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→2 |
| 2017 |
| 03/31 | 660 | 670 | 653 | 653 | -0.68% | 956,600 | 664億2616万 | +3.82% | 12.63 | 2.25 |
| 03/30 | 646 | 665 | 645 | 658 | +1.78% | 944,600 | 668億8392万 | +4.86% | 12.71 | 2.27 |
| 03/29 | 629 | 651 | 620 | 646 | +1.65% | 1,124,000 | 657億1409万 | +3.53% | 12.49 | 2.23 |
| 03/28 | 642 | 645 | 632 | 636 | -0.7% | 673,400 | 646億4598万 | +2.17% | 12.29 | 2.19 |
| 03/27 | 647 | 651 | 637 | 640 | -0.93% | 836,400 | 651億374万 | +3.23% | 12.38 | 2.21 |
| 03/24 | 653 | 657 | 642 | 646 | -0.31% | 682,200 | 657億1409万 | +4.7% | 12.49 | 2.23 |
| 03/23 | 655 | 659 | 639 | 648 | +0.7% | 1,119,000 | 659億1754万 | +5.71% | 12.53 | 2.23 |
| 03/22 | 635 | 651 | 635 | 644 | -0.69% | 1,178,800 | 654億5978万 | +5.67% | 12.44 | 2.22 |
| 03/21 | 625 | 648 | 625 | 648 | +3.93% | 1,576,600 | 659億1754万 | +7.11% | 12.53 | 2.23 |
| 03/17 | 616 | 633 | 615 | 624 | +1.14% | 2,262,600 | 634億2528万 | +3.74% | 12.06 | 2.15 |
| 03/16 | 599 | 620 | 599 | 617 | +2.92% | 771,800 | 627億1321万 | +3.27% | 11.92 | 2.13 |
| 03/15 | 610 | 612 | 595 | 599 | -2.36% | 819,200 | 609億3303万 | +1.01% | 11.58 | 2.07 |
| 03/14 | 606 | 617 | 602 | 614 | +1.07% | 678,600 | 624億804万 | +3.98% | 11.86 | 2.12 |
| 03/13 | 611 | 619 | 605 | 607 | -1.7% | 590,000 | 617億4683万 | +3.58% | 11.74 | 2.09 |
| 03/10 | 623 | 629 | 615 | 618 | -1.04% | 383,400 | 628億1494万 | +5.92% | 11.94 | 2.13 |
| 03/09 | 621 | 625 | 609 | 624 | +0.48% | 661,000 | 634億7615万 | +7.22% | 12.07 | 2.15 |
| 03/08 | 628 | 628 | 619 | 621 | -0.96% | 359,400 | 631億7097万 | +7.07% | 12.01 | 2.14 |
| 03/07 | 631 | 632 | 620 | 627 | -0.71% | 681,000 | 637億8132万 | +8.48% | 12.12 | 2.16 |
| 03/06 | 625 | 634 | 624 | 632 | +0.4% | 564,400 | 642億3908万 | +9.64% | 12.21 | 2.18 |
| 03/03 | 627 | 631 | 622 | 629 | +0.32% | 639,600 | 639億8477万 | +9.39% | 12.16 | 2.17 |
| 03/02 | 625 | 637 | 622 | 627 | +1.13% | 1,334,000 | 637億8132万 | +9.42% | 12.12 | 2.16 |
| 03/01 | 617 | 621 | 609 | 620 | +0.16% | 756,400 | 630億6925万 | +8.77% | 11.99 | 2.14 |
| 02/28 | 622 | 622 | 612 | 619 | -0.08% | 826,400 | 629億6752万 | +8.98% | 11.97 | 2.13 |
| 02/27 | 625 | 625 | 611 | 620 | +0.41% | 1,101,400 | 630億1838万 | +9.45% | 11.98 | 2.14 |
