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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 616 | 618 | 603 | 603 | -1.63% | 22,597,000 | 2兆9145億 | -3.37% | 12.59 | 0.98 |
| 03/30 | 621 | 622 | 612 | 613 | -1.13% | 12,497,000 | 2兆9629億 | -2.08% | 12.8 | 1 |
| 03/29 | 621 | 623 | 618 | 620 | -0.16% | 14,704,000 | 2兆9967億 | -1.12% | 12.94 | 1.01 |
| 03/28 | 611 | 622 | 611 | 621 | +2.31% | 21,301,000 | 3兆15億 | -0.96% | 12.96 | 1.01 |
| 03/27 | 608 | 611 | 604 | 607 | -1.46% | 12,960,000 | 2兆9339億 | -3.19% | 12.67 | 0.99 |
| 03/24 | 611 | 619 | 610 | 616 | +0.33% | 12,968,000 | 2兆9774億 | -1.91% | 12.86 | 1 |
| 03/23 | 605 | 616 | 605 | 614 | +0.33% | 15,660,000 | 2兆9677億 | -2.38% | 12.82 | 1 |
| 03/22 | 621 | 621 | 611 | 612 | -2.55% | 18,856,000 | 2兆9580億 | -2.86% | 12.78 | 1 |
| 03/21 | 623 | 630 | 621 | 628 | +0.48% | 14,148,000 | 3兆354億 | -0.48% | 13.11 | 1.02 |
| 03/17 | 627 | 629 | 622 | 625 | -1.57% | 25,922,000 | 3兆209億 | -1.11% | 13.05 | 1.02 |
| 03/16 | 634 | 640 | 629 | 635 | -0.63% | 17,166,000 | 3兆692億 | +0.47% | 13.26 | 1.03 |
| 03/15 | 635 | 639 | 631 | 639 | +0.31% | 12,443,000 | 3兆885億 | +1.27% | 13.34 | 1.04 |
| 03/14 | 637 | 640 | 634 | 637 | +0.47% | 16,540,000 | 3兆789億 | +0.63% | 13.3 | 1.04 |
| 03/13 | 629 | 635 | 628 | 634 | +0.63% | 15,270,000 | 3兆644億 | 0% | 13.24 | 1.03 |
| 03/10 | 632 | 635 | 630 | 630 | -0.32% | 27,499,000 | 3兆450億 | -0.79% | 13.15 | 1.03 |
| 03/09 | 632 | 633 | 628 | 632 | +0.48% | 14,067,000 | 3兆547億 | -0.78% | 13.19 | 1.03 |
| 03/08 | 631 | 633 | 626 | 629 | -0.47% | 13,690,000 | 3兆402億 | -1.41% | 13.13 | 1.02 |
| 03/07 | 623 | 632 | 623 | 632 | +1.77% | 21,306,000 | 3兆547億 | -0.94% | 13.19 | 1.03 |
| 03/06 | 624 | 627 | 621 | 621 | -0.96% | 18,531,000 | 3兆15億 | -2.82% | 12.96 | 1.01 |
| 03/03 | 631 | 632 | 623 | 627 | -1.1% | 22,686,000 | 3兆305億 | -2.18% | 13.09 | 1.02 |
| 03/02 | 643 | 643 | 634 | 634 | +0.48% | 18,983,000 | 3兆644億 | -1.4% | 13.24 | 1.03 |
| 03/01 | 626 | 632 | 622 | 631 | +1.94% | 15,914,000 | 3兆499億 | -2.02% | 13.17 | 1.03 |
| 02/28 | 622 | 628 | 619 | 619 | +0.32% | 22,249,000 | 2兆9919億 | -4.03% | 12.92 | 1.01 |
| 02/27 | 621 | 623 | 613 | 617 | -2.53% | 24,164,000 | 2兆9822億 | -4.49% | 12.88 | 1 |
