396 | -0.19% | 6,400 | 36億7244万 | -0.19% | 1918.73 | 2.94 |
| 11/24 | 400 | 400 | 396 | 397 | -0.44% | 4,000 | 36億7939万 | -0.25% | 1922.36 | 2.95 |
| 11/22 | 396 | 399 | 396 | 399 | +0.31% | 3,200 | 36億9561万 | +0.19% | 1930.83 | 2.96 |
| 11/21 | 400 | 400 | 398 | 398 | -0.44% | 1,200 | 36億8116万 | -0.13% | 1923.29 | 2.95 |
| 11/18 | 393 | 400 | 389 | 399 | +0.63% | 6,800 | 36億9737万 | +0.57% | 1931.75 | 2.96 |
| 11/17 | 397 | 400 | 393 | 397 | +0.25% | 8,000 | 36億7422万 | -0.06% | 1919.66 | 2.94 |
| 11/16 | 393 | 398 | 393 | 396 | -1.25% | 12,000 | 36億6496万 | -0.57% | 1914.82 | 2.93 |
| 11/15 | 395 | 401 | 388 | 401 | -2.02% | 18,000 | 37億1126万 | +0.69% | 1939.01 | 2.97 |
| 11/14 | 403 | 409 | 400 | 409 | +1.61% | 10,800 | 37億8766万 | +2.51% | 1978.93 | 3.03 |
| 11/11 | 395 | 404 | 388 | 403 | +2.16% | 13,600 | 37億2747万 | +0.88% | 1947.48 | 2.98 |
| 11/10 | 404 | 404 | 391 | 394 | +2.47% | 6,000 | 36億4875万 | -1.25% | 1906.35 | 2.92 |
| 11/09 | 398 | 398 | 385 | 385 | -3.88% | 4,400 | 35億6077万 | -3.88% | 1860.39 | 2.85 |
| 11/08 | 400 | 400 | 400 | 400 | +1.2% | 800 | 37億432万 | -0.25% | 1935.38 | 2.97 |
| 11/07 | 405 | 407 | 395 | 395 | +2.6% | 8,800 | 36億6033万 | -1.43% | 1912.4 | 2.93 |
| 11/04 | 383 | 392 | 383 | 385 | -3.57% | 8,800 | 35億6772万 | -3.93% | 1864.01 | 2.86 |
