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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 1,395 | 1,410 | 1,385 | 1,395 | +0.36% | 353,400 | 537億8911万 | +0.65% | 36.33 | 1.04 |
| 03/30 | 1,405 | 1,410 | 1,385 | 1,390 | -1.07% | 182,600 | 535億9632万 | +0.43% | 36.2 | 1.04 |
| 03/29 | 1,385 | 1,410 | 1,370 | 1,405 | +1.44% | 273,200 | 541億7470万 | +1.59% | 36.59 | 1.05 |
| 03/28 | 1,385 | 1,390 | 1,380 | 1,385 | 0% | 143,200 | 534億353万 | +0.36% | 36.07 | 1.04 |
| 03/27 | 1,400 | 1,400 | 1,375 | 1,385 | -1.07% | 169,800 | 534億353万 | +0.44% | 36.07 | 1.04 |
| 03/24 | 1,380 | 1,400 | 1,375 | 1,400 | +1.45% | 141,000 | 539億8191万 | +1.6% | 36.46 | 1.05 |
| 03/23 | 1,375 | 1,385 | 1,365 | 1,380 | -0.36% | 136,200 | 532億1074万 | +0.22% | 35.94 | 1.03 |
| 03/22 | 1,375 | 1,385 | 1,370 | 1,385 | -0.36% | 142,800 | 534億353万 | +0.65% | 36.07 | 1.04 |
| 03/21 | 1,390 | 1,395 | 1,385 | 1,390 | -0.71% | 124,000 | 535億9632万 | +1.02% | 36.2 | 1.04 |
| 03/17 | 1,415 | 1,415 | 1,390 | 1,400 | -1.06% | 358,600 | 539億8191万 | +1.82% | 36.46 | 1.05 |
| 03/16 | 1,410 | 1,415 | 1,405 | 1,415 | 0% | 172,600 | 545億6028万 | +2.83% | 36.85 | 1.06 |
| 03/15 | 1,410 | 1,425 | 1,410 | 1,415 | -0.35% | 157,800 | 545億6028万 | +2.54% | 36.85 | 1.06 |
| 03/14 | 1,410 | 1,425 | 1,405 | 1,420 | +1.07% | 223,800 | 547億5308万 | +2.53% | 36.98 | 1.06 |
| 03/13 | 1,385 | 1,405 | 1,375 | 1,405 | +1.81% | 238,200 | 541億7470万 | +1.15% | 36.59 | 1.05 |
| 03/10 | 1,385 | 1,385 | 1,380 | 1,380 | 0% | 153,400 | 532億1074万 | -0.93% | 35.94 | 1.03 |
| 03/09 | 1,385 | 1,385 | 1,370 | 1,380 | -0.36% | 176,600 | 532億1074万 | -1.36% | 35.94 | 1.03 |
| 03/08 | 1,370 | 1,385 | 1,370 | 1,385 | +0.73% | 286,800 | 534億353万 | -1.35% | 36.07 | 1.04 |
| 03/07 | 1,380 | 1,380 | 1,370 | 1,375 | -0.36% | 174,400 | 530億1794万 | -2.34% | 35.81 | 1.03 |
| 03/06 | 1,375 | 1,380 | 1,370 | 1,380 | +0.73% | 152,600 | 532億1074万 | -2.4% | 35.94 | 1.03 |
| 03/03 | 1,375 | 1,375 | 1,360 | 1,370 | -0.36% | 330,200 | 528億2515万 | -3.45% | 35.68 | 1.02 |
| 03/02 | 1,380 | 1,380 | 1,365 | 1,375 | +1.1% | 407,000 | 530億1794万 | -3.51% | 35.81 | 1.03 |
| 03/01 | 1,375 | 1,375 | 1,355 | 1,360 | +0.37% | 308,400 | 524億3957万 | -4.96% | 35.42 | 1.02 |
| 02/28 | 1,360 | 1,390 | 1,355 | 1,355 | 0% | 524,400 | 522億4677万 | -5.71% | 35.29 | 1.01 |
| 02/27 | 1,360 | 1,380 | 1,345 | 1,355 | 0% | 403,200 | 522億4677万 | -6.16% | 35.29 | 1.01 |
