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 | 4/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 696 | 702 | 681 | 681 | -2.16% | 15,744,000 | 1兆4096億 | +2.25% | 15.78 | 1.58 |
| 03/30 | 685 | 700 | 683 | 696 | +1.46% | 16,934,000 | 1兆4407億 | +4.66% | 16.13 | 1.62 |
| 03/29 | 690 | 693 | 684 | 686 | -0.15% | 11,038,000 | 1兆4200億 | +3.47% | 15.9 | 1.6 |
| 03/28 | 675 | 688 | 672 | 687 | +3.46% | 17,577,000 | 1兆4221億 | +3.78% | 15.92 | 1.6 |
| 03/27 | 660 | 666 | 659 | 664 | +0.3% | 10,499,000 | 1兆3744億 | +0.45% | 15.39 | 1.54 |
| 03/24 | 657 | 669 | 656 | 662 | +1.22% | 13,609,000 | 1兆3703億 | +0.15% | 15.34 | 1.54 |
| 03/23 | 658 | 666 | 640 | 654 | -0.76% | 17,602,000 | 1兆3537億 | -0.91% | 15.15 | 1.52 |
| 03/22 | 665 | 666 | 654 | 659 | -2.37% | 9,730,000 | 1兆3641億 | -0.15% | 15.27 | 1.53 |
| 03/21 | 672 | 676 | 669 | 675 | +0.9% | 8,651,000 | 1兆3972億 | +2.27% | 15.64 | 1.57 |
| 03/17 | 667 | 675 | 666 | 669 | -0.45% | 9,422,000 | 1兆3848億 | +1.52% | 15.5 | 1.56 |
| 03/16 | 675 | 677 | 671 | 672 | -0.59% | 8,164,000 | 1兆3910億 | +2.13% | 15.57 | 1.56 |
| 03/15 | 677 | 677 | 671 | 676 | -0.29% | 7,537,000 | 1兆3993億 | +3.05% | 15.66 | 1.57 |
| 03/14 | 672 | 681 | 670 | 678 | +1.19% | 9,764,000 | 1兆4034億 | +3.51% | 15.71 | 1.58 |
| 03/13 | 667 | 672 | 665 | 670 | +0.3% | 8,418,000 | 1兆3869億 | +2.29% | 15.53 | 1.56 |
| 03/10 | 660 | 671 | 657 | 668 | +1.52% | 15,581,000 | 1兆3827億 | +1.83% | 15.48 | 1.55 |
| 03/09 | 656 | 660 | 652 | 658 | +0.92% | 10,621,000 | 1兆3620億 | +0.3% | 15.25 | 1.53 |
| 03/08 | 654 | 657 | 651 | 652 | -0.31% | 13,809,000 | 1兆3496億 | -0.76% | 15.11 | 1.52 |
| 03/07 | 652 | 655 | 651 | 654 | +0.31% | 9,048,000 | 1兆3537億 | -0.61% | 15.15 | 1.52 |
| 03/06 | 656 | 656 | 650 | 652 | -0.46% | 5,657,000 | 1兆3496億 | -1.06% | 15.11 | 1.52 |
| 03/03 | 656 | 662 | 651 | 655 | -0.15% | 9,352,000 | 1兆3558億 | -0.76% | 15.18 | 1.52 |
| 03/02 | 671 | 675 | 654 | 656 | -0.46% | 14,317,000 | 1兆3579億 | -0.91% | 15.2 | 1.53 |
| 03/01 | 653 | 661 | 651 | 659 | +0.92% | 10,682,000 | 1兆3641億 | -0.6% | 15.27 | 1.53 |
| 02/28 | 656 | 660 | 652 | 653 | +0.15% | 10,175,000 | 1兆3517億 | -1.8% | 15.13 | 1.52 |
| 02/27 | 652 | 655 | 646 | 652 | -0.61% | 11,940,000 | 1兆3496億 | -2.1% | 15.11 | 1.52 |
