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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,074 | 1,085 | 1,061 | 1,061 | -1.21% | 132,400 | 844億4981万 | -1.99% | 13.19 | 2.93 |
| 03/30 | 1,094 | 1,098 | 1,072 | 1,074 | -1.87% | 168,200 | 854億8502万 | -0.6% | 13.35 | 2.96 |
| 03/29 | 1,078 | 1,099 | 1,068 | 1,094 | -0.09% | 294,400 | 871億1748万 | +1.48% | 13.61 | 3.02 |
| 03/28 | 1,089 | 1,095 | 1,075 | 1,095 | +1.11% | 400,000 | 871億9711万 | +1.86% | 13.62 | 3.02 |
| 03/27 | 1,105 | 1,105 | 1,064 | 1,083 | -3.04% | 243,200 | 862億4153万 | +1.12% | 13.47 | 2.99 |
| 03/24 | 1,119 | 1,128 | 1,111 | 1,117 | +0.18% | 151,200 | 889億4902万 | +4.59% | 13.89 | 3.09 |
| 03/23 | 1,124 | 1,129 | 1,113 | 1,115 | -1.02% | 220,800 | 887億8976万 | +4.79% | 13.87 | 3.08 |
| 03/22 | 1,130 | 1,140 | 1,125 | 1,127 | -1.01% | 174,000 | 897億552万 | +6.27% | 14.01 | 3.11 |
| 03/21 | 1,128 | 1,140 | 1,124 | 1,138 | +1.38% | 227,000 | 906億2129万 | +7.87% | 14.15 | 3.14 |
| 03/17 | 1,111 | 1,132 | 1,111 | 1,123 | +1.08% | 281,600 | 893億8700万 | +6.9% | 13.96 | 3.1 |
| 03/16 | 1,097 | 1,115 | 1,097 | 1,111 | +1.23% | 228,400 | 884億3141万 | +6.27% | 13.81 | 3.07 |
| 03/15 | 1,115 | 1,117 | 1,092 | 1,097 | -1.88% | 230,200 | 873億5638万 | +5.58% | 13.64 | 3.03 |
| 03/14 | 1,116 | 1,134 | 1,114 | 1,118 | +0.77% | 206,000 | 890億2865万 | +8.12% | 13.9 | 3.09 |
| 03/13 | 1,100 | 1,115 | 1,097 | 1,110 | +1.42% | 229,800 | 883億5178万 | +7.93% | 13.8 | 3.06 |
| 03/10 | 1,100 | 1,101 | 1,089 | 1,094 | +0.32% | 209,800 | 871億1748万 | +7.05% | 13.61 | 3.02 |
| 03/09 | 1,082 | 1,092 | 1,076 | 1,091 | +1.07% | 179,800 | 868億3877万 | +7.23% | 13.56 | 3.01 |
| 03/08 | 1,070 | 1,096 | 1,070 | 1,079 | +1.08% | 331,600 | 859億2300万 | +6.73% | 13.42 | 2.98 |
| 03/07 | 1,061 | 1,068 | 1,058 | 1,068 | +1.18% | 130,800 | 850億723万 | +6.11% | 13.28 | 2.95 |
| 03/06 | 1,055 | 1,060 | 1,051 | 1,055 | +0.29% | 85,200 | 840億1183万 | +5.29% | 13.12 | 2.91 |
| 03/03 | 1,055 | 1,061 | 1,049 | 1,052 | -0.24% | 146,600 | 837億7293万 | +5.31% | 13.08 | 2.91 |
| 03/02 | 1,059 | 1,066 | 1,045 | 1,055 | +0.09% | 199,200 | 839億7201万 | +5.87% | 13.11 | 2.91 |
| 03/01 | 1,043 | 1,054 | 1,036 | 1,054 | +1.01% | 243,800 | 838億9238万 | +6.09% | 13.1 | 2.91 |