| 02/24 | 1,365 | 1,365 | 1,350 | 1,355 | -0.73% | 306,800 | 522億4677万 | -6.55% | 35.29 | 1.01 |
| 02/23 | 1,350 | 1,370 | 1,345 | 1,365 | +1.49% | 406,600 | 526億3236万 | -6.25% | 35.55 | 1.02 |
| 02/22 | 1,360 | 1,365 | 1,345 | 1,345 | -0.37% | 212,400 | 518億6119万 | -8.07% | 35.03 | 1.01 |
| 02/21 | 1,350 | 1,365 | 1,340 | 1,350 | 0% | 293,200 | 520億5398万 | -8.16% | 35.16 | 1.01 |
| 02/20 | 1,355 | 1,360 | 1,345 | 1,350 | -0.74% | 368,600 | 520億5398万 | -8.6% | 35.16 | 1.01 |
| 02/17 | 1,370 | 1,370 | 1,355 | 1,360 | -0.73% | 322,800 | 524億3957万 | -8.36% | 35.42 | 1.02 |
| 02/16 | 1,375 | 1,380 | 1,365 | 1,370 | 0% | 194,800 | 528億2515万 | -8.12% | 35.68 | 1.02 |
| 02/15 | 1,390 | 1,390 | 1,370 | 1,370 | +0.37% | 363,400 | 528億2515万 | -8.54% | 35.68 | 1.02 |
| 02/14 | 1,385 | 1,390 | 1,365 | 1,365 | -1.09% | 411,000 | 526億3236万 | -9.36% | 35.55 | 1.02 |
| 02/13 | 1,400 | 1,405 | 1,360 | 1,380 | -2.47% | 863,600 | 532億1074万 | -8.79% | 35.94 | 1.03 |
| 02/10 | 1,535 | 1,540 | 1,415 | 1,415 | -7.52% | 1,378,400 | 545億6028万 | -6.85% | 36.85 | 1.06 |
| 02/09 | 1,525 | 1,530 | 1,515 | 1,530 | +0.33% | 219,200 | 589億9451万 | +0.33% | 39.85 | 1.14 |
| 02/08 | 1,515 | 1,525 | 1,505 | 1,525 | +0.33% | 289,600 | 588億172万 | -0.07% | 39.72 | 1.14 |
| 02/07 | 1,505 | 1,525 | 1,505 | 1,520 | +0.33% | 145,600 | 586億893万 | -0.52% | 39.59 | 1.14 |
| 02/06 | 1,525 | 1,535 | 1,510 | 1,515 | -0.33% | 200,800 | 584億1613万 | -0.92% | 39.46 | 1.13 |
| 02/03 | 1,555 | 1,565 | 1,515 | 1,520 | +1.33% | 701,200 | 586億893万 | -0.72% | 39.59 | 1.14 |
| 02/02 | 1,510 | 1,510 | 1,490 | 1,500 | -0.33% | 166,000 | 578億3776万 | -2.09% | 39.07 | 1.12 |
| 02/01 | 1,500 | 1,510 | 1,480 | 1,505 | 0% | 223,200 | 580億3055万 | -1.89% | 39.2 | 1.13 |
| 01/31 | 1,515 | 1,530 | 1,505 | 1,505 | -0.99% | 189,400 | 580億3055万 | -1.89% | 39.2 | 1.13 |
| 01/30 | 1,520 | 1,530 | 1,515 | 1,520 | 0% | 105,200 | 586億893万 | -0.98% | 39.59 | 1.14 |
| 01/27 | 1,530 | 1,530 | 1,515 | 1,520 | -0.33% | 151,000 | 586億893万 | -1.04% | 39.59 | 1.14 |
| 01/26 | 1,525 | 1,530 | 1,515 | 1,525 | +0.66% | 147,200 | 588億172万 | -0.72% | 39.72 | 1.14 |
| 01/25 | 1,520 | 1,525 | 1,510 | 1,515 | +0.33% | 128,400 | 584億1613万 | -1.5% | 39.46 | 1.13 |
| 01/24 | 1,510 | 1,520 | 1,505 | 1,510 | -0.66% | 173,200 | 582億2334万 | -1.95% | 39.33 | 1.13 |
| 01/23 | 1,515 | 1,525 | 1,510 | 1,520 | +0.66% | 210,400 | 586億893万 | -1.43% | 39.59 | 1.14 |
| 01/20 | 1,520 | 1,525 | 1,510 | 1,510 | -1.31% | 230,600 | 582億2334万 | -2.14% | 39.33 | 1.13 |