| 02/24 | 654 | 661 | 651 | 656 | -0.15% | 9,094,000 | 1兆3579億 | -1.65% | 15.2 | 1.53 |
| 02/23 | 663 | 663 | 656 | 657 | -0.45% | 7,432,000 | 1兆3600億 | -1.65% | 15.22 | 1.53 |
| 02/22 | 667 | 670 | 658 | 660 | +0.3% | 17,588,000 | 1兆3662億 | -1.35% | 15.29 | 1.54 |
| 02/21 | 660 | 663 | 657 | 658 | -0.3% | 8,345,000 | 1兆3620億 | -1.64% | 15.25 | 1.53 |
| 02/20 | 651 | 666 | 649 | 660 | +1.38% | 11,927,000 | 1兆3662億 | -1.49% | 15.29 | 1.54 |
| 02/17 | 650 | 653 | 648 | 651 | -0.46% | 12,132,000 | 1兆3475億 | -2.84% | 15.09 | 1.51 |
| 02/16 | 655 | 660 | 652 | 654 | +0.46% | 14,784,000 | 1兆3537億 | -2.53% | 15.15 | 1.52 |
| 02/15 | 655 | 656 | 651 | 651 | +0.46% | 11,159,000 | 1兆3475億 | -3.13% | 15.09 | 1.51 |
| 02/14 | 652 | 655 | 648 | 648 | -0.15% | 13,753,000 | 1兆3413億 | -3.71% | 15.02 | 1.51 |
| 02/13 | 649 | 652 | 630 | 649 | +0.31% | 18,013,000 | 1兆3434億 | -3.71% | 15.04 | 1.51 |
| 02/10 | 645 | 648 | 639 | 647 | +1.89% | 27,904,000 | 1兆3393億 | -4.15% | 14.99 | 1.51 |
| 02/09 | 635 | 642 | 632 | 635 | -2.61% | 44,660,000 | 1兆3144億 | -6.2% | 14.71 | 1.48 |
| 02/08 | 662 | 668 | 645 | 652 | -3.69% | 36,467,000 | 1兆3496億 | -3.83% | 15.11 | 1.52 |
| 02/07 | 675 | 683 | 671 | 677 | -1.02% | 6,461,000 | 1兆4014億 | -0.15% | 15.69 | 1.58 |
| 02/06 | 685 | 686 | 678 | 684 | +1.18% | 8,069,000 | 1兆4158億 | +1.03% | 15.85 | 1.59 |
| 02/03 | 681 | 685 | 672 | 676 | -0.29% | 7,692,000 | 1兆3993億 | 0% | 15.66 | 1.57 |
| 02/02 | 692 | 692 | 676 | 678 | -1.31% | 11,974,000 | 1兆4034億 | +0.3% | 15.71 | 1.58 |
| 02/01 | 690 | 694 | 681 | 687 | +4.25% | 22,784,000 | 1兆4221億 | +1.78% | 15.92 | 1.6 |
| 01/31 | 665 | 674 | 654 | 659 | -4.77% | 23,841,000 | 1兆3641億 | -2.23% | 15.27 | 1.53 |
| 01/30 | 688 | 692 | 688 | 692 | -0.29% | 7,680,000 | 1兆4324億 | +2.52% | 16.04 | 1.61 |
| 01/27 | 700 | 700 | 689 | 694 | -0.57% | 10,226,000 | 1兆4365億 | +2.81% | 16.08 | 1.61 |
| 01/26 | 693 | 698 | 689 | 698 | +1.16% | 12,683,000 | 1兆4448億 | +3.56% | 16.17 | 1.62 |
| 01/25 | 693 | 699 | 686 | 690 | +1.32% | 12,037,000 | 1兆4283億 | +2.37% | 15.99 | 1.61 |
| 01/24 | 675 | 683 | 674 | 681 | +0.15% | 8,673,000 | 1兆4096億 | +0.89% | 15.78 | 1.58 |
| 01/23 | 683 | 687 | 676 | 680 | -0.73% | 8,773,000 | 1兆4076億 | +0.59% | 15.76 | 1.58 |
