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 | 7/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 800 | 808 | 796 | 799 | +0.29% | 19,800 | 179億4003万 | -4.31% | 10.61 | 1.07 |
| 03/30 | 781 | 806 | 781 | 797 | +1.4% | 27,900 | 178億8764万 | -5.05% | 10.58 | 1.07 |
| 03/29 | 773 | 798 | 773 | 786 | -1.59% | 62,100 | 176億4066万 | -6.91% | 10.43 | 1.06 |
| 03/28 | 803 | 803 | 794 | 798 | +1.48% | 29,700 | 179億2506万 | -6.08% | 10.6 | 1.07 |
| 03/27 | 831 | 831 | 781 | 787 | -3.4% | 88,500 | 176億6311万 | -7.99% | 10.45 | 1.06 |
| 03/24 | 812 | 848 | 805 | 814 | +1.16% | 71,700 | 182億8431万 | -5.31% | 10.81 | 1.09 |
| 03/23 | 807 | 812 | 804 | 805 | -0.29% | 35,100 | 180億7475万 | -6.83% | 10.69 | 1.08 |
| 03/22 | 832 | 832 | 807 | 807 | -3.04% | 51,300 | 181億2714万 | -7.1% | 10.72 | 1.08 |
| 03/21 | 838 | 838 | 831 | 833 | -0.52% | 27,900 | 186億9595万 | -4.51% | 11.06 | 1.12 |
| 03/17 | 836 | 841 | 836 | 837 | +0.16% | 11,100 | 187億9325万 | -4.01% | 11.11 | 1.12 |
| 03/16 | 837 | 837 | 834 | 836 | -0.2% | 27,000 | 187億6331万 | -4.28% | 11.1 | 1.12 |
| 03/15 | 837 | 842 | 837 | 837 | +0.12% | 43,800 | 188億73万 | -4.63% | 11.12 | 1.12 |
| 03/14 | 838 | 840 | 836 | 836 | -0.2% | 18,900 | 187億7828万 | -5.29% | 11.11 | 1.12 |
| 03/13 | 833 | 840 | 833 | 838 | +0.16% | 34,800 | 188億1570万 | -5.42% | 11.13 | 1.13 |
| 03/10 | 831 | 842 | 831 | 837 | -0.87% | 68,400 | 187億8576万 | -5.89% | 11.11 | 1.12 |
| 03/09 | 835 | 858 | 835 | 844 | +1.04% | 45,600 | 189億5042万 | -5.38% | 11.21 | 1.13 |
| 03/08 | 863 | 863 | 833 | 835 | -2.19% | 81,000 | 187億5583万 | -6.56% | 11.09 | 1.12 |
| 03/07 | 867 | 877 | 854 | 854 | -1.73% | 65,700 | 191億7495万 | -4.79% | 11.34 | 1.15 |
| 03/06 | 883 | 885 | 860 | 869 | -1.59% | 76,800 | 195億1175万 | -3.34% | 11.54 | 1.17 |
| 03/03 | 870 | 893 | 859 | 883 | +1.88% | 72,000 | 198億2609万 | -2% | 11.73 | 1.19 |
| 03/02 | 878 | 878 | 865 | 867 | -0.34% | 28,200 | 194億5936万 | -3.92% | 11.51 | 1.16 |
| 03/01 | 870 | 873 | 866 | 870 | +0.08% | 19,800 | 195億2672万 | -3.8% | 11.55 | 1.17 |
| 02/28 | 875 | 875 | 863 | 869 | +1.2% | 27,900 | 195億1175万 | -4.08% | 11.54 | 1.17 |
| 02/27 | 881 | 881 | 850 | 859 | -1.53% | 60,300 | 192億7973万 | -5.22% | 11.4 | 1.15 |