| 02/28 | 1,007 | 1,048 | 1,007 | 1,043 | +3.88% | 389,800 | 830億5625万 | +5.46% | 12.97 | 2.88 |
| 02/27 | 998 | 1,013 | 996 | 1,004 | -0.15% | 181,000 | 799億5060万 | +1.93% | 12.49 | 2.77 |
| 02/24 | 1,005 | 1,019 | 1,005 | 1,006 | 0% | 228,800 | 800億7004万 | +2.39% | 12.5 | 2.78 |
| 02/23 | 1,010 | 1,011 | 998 | 1,006 | -0.89% | 175,400 | 800億7004万 | +2.6% | 12.5 | 2.78 |
| 02/22 | 1,022 | 1,022 | 1,005 | 1,015 | -0.2% | 190,800 | 807億8673万 | +3.73% | 12.62 | 2.8 |
| 02/21 | 1,016 | 1,023 | 1,012 | 1,017 | +0.35% | 118,200 | 809億4600万 | +4.26% | 12.64 | 2.81 |
| 02/20 | 1,002 | 1,014 | 1,001 | 1,013 | +0.6% | 146,600 | 806億6728万 | +4.22% | 12.6 | 2.8 |
| 02/17 | 1,006 | 1,013 | 1,002 | 1,007 | -0.35% | 174,200 | 801億8949万 | +3.71% | 12.52 | 2.78 |
| 02/16 | 1,018 | 1,028 | 1,008 | 1,011 | -0.15% | 161,600 | 804億6820万 | +4.28% | 12.57 | 2.79 |
| 02/15 | 1,012 | 1,015 | 1,008 | 1,012 | +0.45% | 149,200 | 805億8765万 | +4.55% | 12.59 | 2.8 |
| 02/14 | 1,020 | 1,020 | 1,005 | 1,008 | -0.49% | 177,800 | 802億2931万 | +4.19% | 12.53 | 2.78 |
| 02/13 | 1,000 | 1,022 | 998 | 1,013 | +2.79% | 326,800 | 806億2747万 | +4.81% | 12.59 | 2.8 |
| 02/10 | 982 | 988 | 976 | 985 | +1.44% | 164,800 | 784億3759万 | +1.97% | 12.25 | 2.72 |
| 02/09 | 981 | 983 | 969 | 971 | -0.87% | 167,000 | 773億2274万 | +0.41% | 12.08 | 2.68 |
| 02/08 | 964 | 986 | 964 | 980 | +1.61% | 249,200 | 779億9961万 | +1.29% | 12.18 | 2.71 |
| 02/07 | 958 | 975 | 950 | 964 | +0.63% | 262,800 | 767億6531万 | -0.31% | 11.99 | 2.66 |
| 02/06 | 960 | 960 | 947 | 958 | +0.68% | 146,200 | 762億8752万 | -1.03% | 11.91 | 2.65 |
| 02/03 | 951 | 960 | 951 | 952 | -0.63% | 106,000 | 757億6991万 | -1.81% | 11.83 | 2.63 |
| 02/02 | 960 | 968 | 954 | 958 | -0.16% | 144,200 | 762億4770万 | -1.19% | 11.91 | 2.64 |
| 02/01 | 950 | 962 | 946 | 959 | +0.05% | 253,000 | 763億6715万 | -1.24% | 11.93 | 2.65 |
| 01/31 | 962 | 964 | 953 | 959 | -1.84% | 197,600 | 763億2734万 | -1.49% | 11.92 | 2.65 |
| 01/30 | 975 | 981 | 970 | 977 | 0% | 107,800 | 777億6071万 | +0.26% | 12.14 | 2.7 |
| 01/27 | 975 | 980 | 964 | 977 | +0.26% | 149,600 | 777億6071万 | +0.26% | 12.14 | 2.7 |
| 01/26 | 961 | 975 | 954 | 974 | +2.1% | 258,600 | 775億6163万 | 0% | 12.11 | 2.69 |
| 01/25 | 942 | 955 | 939 | 954 | +1.33% | 276,200 | 759億6899万 | -2.15% | 11.86 | 2.63 |