| 01/20 | 679 | 687 | 674 | 685 | +1.03% | 8,448,000 | 1兆4179億 | +1.33% | 15.87 | 1.59 |
| 01/19 | 679 | 684 | 671 | 678 | +1.35% | 11,320,000 | 1兆4034億 | +0.15% | 15.71 | 1.58 |
| 01/18 | 660 | 670 | 654 | 669 | +0.75% | 8,615,000 | 1兆3848億 | -1.47% | 15.5 | 1.56 |
| 01/17 | 671 | 674 | 663 | 664 | -1.04% | 7,729,000 | 1兆3744億 | -2.5% | 15.39 | 1.54 |
| 01/16 | 674 | 680 | 667 | 671 | -1.18% | 7,132,000 | 1兆3889億 | -1.47% | 15.55 | 1.56 |
| 01/13 | 667 | 681 | 667 | 679 | +1.8% | 10,757,000 | 1兆4055億 | -0.29% | 15.73 | 1.58 |
| 01/12 | 674 | 684 | 662 | 667 | -2.49% | 14,459,000 | 1兆3807億 | -2.06% | 15.46 | 1.55 |
| 01/11 | 671 | 687 | 670 | 684 | +1.94% | 13,547,000 | 1兆4158億 | +0.29% | 15.85 | 1.59 |
| 01/10 | 681 | 683 | 667 | 671 | -1.9% | 15,758,000 | 1兆3889億 | -1.61% | 15.55 | 1.56 |
| 01/06 | 680 | 688 | 674 | 684 | -0.73% | 8,474,000 | 1兆4158億 | +0.29% | 15.85 | 1.59 |
| 01/05 | 676 | 691 | 665 | 689 | +3.3% | 24,117,000 | 1兆4262億 | +1.17% | 15.97 | 1.6 |
| 01/04 | 660 | 668 | 653 | 667 | +2.62% | 14,264,000 | 1兆3807億 | -1.91% | 15.46 | 1.55 |
| 2016 |
| 12/30 | 645 | 652 | 642 | 650 | +0.31% | 8,643,000 | 1兆3455億 | -4.27% | 15.2 | 1.53 |
| 12/29 | 650 | 656 | 646 | 648 | -2.26% | 8,993,000 | 1兆3413億 | -4.71% | 15.15 | 1.52 |
| 12/28 | 658 | 665 | 658 | 663 | +0.15% | 6,085,000 | 1兆3724億 | -2.5% | 15.5 | 1.56 |
| 12/27 | 658 | 668 | 657 | 662 | -0.15% | 8,022,000 | 1兆3703億 | -2.65% | 15.48 | 1.55 |
| 12/26 | 654 | 664 | 652 | 663 | +0.15% | 8,689,000 | 1兆3724億 | -2.36% | 15.5 | 1.56 |
| 12/22 | 665 | 666 | 656 | 662 | -1.93% | 13,017,000 | 1兆3703億 | -2.5% | 15.48 | 1.55 |
| 12/21 | 690 | 694 | 671 | 675 | -2.17% | 13,264,000 | 1兆3972億 | -0.59% | 15.78 | 1.58 |
| 12/20 | 682 | 691 | 681 | 690 | +0.15% | 10,003,000 | 1兆4283億 | +1.77% | 16.13 | 1.62 |
| 12/19 | 685 | 693 | 681 | 689 | -0.29% | 12,297,000 | 1兆4262億 | +2.07% | 16.11 | 1.62 |
| 12/16 | 706 | 706 | 683 | 691 | -1.57% | 17,793,000 | 1兆4303億 | +2.67% | 16.15 | 1.62 |
| 12/15 | 712 | 714 | 698 | 702 | -0.99% | 9,851,000 | 1兆4531億 | +4.62% | 16.41 | 1.65 |
| 12/14 | 703 | 713 | 702 | 709 | +1.29% | 8,953,000 | 1兆4676億 | +6.46% | 16.58 | 1.66 |
| 12/13 | 706 | 706 | 692 | 700 | -0.85% | 10,386,000 | 1兆4490億 | +5.74% | 16.37 | 1.64 |
| 12/12 | 720 | 721 | 696 | 706 | -1.53% | 15,897,000 | 1兆4614億 | +7.29% | 16.51 | 1.66 |