| 02/24 | 897 | 898 | 872 | 872 | -2.57% | 62,700 | 195億7911万 | -3.96% | 11.58 | 1.17 |
| 02/23 | 924 | 924 | 894 | 895 | -3.1% | 61,500 | 200億9553万 | -1.43% | 11.88 | 1.2 |
| 02/22 | 930 | 935 | 924 | 924 | -1.04% | 15,300 | 207億3918万 | +1.73% | 12.27 | 1.24 |
| 02/21 | 933 | 940 | 923 | 933 | +0.57% | 95,700 | 209億5623万 | +3.02% | 12.39 | 1.25 |
| 02/20 | 933 | 933 | 918 | 928 | +0.51% | 30,000 | 208億3648万 | +2.65% | 12.32 | 1.25 |
| 02/17 | 912 | 926 | 911 | 923 | +1.24% | 30,900 | 207億3170万 | +2.14% | 12.26 | 1.24 |
| 02/16 | 918 | 940 | 908 | 912 | -0.36% | 77,700 | 204億7723万 | +0.88% | 12.11 | 1.22 |
| 02/15 | 903 | 927 | 903 | 915 | +2.88% | 62,400 | 205億5208万 | +1.25% | 12.15 | 1.23 |
| 02/14 | 873 | 910 | 870 | 890 | +4.91% | 144,600 | 199億7578万 | -1.59% | 11.81 | 1.19 |
| 02/13 | 851 | 866 | 834 | 848 | +0.16% | 62,100 | 190億4023万 | -6.3% | 11.26 | 1.14 |
| 02/10 | 877 | 885 | 840 | 847 | -11.81% | 277,200 | 190億1029万 | -6.75% | 11.24 | 1.14 |
| 02/09 | 987 | 987 | 942 | 960 | -0.69% | 98,700 | 215億5498万 | +5.38% | 12.75 | 1.29 |
| 02/08 | 921 | 967 | 920 | 967 | +4.88% | 125,700 | 217億467万 | +6.34% | 12.84 | 1.3 |
| 02/07 | 917 | 922 | 906 | 922 | +0.91% | 49,800 | 206億9428万 | +1.62% | 12.24 | 1.24 |
| 02/06 | 900 | 916 | 900 | 913 | +1.48% | 37,500 | 205億717万 | +0.7% | 12.13 | 1.23 |
| 02/03 | 907 | 907 | 897 | 900 | -0.07% | 18,300 | 202億779万 | -0.77% | 11.95 | 1.21 |
| 02/02 | 900 | 914 | 894 | 901 | +0.07% | 27,300 | 202億2276万 | -0.7% | 11.96 | 1.21 |
| 02/01 | 907 | 912 | 876 | 900 | -0.95% | 48,600 | 202億779万 | -0.88% | 11.95 | 1.21 |
| 01/31 | 917 | 917 | 908 | 909 | -1.12% | 17,100 | 204億239万 | +0.07% | 12.07 | 1.22 |
| 01/30 | 915 | 920 | 907 | 919 | +0.47% | 26,400 | 206億3440万 | +1.1% | 12.2 | 1.23 |
| 01/27 | 916 | 916 | 905 | 915 | +0.51% | 40,800 | 205億3711万 | +0.73% | 12.15 | 1.23 |
| 01/26 | 930 | 930 | 902 | 910 | 0% | 51,300 | 204億3233万 | +0.44% | 12.08 | 1.22 |
| 01/25 | 895 | 915 | 889 | 910 | +3.21% | 60,300 | 204億3233万 | +0.66% | 12.08 | 1.22 |
| 01/24 | 896 | 896 | 874 | 882 | -1.42% | 41,700 | 197億9615万 | -2.15% | 11.71 | 1.18 |
| 01/23 | 887 | 896 | 885 | 894 | +0.94% | 30,600 | 200億8056万 | -0.52% | 11.88 | 1.2 |
| 01/20 | 873 | 887 | 873 | 886 | +0.26% | 48,900 | 198億9345万 | -1.01% | 11.76 | 1.19 |
