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 |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 600 | 600 | 579 | 579 | -2.69% | 88,200 | 128億886万 | -3.98% | 9.23 | 0.9 |
| 03/30 | 601 | 602 | 592 | 595 | -0.58% | 52,200 | 131億6282万 | -1.16% | 9.48 | 0.92 |
| 03/29 | 611 | 617 | 597 | 599 | -1.32% | 54,400 | 132億4025万 | -0.25% | 9.54 | 0.93 |
| 03/28 | 592 | 608 | 592 | 607 | +2.45% | 130,400 | 134億1723万 | +1.76% | 9.66 | 0.94 |
| 03/27 | 582 | 595 | 582 | 592 | +2.07% | 87,200 | 130億9646万 | 0% | 9.43 | 0.92 |
| 03/24 | 591 | 594 | 573 | 580 | -3.49% | 268,200 | 128億3099万 | -1.53% | 9.24 | 0.9 |
| 03/23 | 599 | 603 | 595 | 601 | +0.42% | 97,800 | 132億9556万 | +2.56% | 9.58 | 0.93 |
| 03/22 | 610 | 610 | 599 | 599 | -1.89% | 96,200 | 132億4025万 | +2.66% | 9.54 | 0.93 |
| 03/21 | 604 | 614 | 597 | 610 | +1.24% | 75,000 | 134億9466万 | +5.17% | 9.72 | 0.94 |
| 03/17 | 608 | 610 | 600 | 603 | -2.27% | 109,800 | 133億2874万 | +4.78% | 9.6 | 0.93 |
| 03/16 | 602 | 617 | 602 | 617 | +2.49% | 63,400 | 136億3845万 | +7.97% | 9.82 | 0.95 |
| 03/15 | 610 | 614 | 599 | 602 | -1.47% | 86,200 | 133億662万 | +6.46% | 9.58 | 0.93 |
| 03/14 | 612 | 618 | 603 | 611 | -0.97% | 96,000 | 135億572万 | +9.02% | 9.73 | 0.94 |
| 03/13 | 615 | 624 | 598 | 617 | -0.32% | 185,800 | 136億3845万 | +11.08% | 9.82 | 0.95 |
| 03/10 | 599 | 619 | 593 | 619 | +4.65% | 202,200 | 136億8270万 | +12.66% | 9.85 | 0.96 |
| 03/09 | 606 | 612 | 591 | 591 | -2.88% | 134,200 | 130億7433万 | +8.84% | 9.42 | 0.91 |
| 03/08 | 605 | 614 | 590 | 609 | +0.08% | 117,600 | 134億6148万 | +13.1% | 9.7 | 0.94 |
| 03/07 | 625 | 625 | 604 | 608 | -2.17% | 149,400 | 134億5041万 | +14.07% | 9.69 | 0.94 |
| 03/06 | 616 | 628 | 612 | 622 | +0.97% | 157,600 | 137億4907万 | +17.71% | 9.9 | 0.96 |
| 03/03 | 615 | 619 | 609 | 616 | +0.16% | 127,800 | 136億1633万 | +17.91% | 9.81 | 0.95 |
| 03/02 | 615 | 617 | 608 | 615 | +1.07% | 132,800 | 135億9421万 | +18.86% | 9.79 | 0.95 |
| 03/01 | 610 | 614 | 596 | 608 | -0.33% | 200,600 | 134億5041万 | +19.22% | 9.69 | 0.94 |
| 02/28 | 590 | 610 | 590 | 610 | +3.3% | 278,600 | 134億9466万 | +20.79% | 9.72 | 0.94 |
| 02/27 | 570 | 591 | 563 | 591 | +2.7% | 288,000 | 130億6327万 | +18.57% | 9.41 | 0.91 |