| 12/09 | 710 | 718 | 708 | 717 | +0.14% | 16,577,000 | 1兆4842億 | +9.63% | 16.76 | 1.68 |
| 12/08 | 707 | 720 | 705 | 716 | +6.39% | 32,024,000 | 1兆4821億 | +10.32% | 16.74 | 1.68 |
| 12/07 | 677 | 679 | 673 | 673 | 0% | 8,971,000 | 1兆3931億 | +4.34% | 15.73 | 1.58 |
| 12/06 | 682 | 684 | 672 | 673 | -0.74% | 11,330,000 | 1兆3931億 | +4.67% | 15.73 | 1.58 |
| 12/05 | 679 | 679 | 667 | 678 | -0.44% | 9,288,000 | 1兆4034億 | +5.77% | 15.85 | 1.59 |
| 12/02 | 688 | 689 | 676 | 681 | -2.16% | 15,881,000 | 1兆4096億 | +6.74% | 15.92 | 1.6 |
| 12/01 | 691 | 701 | 687 | 696 | +3.11% | 25,745,000 | 1兆4407億 | +9.95% | 16.27 | 1.63 |
| 11/30 | 665 | 679 | 665 | 675 | +3.05% | 22,079,000 | 1兆3972億 | +7.66% | 15.78 | 1.58 |
| 11/29 | 658 | 663 | 653 | 655 | -0.46% | 8,189,000 | 1兆3558億 | +5.14% | 15.31 | 1.54 |
| 11/28 | 655 | 658 | 651 | 658 | +0.46% | 8,573,000 | 1兆3620億 | +6.13% | 15.38 | 1.54 |
| 11/25 | 657 | 664 | 648 | 655 | -0.76% | 15,615,000 | 1兆3558億 | +6.33% | 15.31 | 1.54 |
| 11/24 | 664 | 666 | 656 | 660 | +0.92% | 11,229,000 | 1兆3662億 | +7.84% | 15.43 | 1.55 |
| 11/22 | 653 | 655 | 646 | 654 | 0% | 8,308,000 | 1兆3537億 | +7.39% | 15.29 | 1.54 |
| 11/21 | 656 | 660 | 649 | 654 | +0.31% | 9,549,000 | 1兆3537億 | +8.1% | 15.29 | 1.54 |
| 11/18 | 665 | 668 | 652 | 652 | -1.06% | 13,371,000 | 1兆3496億 | +8.31% | 15.24 | 1.53 |
| 11/17 | 655 | 661 | 652 | 659 | +0.61% | 12,801,000 | 1兆3641億 | +10.2% | 15.41 | 1.55 |
| 11/16 | 656 | 663 | 652 | 655 | +1.08% | 11,837,000 | 1兆3558億 | +10.27% | 15.31 | 1.54 |
| 11/15 | 650 | 651 | 639 | 648 | +2.69% | 15,167,000 | 1兆3413億 | +9.83% | 15.15 | 1.52 |
| 11/14 | 631 | 640 | 627 | 631 | +0.96% | 9,680,000 | 1兆3061億 | +7.5% | 14.75 | 1.48 |
| 11/11 | 640 | 643 | 624 | 625 | -0.95% | 16,214,000 | 1兆2937億 | +7.02% | 14.61 | 1.47 |
| 11/10 | 625 | 634 | 618 | 631 | +9.17% | 20,105,000 | 1兆3061億 | +8.61% | 14.75 | 1.48 |
| 11/09 | 619 | 620 | 571 | 578 | -5.09% | 16,565,000 | 1兆1964億 | +0.17% | 13.51 | 1.36 |
| 11/08 | 617 | 620 | 607 | 609 | -0.49% | 8,049,000 | 1兆2606億 | +5.73% | 14.24 | 1.43 |
| 11/07 | 615 | 616 | 602 | 612 | +2.34% | 10,262,000 | 1兆2668億 | +6.81% | 14.31 | 1.44 |
| 11/04 | 597 | 604 | 589 | 598 | -0.99% | 11,251,000 | 1兆2378億 | +4.73% | 13.98 | 1.4 |