| 01/19 | 1,530 | 1,540 | 1,520 | 1,530 | +0.66% | 235,200 | 589億9451万 | -0.91% | 39.85 | 1.14 |
| 01/18 | 1,520 | 1,535 | 1,505 | 1,520 | 0% | 282,000 | 586億893万 | -1.62% | 39.59 | 1.14 |
| 01/17 | 1,535 | 1,535 | 1,520 | 1,520 | -0.98% | 223,800 | 586億893万 | -1.68% | 39.59 | 1.14 |
| 01/16 | 1,535 | 1,550 | 1,525 | 1,535 | -0.32% | 262,600 | 591億8730万 | -0.78% | 39.98 | 1.15 |
| 01/13 | 1,535 | 1,550 | 1,535 | 1,540 | -0.32% | 184,400 | 593億8010万 | -0.45% | 40.11 | 1.15 |
| 01/12 | 1,550 | 1,555 | 1,530 | 1,545 | -0.32% | 335,000 | 595億7289万 | -0.13% | 40.24 | 1.16 |
| 01/11 | 1,530 | 1,555 | 1,530 | 1,550 | +0.65% | 327,400 | 597億6568万 | +0.19% | 40.37 | 1.16 |
| 01/10 | 1,550 | 1,550 | 1,530 | 1,540 | -0.32% | 409,000 | 593億8010万 | -0.71% | 40.11 | 1.15 |
| 01/06 | 1,560 | 1,560 | 1,545 | 1,545 | -1.28% | 317,200 | 595億7289万 | -0.58% | 40.24 | 1.16 |
| 01/05 | 1,565 | 1,575 | 1,555 | 1,565 | +0.32% | 373,800 | 603億4406万 | +0.64% | 40.76 | 1.17 |
| 01/04 | 1,575 | 1,580 | 1,550 | 1,560 | 0% | 510,400 | 601億5127万 | +0.26% | 40.63 | 1.17 |
| 2016 |
| 12/30 | 1,550 | 1,560 | 1,545 | 1,560 | +0.65% | 152,200 | 601億5127万 | +0.19% | 40.63 | 1.17 |
| 12/29 | 1,555 | 1,565 | 1,540 | 1,550 | -0.32% | 246,000 | 597億6568万 | -0.58% | 40.37 | 1.16 |
| 12/28 | 1,555 | 1,570 | 1,545 | 1,555 | +0.65% | 321,600 | 599億5847万 | -0.45% | 40.5 | 1.16 |
| 12/27 | 1,550 | 1,565 | 1,540 | 1,545 | -0.32% | 327,000 | 595億7289万 | -1.15% | 40.24 | 1.16 |
| 12/26 | 1,540 | 1,560 | 1,535 | 1,550 | +1.64% | 344,200 | 597億6568万 | -0.96% | 40.37 | 1.16 |
| 12/22 | 1,535 | 1,535 | 1,515 | 1,525 | 0% | 382,600 | 588億172万 | -2.56% | 39.72 | 1.14 |
| 12/21 | 1,535 | 1,540 | 1,525 | 1,525 | -0.33% | 322,600 | 588億172万 | -2.62% | 39.72 | 1.14 |
| 12/20 | 1,535 | 1,540 | 1,525 | 1,530 | -0.33% | 342,000 | 589億9451万 | -2.3% | 39.85 | 1.14 |
| 12/19 | 1,555 | 1,560 | 1,535 | 1,535 | -1.92% | 358,800 | 591億8730万 | -2.1% | 39.98 | 1.15 |
| 12/16 | 1,575 | 1,595 | 1,565 | 1,565 | 0% | 448,200 | 603億4406万 | -0.45% | 40.76 | 1.17 |
| 12/15 | 1,555 | 1,565 | 1,540 | 1,565 | +0.64% | 316,200 | 603億4406万 | -0.89% | 40.76 | 1.17 |
| 12/14 | 1,555 | 1,570 | 1,550 | 1,555 | +0.32% | 350,400 | 599億5847万 | -1.83% | 40.5 | 1.16 |
| 12/13 | 1,540 | 1,555 | 1,540 | 1,550 | 0% | 282,600 | 597億6568万 | -2.64% | 40.37 | 1.16 |
| 12/12 | 1,555 | 1,560 | 1,540 | 1,550 | +0.98% | 313,200 | 597億6568万 | -3.13% | 40.37 | 1.16 |