| 02/24 | 577 | 585 | 571 | 575 | +1.14% | 287,600 | 127億2038万 | +16.63% | 9.16 | 0.89 |
| 02/23 | 535 | 569 | 535 | 569 | +7.37% | 447,800 | 125億7658万 | +16.5% | 9.06 | 0.88 |
| 02/22 | 513 | 534 | 513 | 530 | +4.64% | 221,600 | 117億1381万 | +9.63% | 8.44 | 0.82 |
| 02/21 | 508 | 510 | 505 | 506 | -0.98% | 71,200 | 111億9393万 | +5.42% | 8.06 | 0.78 |
| 02/20 | 511 | 513 | 506 | 511 | -0.49% | 61,800 | 113億454万 | +7.13% | 8.14 | 0.79 |
| 02/17 | 516 | 518 | 512 | 514 | -0.39% | 68,000 | 113億5985万 | +8.11% | 8.18 | 0.79 |
| 02/16 | 518 | 522 | 514 | 516 | -0.48% | 94,000 | 114億409万 | +9.22% | 8.21 | 0.8 |
| 02/15 | 515 | 519 | 508 | 518 | +1.77% | 140,600 | 114億5940万 | +10.45% | 8.25 | 0.8 |
| 02/14 | 505 | 519 | 501 | 509 | +1.6% | 141,000 | 112億6030万 | +8.99% | 8.11 | 0.79 |
| 02/13 | 513 | 514 | 498 | 501 | +0.6% | 233,200 | 110億8332万 | +7.97% | 7.98 | 0.78 |
| 02/10 | 480 | 498 | 476 | 498 | +5.29% | 154,200 | 110億1695万 | +7.56% | 7.93 | 0.77 |
| 02/09 | 475 | 477 | 462 | 473 | -0.11% | 65,800 | 104億6389万 | +2.38% | 7.54 | 0.73 |
| 02/08 | 466 | 474 | 466 | 474 | +0.74% | 40,200 | 104億7495万 | +2.71% | 7.54 | 0.73 |
| 02/07 | 466 | 471 | 461 | 470 | +0.53% | 48,000 | 103億9752万 | +2.17% | 7.49 | 0.73 |
| 02/06 | 471 | 475 | 465 | 468 | -0.74% | 104,800 | 103億4222万 | +1.85% | 7.45 | 0.72 |
| 02/03 | 478 | 482 | 469 | 471 | -1.26% | 64,800 | 104億1965万 | +2.61% | 7.5 | 0.73 |
| 02/02 | 480 | 488 | 475 | 477 | -0.52% | 145,400 | 105億5238万 | +4.15% | 7.6 | 0.74 |
| 02/01 | 478 | 481 | 473 | 480 | +0.31% | 51,000 | 106億769万 | +4.92% | 7.64 | 0.74 |
| 01/31 | 473 | 481 | 473 | 478 | -0.1% | 68,800 | 105億7450万 | +4.82% | 7.62 | 0.74 |
| 01/30 | 478 | 481 | 475 | 479 | +0.42% | 152,600 | 105億8556万 | +4.93% | 7.62 | 0.74 |
| 01/27 | 464 | 478 | 464 | 477 | +2.69% | 197,000 | 105億4132万 | +4.5% | 7.59 | 0.74 |
| 01/26 | 462 | 467 | 461 | 464 | +0.22% | 117,400 | 102億6479万 | +1.98% | 7.39 | 0.72 |
| 01/25 | 458 | 463 | 456 | 463 | +2.21% | 74,000 | 102億4267万 | +1.54% | 7.38 | 0.72 |
| 01/24 | 455 | 455 | 448 | 453 | -0.44% | 30,400 | 100億2144万 | -0.66% | 7.22 | 0.7 |
| 01/23 | 452 | 456 | 447 | 455 | +0.22% | 83,200 | 100億6569万 | -0.44% | 7.25 | 0.7 |