| 02/24 | 632 | 639 | 629 | 633 | -0.16% | 16,308,000 | 3兆595億 | -2.31% | 13.22 | 1.03 |
| 02/23 | 639 | 639 | 631 | 634 | -0.47% | 15,991,000 | 3兆644億 | -2.31% | 13.24 | 1.03 |
| 02/22 | 638 | 642 | 636 | 637 | +0.47% | 13,311,000 | 3兆789億 | -2% | 13.3 | 1.04 |
| 02/21 | 627 | 634 | 625 | 634 | +1.12% | 13,514,000 | 3兆644億 | -2.46% | 13.24 | 1.03 |
| 02/20 | 625 | 628 | 619 | 627 | -0.63% | 16,379,000 | 3兆305億 | -3.69% | 13.09 | 1.02 |
| 02/17 | 635 | 637 | 629 | 631 | -1.87% | 19,342,000 | 3兆499億 | -3.22% | 13.17 | 1.03 |
| 02/16 | 644 | 649 | 640 | 643 | +0.31% | 21,158,000 | 3兆1079億 | -1.53% | 13.42 | 1.05 |
| 02/15 | 643 | 647 | 641 | 641 | +1.26% | 21,606,000 | 3兆982億 | -1.84% | 13.38 | 1.04 |
| 02/14 | 642 | 643 | 632 | 633 | -0.63% | 21,944,000 | 3兆595億 | -3.21% | 13.22 | 1.03 |
| 02/13 | 630 | 638 | 628 | 637 | +1.59% | 24,123,000 | 3兆789億 | -2.75% | 13.3 | 1.04 |
| 02/10 | 635 | 636 | 625 | 627 | +0.8% | 40,918,000 | 3兆305億 | -4.42% | 13.09 | 1.02 |
| 02/09 | 640 | 644 | 619 | 622 | -8.12% | 76,443,000 | 3兆64億 | -5.33% | 12.99 | 1.01 |
| 02/08 | 670 | 677 | 669 | 677 | +0.74% | 15,223,000 | 3兆2722億 | +2.89% | 14.13 | 1.1 |
| 02/07 | 659 | 678 | 659 | 672 | +1.05% | 19,894,000 | 3兆2480億 | +2.28% | 14.03 | 1.09 |
| 02/06 | 668 | 671 | 658 | 665 | +0.61% | 14,286,000 | 3兆2142億 | +1.53% | 13.88 | 1.08 |
| 02/03 | 660 | 672 | 657 | 661 | +0.76% | 22,874,000 | 3兆1949億 | +1.07% | 13.8 | 1.08 |
| 02/02 | 671 | 680 | 654 | 656 | +1.23% | 40,597,000 | 3兆1707億 | +0.46% | 13.7 | 1.07 |
| 02/01 | 636 | 652 | 635 | 648 | 0% | 16,214,000 | 3兆1320億 | -0.77% | 13.53 | 1.05 |
| 01/31 | 657 | 657 | 648 | 648 | -2.99% | 22,222,000 | 3兆1320億 | -0.61% | 13.53 | 1.05 |
| 01/30 | 670 | 672 | 664 | 668 | -0.89% | 11,947,000 | 3兆2287億 | +2.45% | 13.95 | 1.09 |
| 01/27 | 676 | 677 | 672 | 674 | -0.15% | 14,476,000 | 3兆2577億 | +3.53% | 14.07 | 1.1 |
| 01/26 | 664 | 678 | 662 | 675 | +2.74% | 24,369,000 | 3兆2625億 | +3.85% | 14.09 | 1.1 |
| 01/25 | 657 | 660 | 655 | 657 | +2.02% | 15,207,000 | 3兆1755億 | +1.08% | 13.72 | 1.07 |
| 01/24 | 648 | 650 | 643 | 644 | -0.77% | 13,765,000 | 3兆1127億 | -0.77% | 13.44 | 1.05 |
| 01/23 | 650 | 653 | 647 | 649 | -1.52% | 12,782,000 | 3兆1369億 | 0% | 13.55 | 1.06 |
| 01/20 | 657 | 661 | 654 | 659 | +0.15% | 16,338,000 | 3兆1852億 | +1.7% | 13.76 | 1.07 |