| 02/24 | 593 | 618 | 592 | 617 | +4.05% | 1,893,600 | 627億6407万 | +9.59% | 11.93 | 2.13 |
| 02/23 | 596 | 596 | 589 | 593 | -0.92% | 517,600 | 603億2268万 | +5.7% | 11.47 | 2.04 |
| 02/22 | 594 | 599 | 589 | 599 | +0.84% | 1,004,000 | 608億8217万 | +6.88% | 11.57 | 2.06 |
| 02/21 | 596 | 599 | 591 | 594 | +1.45% | 1,211,200 | 603億7355万 | +6.36% | 11.48 | 2.05 |
| 02/20 | 566 | 587 | 566 | 585 | +5.41% | 1,409,800 | 595億889万 | +5.03% | 11.31 | 2.02 |
| 02/17 | 543 | 559 | 541 | 555 | +1.83% | 677,800 | 564億5715万 | -0.36% | 10.73 | 1.91 |
| 02/16 | 550 | 551 | 544 | 545 | -1.09% | 476,600 | 554億3990万 | -2.33% | 10.54 | 1.88 |
| 02/15 | 542 | 552 | 542 | 551 | +2.42% | 761,200 | 560億5025万 | -1.61% | 10.65 | 1.9 |
| 02/14 | 546 | 546 | 538 | 538 | -1.01% | 633,800 | 547億2783万 | -4.1% | 10.4 | 1.85 |
| 02/13 | 529 | 545 | 528 | 544 | +3.43% | 658,000 | 552億8732万 | -3.63% | 10.51 | 1.87 |
| 02/10 | 529 | 535 | 523 | 526 | +0.19% | 497,800 | 534億5627万 | -7.16% | 10.16 | 1.81 |
| 02/09 | 523 | 527 | 513 | 525 | +0.58% | 802,200 | 533億5455万 | -7.66% | 10.14 | 1.81 |
| 02/08 | 515 | 527 | 510 | 522 | +0.58% | 904,800 | 530億4937万 | -8.51% | 10.08 | 1.8 |
| 02/07 | 527 | 528 | 512 | 519 | -3.26% | 1,557,800 | 527億4420万 | -9.35% | 10.03 | 1.79 |
| 02/06 | 569 | 571 | 535 | 536 | -6.78% | 2,168,200 | 545億2438万 | -6.62% | 10.36 | 1.85 |
| 02/03 | 582 | 587 | 543 | 575 | -0.61% | 2,313,600 | 584億9164万 | -0.17% | 11.12 | 1.98 |
| 02/02 | 589 | 594 | 578 | 579 | -1.53% | 787,000 | 588億4768万 | +0.43% | 11.19 | 1.99 |
| 02/01 | 580 | 588 | 580 | 588 | +1.56% | 627,200 | 597億6320万 | +2.17% | 11.36 | 2.03 |
| 01/31 | 592 | 595 | 579 | 579 | -3.82% | 1,245,400 | 588億4768万 | +0.78% | 11.19 | 1.99 |
| 01/30 | 573 | 606 | 572 | 602 | +5.53% | 1,853,600 | 611億8734万 | +4.97% | 11.63 | 2.07 |
| 01/27 | 564 | 574 | 561 | 570 | +1.06% | 728,000 | 579億8302万 | -0.35% | 11.02 | 1.97 |
| 01/26 | 574 | 575 | 560 | 564 | -1.31% | 793,800 | 573億7267万 | -1.4% | 10.91 | 1.94 |
| 01/25 | 555 | 572 | 553 | 572 | +3.63% | 707,600 | 581億3560万 | +0.09% | 11.05 | 1.97 |
| 01/24 | 558 | 558 | 547 | 552 | -1.25% | 730,400 | 561億111万 | -3.08% | 10.66 | 1.9 |
| 01/23 | 560 | 561 | 552 | 559 | -0.36% | 391,000 | 568億1318万 | -1.85% | 10.8 | 1.93 |
| 01/20 | 555 | 561 | 552 | 561 | +0.99% | 665,800 | 570億1663万 | -1.49% | 10.84 | 1.93 |