| 01/20 | 446 | 455 | 445 | 454 | +2.14% | 99,400 | 100億4356万 | -1.09% | 7.23 | 0.7 |
| 01/19 | 447 | 449 | 440 | 445 | +0.11% | 158,600 | 98億3340万 | -3.37% | 7.08 | 0.69 |
| 01/18 | 442 | 445 | 439 | 444 | +0.57% | 56,400 | 98億2234万 | -3.48% | 7.07 | 0.69 |
| 01/17 | 442 | 447 | 441 | 442 | -0.67% | 87,200 | 97億6703万 | -4.44% | 7.03 | 0.68 |
| 01/16 | 447 | 450 | 443 | 445 | -1.11% | 90,800 | 98億3340万 | -4% | 7.08 | 0.69 |
| 01/13 | 448 | 450 | 447 | 450 | -0.22% | 69,400 | 99億4401万 | -3.13% | 7.16 | 0.7 |
| 01/12 | 454 | 457 | 449 | 451 | -0.66% | 136,200 | 99億6614万 | -3.12% | 7.18 | 0.7 |
| 01/11 | 451 | 454 | 450 | 454 | +0.78% | 38,600 | 100億3250万 | -2.47% | 7.23 | 0.7 |
| 01/10 | 451 | 453 | 450 | 450 | -1.53% | 145,000 | 99億5508万 | -3.43% | 7.17 | 0.7 |
| 01/06 | 463 | 464 | 455 | 457 | -2.77% | 136,800 | 101億993万 | -2.14% | 7.28 | 0.71 |
| 01/05 | 466 | 470 | 465 | 470 | +1.51% | 66,000 | 103億9752万 | +0.64% | 7.49 | 0.73 |
| 01/04 | 454 | 464 | 454 | 463 | +3% | 95,200 | 102億4267万 | -0.64% | 7.38 | 0.72 |
| 2016 |
| 12/30 | 450 | 451 | 447 | 450 | -0.55% | 48,200 | 99億4401万 | -3.54% | 7.16 | 0.7 |
| 12/29 | 452 | 454 | 449 | 452 | -0.88% | 59,800 | 99億9932万 | -3% | 7.2 | 0.7 |
| 12/28 | 450 | 457 | 450 | 456 | +1.33% | 59,000 | 100億8781万 | -2.15% | 7.27 | 0.71 |
| 12/27 | 457 | 457 | 448 | 450 | -1.53% | 108,600 | 99億5508万 | -3.23% | 7.17 | 0.7 |
| 12/26 | 459 | 462 | 455 | 457 | +0.99% | 67,000 | 101億993万 | -1.51% | 7.28 | 0.71 |
| 12/22 | 456 | 456 | 450 | 453 | -1.84% | 162,000 | 100億1038万 | -2.48% | 7.21 | 0.7 |
| 12/21 | 475 | 477 | 459 | 461 | -3.25% | 184,200 | 101億9842万 | -0.43% | 7.35 | 0.71 |
| 12/20 | 468 | 479 | 468 | 477 | +1.6% | 81,200 | 105億4132万 | +3.14% | 7.59 | 0.74 |
| 12/19 | 470 | 471 | 466 | 469 | -1.68% | 107,400 | 103億7540万 | +1.74% | 7.47 | 0.73 |
| 12/16 | 479 | 483 | 474 | 477 | +0.63% | 71,600 | 105億5238万 | +3.92% | 7.6 | 0.74 |
| 12/15 | 481 | 483 | 468 | 474 | -2.37% | 153,800 | 104億8601万 | +3.49% | 7.55 | 0.73 |
| 12/14 | 483 | 489 | 479 | 486 | +0.94% | 69,600 | 107億4042万 | +6.7% | 7.74 | 0.75 |
| 12/13 | 479 | 482 | 473 | 481 | -0.1% | 65,000 | 106億4087万 | +5.95% | 7.66 | 0.74 |
| 12/12 | 467 | 483 | 465 | 482 | +4.11% | 125,000 | 106億5193万 | +6.53% | 7.67 | 0.75 |
