株価チャート
2016/12/05～2017/04/28
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 | 3/1, 株式分割 1→3 |
| 2017 | 5/1, 株式分割 1→3 |
| 2017 |
| 04/28 | 207 | 213 | 200 | 212 | +2.58% | 346,500 | 47億4329万 | +10.59% | 26.93 | 4.22 |
| 04/27 | 195 | 209 | 190 | 207 | +7.81% | 474,000 | 46億2415万 | +8.38% | 26.26 | 4.12 |
| 04/26 | 186 | 197 | 186 | 192 | +3.47% | 186,600 | 42億8906万 | +0.52% | 24.35 | 3.82 |
| 04/25 | 189 | 189 | 184 | 186 | -2.91% | 148,500 | 41億4510万 | -2.34% | 23.54 | 3.69 |
| 04/24 | 192 | 200 | 191 | 191 | -0.52% | 131,400 | 42億6921万 | +0.06% | 24.24 | 3.8 |
| 04/21 | 196 | 197 | 190 | 192 | -1.54% | 109,800 | 42億9155万 | +0.58% | 24.37 | 3.82 |
| 04/20 | 193 | 196 | 193 | 195 | -0.28% | 125,100 | 43億5856万 | +1.62% | 24.75 | 3.88 |
| 04/19 | 186 | 197 | 186 | 196 | +5.77% | 209,700 | 43億7097万 | +1.91% | 24.82 | 3.89 |
| 04/18 | 180 | 186 | 180 | 185 | +3.16% | 132,300 | 41億3269万 | -3.14% | 23.47 | 3.68 |
| 04/17 | 168 | 182 | 168 | 179 | +6.96% | 186,300 | 40億610万 | -6.11% | 22.75 | 3.57 |
| 04/14 | 172 | 172 | 166 | 168 | -2.01% | 350,100 | 37億4548万 | -12.67% | 21.27 | 3.34 |
| 04/13 | 174 | 176 | 169 | 171 | -3.02% | 587,700 | 38億2243万 | -10.88% | 21.7 | 3.4 |
| 04/12 | 190 | 190 | 176 | 176 | -8% | 372,600 | 39億4157万 | -8.58% | 22.38 | 3.51 |
| 04/11 | 194 | 194 | 191 | 192 | -1.15% | 93,600 | 42億8410万 | -1.15% | 24.33 | 3.81 |
| 04/10 | 194 | 196 | 194 | 194 | +0.46% | 77,400 | 43億3374万 | 0% | 24.61 | 3.86 |
| 04/07 | 197 | 199 | 190 | 193 | -0.4% | 162,000 | 43億1388万 | -0.46% | 24.49 | 3.84 |
| 04/06 | 200 | 202 | 193 | 194 | -0.46% | 270,000 | 43億3126万 | -0.06% | 24.59 | 3.86 |
| 04/05 | 196 | 197 | 194 | 195 | -1.24% | 105,300 | 43億5112万 | +0.4% | 24.71 | 3.87 |
| 04/04 | 201 | 202 | 191 | 197 | -1.5% | 201,600 | 44億572万 | +1.66% | 25.02 | 3.92 |
| 04/03 | 201 | 205 | 199 | 200 | +0.06% | 191,700 | 44億7274万 | +3.21% | 25.4 | 3.98 |
| 03/31 | 200 | 203 | 198 | 200 | +0.06% | 207,000 | 44億7026万 | +3.68% | 25.38 | 3.98 |
| 03/30 | 197 | 200 | 196 | 200 | +2.68% | 131,400 | 44億6778万 | +3.63% | 25.37 | 3.98 |
| 03/29 | 188 | 197 | 188 | 195 | +3.42% | 149,400 | 43億5112万 | +1.45% | 24.71 | 3.87 |
| 03/28 | 196 | 198 | 188 | 188 | -3.14% | 158,400 | 42億715万 | -1.91% | 23.89 | 3.75 |