| 01/19 | 567 | 571 | 552 | 555 | -1.33% | 790,000 | 564億5715万 | -2.29% | 10.73 | 1.91 |
| 01/18 | 559 | 563 | 540 | 563 | -0.88% | 1,143,200 | 572億2008万 | -0.97% | 10.88 | 1.94 |
| 01/17 | 576 | 578 | 562 | 568 | -1.56% | 666,600 | 577億2871万 | +0.27% | 10.97 | 1.96 |
| 01/16 | 589 | 589 | 575 | 577 | -2.7% | 690,600 | 586億4423万 | +2.22% | 11.15 | 1.99 |
| 01/13 | 588 | 593 | 576 | 593 | +0.59% | 797,200 | 602億7182万 | +5.61% | 11.46 | 2.04 |
| 01/12 | 595 | 596 | 586 | 589 | -0.08% | 568,400 | 599億1578万 | +5.75% | 11.39 | 2.03 |
| 01/11 | 600 | 601 | 584 | 590 | -1.5% | 1,145,600 | 599億6665万 | +6.41% | 11.4 | 2.03 |
| 01/10 | 600 | 608 | 595 | 599 | +0.67% | 1,346,400 | 608億8217万 | +8.82% | 11.57 | 2.06 |
| 01/06 | 585 | 599 | 584 | 595 | +1.62% | 1,118,400 | 604億7527万 | +8.88% | 11.5 | 2.05 |
| 01/05 | 575 | 586 | 571 | 585 | +1.65% | 559,600 | 595億889万 | +7.93% | 11.31 | 2.02 |
| 01/04 | 580 | 584 | 572 | 576 | +0.26% | 764,400 | 585億4250万 | +6.77% | 11.13 | 1.98 |
| 2016 |
| 12/30 | 561 | 577 | 561 | 574 | +1.41% | 455,000 | 583億8992万 | +7.29% | 11.1 | 1.98 |
| 12/29 | 579 | 579 | 560 | 566 | -2.83% | 1,039,600 | 575億7612万 | +6.39% | 10.94 | 1.95 |
| 12/28 | 569 | 587 | 568 | 583 | +2.46% | 1,017,600 | 592億5457万 | +9.7% | 11.26 | 2.01 |
| 12/27 | 556 | 571 | 556 | 569 | +1.25% | 629,200 | 578億3043万 | +7.67% | 10.99 | 1.96 |
| 12/26 | 568 | 568 | 558 | 562 | -0.44% | 534,400 | 571億1836万 | +6.75% | 10.86 | 1.94 |
| 12/22 | 555 | 569 | 551 | 564 | +1.62% | 592,400 | 573億7267万 | +7.63% | 10.91 | 1.94 |
| 12/21 | 572 | 573 | 555 | 555 | -2.63% | 976,200 | 564億5715万 | +6.53% | 10.73 | 1.91 |
| 12/20 | 562 | 570 | 559 | 570 | +2.89% | 977,800 | 579億8302万 | +10.25% | 11.02 | 1.97 |
| 12/19 | 558 | 567 | 549 | 554 | +0.36% | 1,050,600 | 563億5542万 | +8.2% | 10.71 | 1.91 |
| 12/16 | 535 | 555 | 534 | 552 | +3.56% | 710,600 | 561億5197万 | +8.88% | 10.67 | 1.9 |
| 12/15 | 536 | 545 | 528 | 533 | -0.93% | 1,061,800 | 542億1921万 | +5.96% | 10.31 | 1.84 |
| 12/14 | 550 | 554 | 538 | 538 | -1.74% | 750,800 | 547億2783万 | +8.03% | 10.4 | 1.85 |
| 12/13 | 556 | 556 | 544 | 548 | -1.71% | 715,200 | 556億9421万 | +10.83% | 10.59 | 1.89 |
| 12/12 | 542 | 561 | 538 | 557 | +3.92% | 2,281,200 | 566億6060万 | +13.67% | 10.77 | 1.92 |