| 01/19 | 659 | 661 | 653 | 658 | +1.08% | 13,666,000 | 3兆1804億 | +1.54% | 13.74 | 1.07 |
| 01/18 | 634 | 654 | 634 | 651 | +1.09% | 19,359,000 | 3兆1465億 | +0.62% | 13.59 | 1.06 |
| 01/17 | 650 | 653 | 643 | 644 | -1.23% | 13,475,000 | 3兆1127億 | -0.46% | 13.44 | 1.05 |
| 01/16 | 654 | 659 | 650 | 652 | -0.91% | 11,096,000 | 3兆1514億 | +0.77% | 13.61 | 1.06 |
| 01/13 | 654 | 659 | 652 | 658 | +0.15% | 12,734,000 | 3兆1804億 | +1.86% | 13.74 | 1.07 |
| 01/12 | 661 | 663 | 654 | 657 | -1.2% | 17,433,000 | 3兆1755億 | +2.02% | 13.72 | 1.07 |
| 01/11 | 659 | 666 | 657 | 665 | +1.84% | 18,216,000 | 3兆2142億 | +3.42% | 13.88 | 1.08 |
| 01/10 | 655 | 661 | 652 | 653 | -0.46% | 16,253,000 | 3兆1562億 | +1.87% | 13.63 | 1.06 |
| 01/06 | 650 | 661 | 648 | 656 | -0.46% | 19,592,000 | 3兆1707億 | +2.66% | 13.7 | 1.07 |
| 01/05 | 670 | 671 | 655 | 659 | +0.46% | 35,734,000 | 3兆1852億 | +3.45% | 13.76 | 1.07 |
| 01/04 | 644 | 656 | 642 | 656 | +3.8% | 23,887,000 | 3兆1707億 | +3.14% | 13.7 | 1.07 |
| 2016 |
| 12/30 | 630 | 633 | 624 | 632 | 0% | 13,672,000 | 3兆547億 | -0.32% | 13.19 | 1.03 |
| 12/29 | 641 | 642 | 631 | 632 | -2.02% | 15,654,000 | 3兆547億 | -0.16% | 13.19 | 1.03 |
| 12/28 | 642 | 646 | 641 | 645 | +1.26% | 14,724,000 | 3兆1175億 | +1.9% | 13.47 | 1.05 |
| 12/27 | 633 | 642 | 633 | 637 | -0.31% | 11,929,000 | 3兆789億 | +0.95% | 13.3 | 1.04 |
| 12/26 | 645 | 645 | 638 | 639 | -0.31% | 10,344,000 | 3兆885億 | +1.43% | 13.34 | 1.04 |
| 12/22 | 638 | 641 | 632 | 641 | -0.47% | 17,408,000 | 3兆982億 | +2.07% | 13.38 | 1.04 |
| 12/21 | 650 | 654 | 641 | 644 | -0.46% | 15,154,000 | 3兆1127億 | +3.04% | 13.44 | 1.05 |
| 12/20 | 651 | 653 | 642 | 647 | -0.61% | 15,739,000 | 3兆1272億 | +3.85% | 13.51 | 1.05 |
| 12/19 | 648 | 655 | 646 | 651 | -0.76% | 17,480,000 | 3兆1465億 | +4.83% | 13.59 | 1.06 |
| 12/16 | 649 | 657 | 647 | 656 | +2.18% | 33,074,000 | 3兆1707億 | +6.32% | 13.7 | 1.07 |
| 12/15 | 645 | 648 | 637 | 642 | +0.94% | 22,919,000 | 3兆1030億 | +4.56% | 13.4 | 1.04 |
| 12/14 | 640 | 641 | 634 | 636 | +0.32% | 20,937,000 | 3兆740億 | +4.61% | 13.28 | 1.03 |
| 12/13 | 630 | 636 | 625 | 634 | -1.55% | 31,122,000 | 3兆644億 | +4.79% | 13.24 | 1.03 |
| 12/12 | 660 | 662 | 637 | 644 | -1.23% | 31,737,000 | 3兆1127億 | +7.15% | 13.44 | 1.05 |