| 01/19 | 896 | 896 | 871 | 884 | +0.26% | 22,500 | 198億4106万 | -0.93% | 11.73 | 1.19 |
| 01/18 | 877 | 889 | 872 | 881 | -0.86% | 21,300 | 197億8867万 | -0.75% | 11.7 | 1.18 |
| 01/17 | 902 | 903 | 863 | 889 | -3.12% | 93,600 | 199億6081万 | +0.57% | 11.8 | 1.19 |
| 01/16 | 928 | 930 | 915 | 918 | -0.61% | 25,200 | 206億447万 | +4.16% | 12.19 | 1.23 |
| 01/13 | 920 | 925 | 917 | 923 | +0.14% | 13,500 | 207億3170万 | +5.52% | 12.26 | 1.24 |
| 01/12 | 922 | 943 | 914 | 922 | 0% | 82,800 | 207億176万 | +5.98% | 12.24 | 1.24 |
| 01/11 | 907 | 923 | 902 | 922 | +1.24% | 49,800 | 207億176万 | +6.59% | 12.24 | 1.24 |
| 01/10 | 913 | 921 | 897 | 911 | -0.36% | 46,200 | 204億4729万 | +6.26% | 12.09 | 1.22 |
| 01/06 | 933 | 933 | 900 | 914 | -2.28% | 79,500 | 205億2214万 | +7.78% | 12.14 | 1.23 |
| 01/05 | 910 | 948 | 909 | 935 | +2.6% | 95,700 | 210億114万 | +11.48% | 12.42 | 1.26 |
| 01/04 | 913 | 923 | 900 | 912 | -0.15% | 62,700 | 204億6975万 | +9.84% | 12.11 | 1.22 |
| 2016 |
| 12/30 | 895 | 914 | 883 | 913 | +1.37% | 68,400 | 204億9968万 | +11.21% | 12.12 | 1.23 |
| 12/29 | 914 | 914 | 885 | 901 | -2.45% | 36,600 | 202億2276万 | +10.78% | 11.96 | 1.21 |
| 12/28 | 897 | 928 | 897 | 923 | +1.91% | 64,200 | 207億3170万 | +14.99% | 12.26 | 1.24 |
| 12/27 | 923 | 923 | 901 | 906 | -0.55% | 58,200 | 203億4251万 | +14.25% | 12.03 | 1.22 |
| 12/26 | 937 | 942 | 907 | 911 | -0.4% | 55,500 | 204億5478万 | +16.35% | 12.1 | 1.22 |
| 12/22 | 937 | 937 | 911 | 915 | -1.22% | 81,900 | 205億3711万 | +18.48% | 12.15 | 1.23 |
| 12/21 | 887 | 959 | 887 | 926 | +3.73% | 256,800 | 207億9157万 | +21.68% | 12.3 | 1.24 |
| 12/20 | 855 | 898 | 841 | 893 | +3.64% | 161,400 | 200億4314万 | +19.02% | 11.85 | 1.2 |
| 12/19 | 896 | 896 | 859 | 861 | -1.75% | 92,100 | 193億3961万 | +16.4% | 11.44 | 1.16 |
| 12/16 | 821 | 890 | 821 | 877 | +6.13% | 226,200 | 196億8389万 | +20.09% | 11.64 | 1.18 |
| 12/15 | 833 | 838 | 817 | 826 | -0.88% | 72,900 | 185億4626万 | +14.72% | 10.97 | 1.11 |
| 12/14 | 800 | 833 | 800 | 833 | +3.43% | 89,400 | 187億1092万 | +17.04% | 11.07 | 1.12 |
| 12/13 | 783 | 814 | 783 | 806 | +0.71% | 57,300 | 180億8972万 | +14.6% | 10.7 | 1.08 |
| 12/12 | 800 | 800 | 781 | 800 | +1.82% | 51,600 | 179億6248万 | +15.11% | 10.62 | 1.07 |