| 03/27 | 202 | 202 | 194 | 194 | -2.23% | 153,000 | 43億4367万 | +1.27% | 24.66 | 3.87 |
| 03/24 | 191 | 200 | 191 | 199 | +4.01% | 198,900 | 44億4295万 | +3.59% | 25.23 | 3.96 |
| 03/23 | 189 | 191 | 184 | 191 | +1.06% | 191,700 | 42億7169万 | +0.12% | 24.26 | 3.8 |
| 03/22 | 194 | 194 | 186 | 189 | -3.51% | 369,000 | 42億2701万 | -0.93% | 24 | 3.76 |
| 03/21 | 204 | 204 | 195 | 196 | -4.08% | 318,600 | 43億8090万 | +2.14% | 24.88 | 3.9 |
| 03/17 | 217 | 217 | 197 | 204 | -2.02% | 851,400 | 45億6706万 | +6.48% | 25.93 | 4.07 |
| 03/16 | 188 | 213 | 188 | 209 | +13.68% | 1,333,800 | 46億6138万 | +9.25% | 26.47 | 4.15 |
| 03/15 | 185 | 191 | 182 | 184 | -0.78% | 207,900 | 41億42万 | -3.39% | 23.28 | 3.65 |
| 03/14 | 187 | 187 | 182 | 185 | +0.73% | 122,400 | 41億3269万 | -2.63% | 23.47 | 3.68 |
| 03/13 | 189 | 189 | 183 | 184 | -3.05% | 150,300 | 41億291万 | -2.82% | 23.3 | 3.65 |
| 03/10 | 192 | 192 | 188 | 189 | -0.29% | 61,200 | 42億3198万 | +0.24% | 24.03 | 3.77 |
| 03/09 | 184 | 191 | 183 | 190 | +0.88% | 145,800 | 42億4439万 | +1.06% | 24.1 | 3.78 |
| 03/08 | 196 | 196 | 185 | 188 | -3.36% | 336,600 | 42億715万 | +0.71% | 23.89 | 3.75 |
| 03/07 | 201 | 202 | 194 | 195 | -4.15% | 285,300 | 43億5360万 | +4.78% | 24.72 | 3.88 |
| 03/06 | 194 | 204 | 194 | 203 | +4.75% | 297,900 | 45億4224万 | +9.91% | 25.79 | 4.04 |
| 03/03 | 192 | 194 | 191 | 194 | +1.04% | 95,400 | 43億3622万 | +6.07% | 24.62 | 3.86 |
| 03/02 | 190 | 194 | 190 | 192 | +0.99% | 160,200 | 42億9155万 | +5.56% | 24.37 | 3.82 |
| 03/01 | 192 | 193 | 189 | 190 | -0.75% | 143,100 | 42億4935万 | +5.1% | 24.13 | 3.78 |
| 02/28 | 191 | 192 | 187 | 192 | +2.62% | 106,200 | 42億8162万 | +5.89% | 24.31 | 3.81 |
| 02/27 | 191 | 192 | 183 | 187 | -2.38% | 159,300 | 41億7241万 | +3.77% | 23.69 | 3.72 |
| 02/24 | 192 | 193 | 189 | 191 | -0.35% | 100,800 | 42億7417万 | +6.3% | 24.27 | 3.81 |
| 02/23 | 182 | 194 | 182 | 192 | +5.75% | 199,800 | 42億8906万 | +7.87% | 24.35 | 3.82 |
| 02/22 | 182 | 182 | 180 | 182 | +0.31% | 63,900 | 40億5575万 | +3.16% | 23.03 | 3.61 |
| 02/21 | 187 | 188 | 175 | 181 | -3.32% | 301,500 | 40億4334万 | +4.02% | 22.96 | 3.6 |
| 02/20 | 198 | 198 | 183 | 187 | -4.48% | 231,300 | 41億8233万 | +8.22% | 23.75 | 3.72 |