| 12/09 | 647 | 654 | 644 | 652 | +0.77% | 29,951,000 | 3兆1514億 | +9.21% | 13.61 | 1.06 |
| 12/08 | 645 | 647 | 637 | 647 | +1.89% | 27,967,000 | 3兆1272億 | +9.11% | 13.51 | 1.05 |
| 12/07 | 629 | 635 | 626 | 635 | +1.76% | 20,502,000 | 3兆692億 | +7.81% | 13.26 | 1.03 |
| 12/06 | 627 | 628 | 620 | 624 | +1.13% | 18,776,000 | 3兆160億 | +6.48% | 13.03 | 1.02 |
| 12/05 | 620 | 621 | 611 | 617 | -0.8% | 21,839,000 | 2兆9822億 | +5.83% | 12.88 | 1 |
| 12/02 | 623 | 625 | 615 | 622 | +0.48% | 22,235,000 | 3兆64億 | +7.43% | 12.99 | 1.01 |
| 12/01 | 622 | 629 | 617 | 619 | +1.64% | 25,960,000 | 2兆9919億 | +7.65% | 12.92 | 1.01 |
| 11/30 | 615 | 616 | 607 | 609 | -0.33% | 19,127,000 | 2兆9435億 | +6.65% | 12.71 | 0.99 |
| 11/29 | 609 | 614 | 606 | 611 | -1.13% | 14,205,000 | 2兆9532億 | +7.57% | 12.76 | 0.99 |
| 11/28 | 615 | 618 | 605 | 618 | -0.16% | 21,626,000 | 2兆9870億 | +9.57% | 12.9 | 1.01 |
| 11/25 | 616 | 627 | 615 | 619 | +0.65% | 25,572,000 | 2兆9919億 | +10.54% | 12.92 | 1.01 |
| 11/24 | 619 | 620 | 611 | 615 | +0.99% | 21,505,000 | 2兆9725億 | +10.61% | 12.84 | 1 |
| 11/22 | 614 | 615 | 606 | 609 | -0.81% | 17,272,000 | 2兆9435億 | +10.33% | 12.71 | 0.99 |
| 11/21 | 599 | 617 | 595 | 614 | +3.37% | 31,749,000 | 2兆9677億 | +11.84% | 12.82 | 1 |
| 11/18 | 599 | 601 | 593 | 594 | +1.02% | 21,726,000 | 2兆8710億 | +8.99% | 12.4 | 0.97 |
| 11/17 | 584 | 588 | 579 | 588 | -0.34% | 18,730,000 | 2兆8420億 | +8.49% | 12.28 | 0.96 |
| 11/16 | 600 | 601 | 589 | 590 | +0.68% | 27,350,000 | 2兆8517億 | +9.46% | 12.32 | 0.96 |
| 11/15 | 590 | 595 | 583 | 586 | -0.34% | 20,934,000 | 2兆8324億 | +9.12% | 12.23 | 0.95 |
| 11/14 | 570 | 589 | 569 | 588 | +4.26% | 29,855,000 | 2兆8420億 | +10.11% | 12.28 | 0.96 |
| 11/11 | 568 | 575 | 563 | 564 | +0.18% | 27,601,000 | 2兆7260億 | +6.21% | 11.77 | 0.92 |
| 11/10 | 559 | 565 | 544 | 563 | +10.61% | 46,373,000 | 2兆7212億 | +6.43% | 11.75 | 0.92 |
| 11/09 | 555 | 559 | 503 | 509 | -7.29% | 49,869,000 | 2兆4602億 | -3.05% | 10.63 | 0.83 |
| 11/08 | 552 | 554 | 547 | 549 | +0.18% | 12,558,000 | 2兆6535億 | +4.77% | 11.46 | 0.89 |
| 11/07 | 547 | 551 | 543 | 548 | +2.43% | 19,176,000 | 2兆6487億 | +5.38% | 11.44 | 0.89 |
| 11/04 | 538 | 543 | 532 | 535 | -2.37% | 21,861,000 | 2兆5859億 | +3.28% | 11.17 | 0.87 |