| 12/09 | 781 | 802 | 767 | 786 | +0.55% | 72,300 | 176億4066万 | +14.2% | 10.43 | 1.06 |
| 12/08 | 819 | 819 | 766 | 781 | -2.66% | 77,400 | 175億4336万 | +14.73% | 10.38 | 1.05 |
| 12/07 | 799 | 855 | 794 | 803 | +2.6% | 156,600 | 180億2236万 | +18.74% | 10.66 | 1.08 |
| 12/06 | 806 | 820 | 782 | 782 | -0.93% | 108,900 | 175億6581万 | +16.94% | 10.39 | 1.05 |
| 12/05 | 767 | 812 | 767 | 790 | -0.25% | 131,400 | 177億3047万 | +19.11% | 10.49 | 1.06 |
| 12/02 | 732 | 792 | 724 | 792 | +8.2% | 171,000 | 177億7537万 | +20.5% | 10.51 | 1.06 |
| 12/01 | 699 | 741 | 699 | 732 | +6.09% | 211,800 | 164億2819万 | +12.39% | 9.72 | 0.98 |
| 11/30 | 683 | 693 | 677 | 690 | +0.44% | 32,400 | 154億8516万 | +6.59% | 9.16 | 0.93 |
| 11/29 | 706 | 707 | 680 | 687 | -1.72% | 69,300 | 154億1780万 | +6.63% | 9.12 | 0.92 |
| 11/28 | 699 | 706 | 686 | 699 | +1.4% | 55,800 | 156億8723万 | +8.83% | 9.28 | 0.94 |
| 11/25 | 700 | 700 | 683 | 689 | -2.5% | 79,200 | 154億7019万 | +7.82% | 9.15 | 0.93 |
| 11/24 | 671 | 717 | 671 | 707 | +5.47% | 242,400 | 158億6686万 | +11.11% | 9.38 | 0.95 |
| 11/22 | 674 | 674 | 666 | 670 | -0.4% | 48,300 | 150億4358万 | +6.01% | 8.9 | 0.9 |
| 11/21 | 661 | 677 | 659 | 673 | +3.22% | 87,600 | 151億345万 | +6.94% | 8.93 | 0.9 |
| 11/18 | 643 | 652 | 643 | 652 | +3.06% | 48,300 | 146億3194万 | +3.93% | 8.65 | 0.88 |
| 11/17 | 647 | 648 | 630 | 632 | -1.4% | 48,900 | 141億9784万 | +1.01% | 8.4 | 0.85 |
| 11/16 | 648 | 649 | 640 | 641 | -1.84% | 41,400 | 143億9992万 | +2.61% | 8.52 | 0.86 |
| 11/15 | 635 | 653 | 634 | 653 | +3.7% | 87,000 | 146億6936万 | +4.7% | 8.68 | 0.88 |
| 11/14 | 623 | 633 | 621 | 630 | +1.56% | 49,500 | 141億4545万 | +1.29% | 8.37 | 0.85 |
| 11/11 | 630 | 630 | 618 | 620 | -1.59% | 37,500 | 139億2841万 | -0.27% | 8.24 | 0.83 |
| 11/10 | 615 | 632 | 613 | 630 | +2.77% | 88,800 | 141億5294万 | +1.5% | 8.37 | 0.85 |
| 11/09 | 620 | 625 | 580 | 613 | -0.97% | 108,000 | 137億7124万 | -1.23% | 8.14 | 0.82 |
| 11/08 | 613 | 619 | 613 | 619 | +1.25% | 23,400 | 139億595万 | -0.27% | 8.22 | 0.83 |
| 11/07 | 623 | 623 | 611 | 612 | -0.38% | 23,100 | 137億3381万 | -1.5% | 8.12 | 0.82 |
| 11/04 | 617 | 620 | 609 | 614 | -1.97% | 52,800 | 137億8620万 | -1.13% | 8.15 | 0.82 |