| 12/09 | 530 | 539 | 519 | 536 | +1.61% | 1,376,000 | 545億2438万 | +10.74% | 10.36 | 1.85 |
| 12/08 | 518 | 535 | 514 | 528 | +2.93% | 1,759,200 | 536億5972万 | +9.67% | 10.2 | 1.82 |
| 12/07 | 508 | 517 | 506 | 513 | +1.08% | 901,200 | 521億3385万 | +7.22% | 9.91 | 1.77 |
| 12/06 | 500 | 509 | 497 | 507 | +2.11% | 888,600 | 515億7437万 | +6.51% | 9.8 | 1.75 |
| 12/05 | 492 | 499 | 487 | 497 | +0.91% | 760,400 | 505億626万 | +4.75% | 9.6 | 1.71 |
| 12/02 | 500 | 505 | 492 | 492 | -2.09% | 589,800 | 500億4850万 | +4.24% | 9.51 | 1.7 |
| 12/01 | 506 | 507 | 493 | 503 | -0.4% | 1,344,400 | 511億1661万 | +6.69% | 9.72 | 1.73 |
| 11/30 | 500 | 523 | 499 | 505 | +1.71% | 2,609,400 | 513億2006万 | +7.57% | 9.76 | 1.74 |
| 11/29 | 506 | 506 | 491 | 496 | -0.8% | 690,000 | 504億5540万 | +6.21% | 9.59 | 1.71 |
| 11/28 | 485 | 504 | 484 | 500 | +2.77% | 958,600 | 508億6230万 | +7.3% | 9.67 | 1.72 |
| 11/25 | 494 | 499 | 479 | 487 | -2.89% | 1,381,600 | 494億8901万 | +4.85% | 9.41 | 1.68 |
| 11/24 | 521 | 523 | 500 | 501 | -3.75% | 1,371,400 | 509億6402万 | +8.21% | 9.69 | 1.73 |
| 11/22 | 525 | 527 | 514 | 521 | -1.42% | 747,400 | 529億4765万 | +12.91% | 10.06 | 1.79 |
| 11/21 | 519 | 528 | 512 | 528 | +2.72% | 1,121,600 | 537億1058万 | +15.03% | 10.21 | 1.82 |
| 11/18 | 508 | 520 | 495 | 514 | +2.8% | 1,363,000 | 522億8644万 | +12.72% | 9.94 | 1.77 |
| 11/17 | 502 | 517 | 490 | 500 | +0.6% | 1,901,200 | 508億6230万 | +10.13% | 9.67 | 1.72 |
| 11/16 | 462 | 497 | 462 | 497 | +9.59% | 2,284,400 | 505億5712万 | +9.71% | 9.61 | 1.71 |
| 11/15 | 439 | 454 | 433 | 454 | +2.25% | 947,400 | 461億3210万 | +0.33% | 8.77 | 1.56 |
| 11/14 | 432 | 444 | 430 | 444 | +3.62% | 702,000 | 451億1486万 | -1.88% | 8.58 | 1.53 |
| 11/11 | 445 | 448 | 423 | 428 | -3.17% | 993,600 | 435億3812万 | -5.31% | 8.28 | 1.48 |
| 11/10 | 436 | 444 | 431 | 442 | +4.74% | 797,000 | 449億6227万 | -2.43% | 8.55 | 1.52 |
| 11/09 | 441 | 444 | 403 | 422 | -4.74% | 1,658,600 | 429億2778万 | -6.84% | 8.16 | 1.45 |
| 11/08 | 442 | 452 | 435 | 443 | +0.57% | 966,400 | 450億6399万 | -2.21% | 8.57 | 1.53 |
| 11/07 | 428 | 443 | 423 | 441 | +5.76% | 1,065,800 | 448億968万 | -2.54% | 8.52 | 1.52 |
| 11/04 | 432 | 434 | 412 | 417 | -5.13% | 1,472,200 | 423億6829万 | -7.65% | 8.05 | 1.44 |