| 02/17 | 193 | 197 | 183 | 196 | +0.63% | 146,700 | 43億7842万 | +14.62% | 24.86 | 3.9 |
| 02/16 | 196 | 199 | 193 | 195 | +1.92% | 273,600 | 43億5112万 | +15.94% | 24.71 | 3.87 |
| 02/15 | 192 | 193 | 180 | 191 | -1.71% | 279,900 | 42億6921万 | +15.13% | 24.24 | 3.8 |
| 02/14 | 200 | 200 | 192 | 194 | -0.06% | 243,000 | 43億4367万 | +18.56% | 24.66 | 3.87 |
| 02/13 | 193 | 204 | 190 | 195 | +1.33% | 816,300 | 43億4615万 | +20.1% | 24.68 | 3.87 |
| 02/10 | 193 | 197 | 189 | 192 | +1.71% | 493,200 | 42億8906万 | +20% | 24.35 | 3.82 |
| 02/09 | 174 | 189 | 174 | 189 | +9.4% | 443,700 | 42億1708万 | +19.48% | 23.95 | 3.76 |
| 02/08 | 176 | 176 | 171 | 173 | -1.71% | 160,200 | 38億5470万 | +10.61% | 21.89 | 3.43 |
| 02/07 | 168 | 183 | 168 | 176 | +4.98% | 230,400 | 39億2171万 | +14% | 22.27 | 3.49 |
| 02/06 | 168 | 168 | 164 | 167 | +3.72% | 71,100 | 37億3556万 | +10.01% | 21.21 | 3.33 |
| 02/03 | 170 | 170 | 161 | 161 | -3.33% | 86,400 | 36億152万 | +7.48% | 20.45 | 3.21 |
| 02/02 | 171 | 172 | 167 | 167 | -3.1% | 97,200 | 37億2563万 | +11.93% | 21.15 | 3.32 |
| 02/01 | 162 | 178 | 162 | 172 | +3.89% | 201,600 | 38億4477万 | +16.29% | 21.83 | 3.42 |
| 01/31 | 162 | 166 | 154 | 166 | +1.5% | 189,000 | 37億81万 | +13.47% | 21.01 | 3.3 |
| 01/30 | 163 | 167 | 163 | 163 | -1.94% | 115,200 | 36億4620万 | +13.35% | 20.7 | 3.25 |
| 01/27 | 171 | 171 | 163 | 166 | -0.86% | 67,500 | 37億1818万 | +17.21% | 21.11 | 3.31 |
| 01/26 | 180 | 180 | 166 | 168 | -6.9% | 198,000 | 37億5045万 | +19.92% | 21.3 | 3.34 |
| 01/25 | 179 | 186 | 179 | 180 | +0.93% | 318,600 | 40億2844万 | +30.68% | 22.87 | 3.59 |
| 01/24 | 166 | 179 | 166 | 179 | +7.85% | 678,600 | 39億9121万 | +32.35% | 22.66 | 3.55 |
| 01/23 | 159 | 170 | 155 | 166 | +2.12% | 467,100 | 37億81万 | +24.56% | 21.01 | 3.3 |
| 01/20 | 141 | 163 | 140 | 162 | +16.15% | 707,400 | 36億2386万 | +23.83% | 20.58 | 3.23 |
| 01/19 | 137 | 140 | 136 | 140 | +2.95% | 85,500 | 31億1999万 | +8.27% | 17.72 | 2.78 |
| 01/18 | 138 | 138 | 130 | 136 | -2.71% | 92,700 | 30億3064万 | +5.99% | 17.21 | 2.7 |
| 01/17 | 140 | 140 | 137 | 139 | +0.08% | 90,900 | 31億1503万 | +9.8% | 17.69 | 2.77 |
| 01/16 | 139 | 140 | 137 | 139 | +2.03% | 139,500 | 31億1255万 | +10.58% | 17.67 | 2.77 |
| 01/13 | 137 | 138 | 134 | 137 | -0.16% | 211,500 | 30億5050万 | +9.24% | 17.32 | 2.72 |