| 12/09 | 466 | 467 | 462 | 463 | -2.73% | 167,400 | 102億3161万 | +2.78% | 7.37 | 0.72 |
| 12/08 | 480 | 483 | 475 | 476 | -0.11% | 69,200 | 105億1920万 | +5.9% | 7.58 | 0.74 |
| 12/07 | 468 | 476 | 457 | 476 | +2.26% | 103,200 | 105億3026万 | +6.25% | 7.58 | 0.74 |
| 12/06 | 465 | 467 | 459 | 466 | -0.64% | 88,200 | 102億9797万 | +4.14% | 7.42 | 0.72 |
| 12/05 | 473 | 473 | 462 | 469 | -0.53% | 78,800 | 103億6434万 | +5.04% | 7.46 | 0.72 |
| 12/02 | 468 | 472 | 467 | 471 | +1.51% | 84,400 | 104億1965万 | +5.84% | 7.5 | 0.73 |
| 12/01 | 470 | 473 | 462 | 464 | -0.96% | 105,800 | 102億6479万 | +4.5% | 7.39 | 0.72 |
| 11/30 | 467 | 469 | 457 | 469 | +0.54% | 68,400 | 103億6434万 | +5.52% | 7.46 | 0.72 |
| 11/29 | 447 | 466 | 447 | 466 | +4.25% | 170,000 | 103億903万 | +5.19% | 7.42 | 0.72 |
| 11/28 | 448 | 448 | 440 | 447 | -0.89% | 82,000 | 98億8871万 | +0.9% | 7.12 | 0.69 |
| 11/25 | 454 | 454 | 450 | 451 | -0.11% | 48,000 | 99億7720万 | +1.58% | 7.19 | 0.7 |
| 11/24 | 453 | 456 | 450 | 452 | +0.44% | 51,200 | 99億8826万 | +1.69% | 7.19 | 0.7 |
| 11/22 | 441 | 454 | 440 | 450 | +2.39% | 53,400 | 99億4401万 | +1.24% | 7.16 | 0.7 |
| 11/21 | 445 | 445 | 436 | 439 | -0.45% | 81,000 | 97億1173万 | -1.13% | 6.99 | 0.68 |
| 11/18 | 445 | 445 | 439 | 441 | +0.11% | 31,400 | 97億5597万 | -0.9% | 7.03 | 0.68 |
| 11/17 | 442 | 442 | 438 | 441 | -0.23% | 39,000 | 97億4491万 | -1.01% | 7.02 | 0.68 |
| 11/16 | 437 | 442 | 437 | 442 | +1.15% | 24,200 | 97億6703万 | -0.79% | 7.03 | 0.68 |
| 11/15 | 439 | 440 | 434 | 437 | -1.02% | 38,200 | 96億5642万 | -1.91% | 6.95 | 0.68 |
| 11/14 | 435 | 448 | 435 | 441 | +3.4% | 71,200 | 97億5597万 | -0.9% | 7.03 | 0.68 |
| 11/11 | 422 | 435 | 420 | 427 | -2.4% | 109,000 | 94億3520万 | -4.37% | 6.8 | 0.66 |
| 11/10 | 449 | 449 | 426 | 437 | +4.67% | 58,800 | 96億6748万 | -2.24% | 6.96 | 0.68 |
| 11/09 | 453 | 454 | 404 | 418 | -6.81% | 69,200 | 92億3610万 | -6.81% | 6.65 | 0.65 |
| 11/08 | 439 | 449 | 435 | 448 | +2.99% | 47,400 | 99億1083万 | -0.22% | 7.14 | 0.69 |
| 11/07 | 426 | 437 | 424 | 435 | +1.28% | 45,800 | 96億2324万 | -3.12% | 6.93 | 0.67 |
| 11/04 | 428 | 431 | 420 | 430 | -1.04% | 55,600 | 95億157万 | -4.56% | 6.84 | 0.66 |