| 12/09 | 1,540 | 1,540 | 1,530 | 1,535 | -0.65% | 336,800 | 591億8730万 | -4.48% | 39.98 | 1.15 |
| 12/08 | 1,570 | 1,570 | 1,540 | 1,545 | -0.32% | 323,000 | 595億7289万 | -4.45% | 40.24 | 1.16 |
| 12/07 | 1,545 | 1,555 | 1,540 | 1,550 | +0.65% | 263,400 | 597億6568万 | -4.73% | 40.37 | 1.16 |
| 12/06 | 1,550 | 1,555 | 1,535 | 1,540 | +0.33% | 347,800 | 593億8010万 | -5.93% | 40.11 | 1.15 |
| 12/05 | 1,550 | 1,555 | 1,530 | 1,535 | -1.6% | 433,200 | 591億8730万 | -6.8% | 39.98 | 1.15 |
| 12/02 | 1,605 | 1,610 | 1,560 | 1,560 | -5.17% | 887,600 | 601億5127万 | -5.85% | 40.63 | 1.17 |
| 12/01 | 1,640 | 1,655 | 1,620 | 1,645 | +2.81% | 608,600 | 634億2874万 | -1.2% | 42.84 | 1.23 |
| 11/30 | 1,585 | 1,605 | 1,580 | 1,600 | +0.95% | 248,400 | 616億9361万 | -4.19% | 41.67 | 1.2 |
| 11/29 | 1,575 | 1,595 | 1,575 | 1,585 | 0% | 218,800 | 611億1523万 | -5.49% | 41.28 | 1.19 |
| 11/28 | 1,575 | 1,595 | 1,570 | 1,585 | -0.31% | 179,800 | 611億1523万 | -5.93% | 41.28 | 1.19 |
| 11/25 | 1,610 | 1,610 | 1,585 | 1,590 | -1.24% | 242,800 | 613億802万 | -6.08% | 41.41 | 1.19 |
| 11/24 | 1,625 | 1,630 | 1,605 | 1,610 | -0.31% | 266,800 | 620億7919万 | -5.41% | 41.93 | 1.2 |
| 11/22 | 1,595 | 1,615 | 1,570 | 1,615 | +1.25% | 409,200 | 622億7199万 | -5.56% | 42.06 | 1.21 |
| 11/21 | 1,595 | 1,600 | 1,585 | 1,595 | +0.95% | 284,000 | 615億81万 | -7.11% | 41.54 | 1.19 |
| 11/18 | 1,570 | 1,595 | 1,565 | 1,580 | +0.96% | 455,800 | 609億2244万 | -8.35% | 41.15 | 1.18 |
| 11/17 | 1,550 | 1,565 | 1,530 | 1,565 | +1.62% | 280,800 | 603億4406万 | -9.59% | 40.76 | 1.17 |
| 11/16 | 1,545 | 1,560 | 1,530 | 1,540 | +0.65% | 382,000 | 593億8010万 | -11.39% | 40.11 | 1.15 |
| 11/15 | 1,575 | 1,580 | 1,525 | 1,530 | -2.24% | 419,200 | 589億9451万 | -12.42% | 39.85 | 1.14 |
| 11/14 | 1,670 | 1,700 | 1,550 | 1,565 | -5.15% | 702,800 | 603億4406万 | -10.83% | 40.76 | 1.17 |
| 11/11 | 1,750 | 1,785 | 1,620 | 1,650 | -5.44% | 361,600 | 636億2153万 | -6.25% | 42.97 | 1.23 |
| 11/10 | 1,755 | 1,760 | 1,725 | 1,745 | +3.87% | 119,800 | 672億8459万 | -0.91% | 45.45 | 1.3 |
| 11/09 | 1,765 | 1,780 | 1,655 | 1,680 | -4.82% | 214,000 | 647億7829万 | -4.38% | 43.76 | 1.26 |
| 11/08 | 1,740 | 1,770 | 1,740 | 1,765 | +1.44% | 103,000 | 680億5576万 | +0.51% | 45.97 | 1.32 |
| 11/07 | 1,725 | 1,745 | 1,700 | 1,740 | +1.46% | 168,000 | 670億9180万 | -0.57% | 45.32 | 1.3 |
| 11/04 | 1,760 | 1,770 | 1,705 | 1,715 | -3.92% | 208,200 | 661億2784万 | -1.83% | 44.67 | 1.28 |