| 01/12 | 140 | 140 | 135 | 137 | -2.07% | 46,800 | 30億5546万 | +10.3% | 17.35 | 2.72 |
| 01/11 | 138 | 141 | 138 | 140 | +1.29% | 79,200 | 31億1999万 | +13.55% | 17.72 | 2.78 |
| 01/10 | 143 | 143 | 133 | 138 | -2.9% | 222,300 | 30億8028万 | +13.02% | 17.49 | 2.74 |
| 01/06 | 142 | 143 | 141 | 142 | +0.08% | 69,300 | 31億7212万 | +17.36% | 18.01 | 2.82 |
| 01/05 | 143 | 145 | 141 | 142 | +2.49% | 301,500 | 31億6964万 | +18.24% | 18 | 2.82 |
| 01/04 | 131 | 139 | 131 | 138 | +6.31% | 125,100 | 30億9269万 | +16.34% | 17.56 | 2.75 |
| 2016 |
| 12/30 | 127 | 131 | 127 | 130 | +2.81% | 118,800 | 29億902万 | +10.36% | 16.52 | 2.59 |
| 12/29 | 123 | 129 | 120 | 127 | +2.24% | 191,700 | 28億2959万 | +8.26% | 16.07 | 2.52 |
| 12/28 | 130 | 133 | 122 | 124 | -4.94% | 252,900 | 27億6754万 | +5.89% | 15.71 | 2.46 |
| 12/27 | 133 | 138 | 128 | 130 | -5.25% | 285,300 | 29億1150万 | +12.36% | 16.53 | 2.59 |
| 12/26 | 124 | 140 | 123 | 138 | +13.47% | 563,400 | 30億7283万 | +19.61% | 17.45 | 2.74 |
| 12/22 | 127 | 127 | 117 | 121 | -4.3% | 279,900 | 27億797万 | +6.34% | 15.38 | 2.41 |
| 12/21 | 114 | 130 | 114 | 127 | +11.11% | 682,200 | 28億2845万 | +11.11% | 16.06 | 2.52 |
| 12/20 | 113 | 116 | 113 | 114 | 0% | 160,200 | 25億4560万 | +0.88% | 14.45 | 2.27 |
| 12/19 | 113 | 115 | 112 | 114 | +0.59% | 112,500 | 25億4560万 | +0.88% | 14.45 | 2.27 |
| 12/16 | 114 | 117 | 112 | 113 | -1.45% | 207,900 | 25億3072万 | +0.29% | 14.37 | 2.25 |
| 12/15 | 117 | 117 | 112 | 115 | -2.82% | 288,000 | 25億6793万 | +1.77% | 14.58 | 2.29 |
| 12/14 | 114 | 119 | 114 | 118 | +3.6% | 187,200 | 26億4237万 | +4.72% | 15 | 2.35 |
| 12/13 | 115 | 117 | 113 | 114 | -1.15% | 88,200 | 25億5057万 | +1.08% | 14.48 | 2.27 |
| 12/12 | 114 | 117 | 114 | 116 | +1.17% | 212,400 | 25億8034万 | +2.26% | 14.65 | 2.3 |
| 12/09 | 113 | 114 | 113 | 114 | +0.39% | 58,500 | 25億5057万 | +1.08% | 14.48 | 2.27 |
| 12/08 | 112 | 115 | 112 | 114 | +0.89% | 120,600 | 25億4064万 | +0.69% | 14.43 | 2.26 |
| 12/07 | 111 | 113 | 111 | 113 | -0.39% | 69,300 | 25億1831万 | -0.2% | 14.3 | 2.24 |
| 12/06 | 112 | 113 | 112 | 113 | +0.79% | 54,000 | 25億2824万 | +0.2% | 14.36 | 2.25 |
| 12/05 | 111 | 114 | 111 | 112 | -0.2% | 31,500 | 25億839万 | -0.59% | 14.24 | 2.23 |