| 01/24 | 935 | 942 | 927 | 942 | -0.26% | 258,800 | 749億7359万 | -3.44% | 11.71 | 2.6 |
| 01/23 | 954 | 954 | 938 | 944 | -0.79% | 174,200 | 751億7267万 | -3.28% | 11.74 | 2.61 |
| 01/20 | 953 | 955 | 942 | 952 | +0.21% | 164,600 | 757億6991万 | -2.61% | 11.83 | 2.63 |
| 01/19 | 948 | 954 | 946 | 950 | +0.42% | 157,000 | 756億1065万 | -2.81% | 11.81 | 2.62 |
| 01/18 | 949 | 949 | 931 | 946 | -0.73% | 186,200 | 752億9212万 | -3.22% | 11.76 | 2.61 |
| 01/17 | 972 | 972 | 950 | 953 | -1.96% | 216,000 | 758億4954万 | -2.61% | 11.85 | 2.63 |
| 01/16 | 969 | 974 | 960 | 972 | -0.1% | 161,800 | 773億6255万 | -0.56% | 12.08 | 2.68 |
| 01/13 | 963 | 975 | 955 | 973 | +0.36% | 244,200 | 774億4219万 | -0.36% | 12.09 | 2.69 |
| 01/12 | 983 | 983 | 962 | 969 | -1.47% | 203,000 | 771億6347万 | -0.62% | 12.05 | 2.68 |
| 01/11 | 990 | 990 | 978 | 984 | -0.66% | 150,400 | 783億1814万 | +0.98% | 12.23 | 2.72 |
| 01/10 | 1,006 | 1,006 | 983 | 990 | -1.59% | 254,800 | 788億3575万 | +1.64% | 12.31 | 2.73 |
| 01/06 | 1,006 | 1,009 | 993 | 1,006 | -0.64% | 209,800 | 801億986万 | +3.29% | 12.51 | 2.78 |
| 01/05 | 989 | 1,013 | 979 | 1,013 | +2.95% | 380,400 | 806億2747万 | +4.17% | 12.59 | 2.8 |
| 01/04 | 976 | 984 | 971 | 984 | +0.31% | 194,800 | 783億1814万 | +1.39% | 12.23 | 2.72 |
| 2016 |
| 12/30 | 977 | 981 | 970 | 981 | +0.41% | 112,000 | 780億7924万 | +1.19% | 12.19 | 2.71 |
| 12/29 | 979 | 979 | 963 | 977 | -0.36% | 217,400 | 777億6071万 | +0.98% | 12.14 | 2.7 |
| 12/28 | 970 | 982 | 959 | 980 | +1.14% | 199,000 | 780億3943万 | +1.55% | 12.19 | 2.71 |
| 12/27 | 995 | 995 | 964 | 969 | -3.53% | 463,200 | 771億6347万 | +0.52% | 12.05 | 2.68 |
| 12/26 | 998 | 1,015 | 995 | 1,005 | +1.16% | 253,800 | 799億9041万 | +4.42% | 12.49 | 2.77 |
| 12/22 | 999 | 1,005 | 988 | 993 | -0.05% | 204,400 | 790億7464万 | +3.55% | 12.35 | 2.74 |
| 12/21 | 984 | 1,003 | 981 | 994 | +1.22% | 280,200 | 791億1446万 | +3.81% | 12.36 | 2.74 |
| 12/20 | 983 | 983 | 969 | 982 | +0.72% | 180,400 | 781億5887万 | +2.88% | 12.21 | 2.71 |
| 12/19 | 980 | 980 | 962 | 975 | -1.02% | 173,200 | 776億145万 | +2.47% | 12.12 | 2.69 |
| 12/16 | 983 | 989 | 968 | 985 | +1.34% | 204,400 | 783億9777万 | +3.74% | 12.24 | 2.72 |
| 12/15 | 975 | 989 | 967 | 972 | +0.31% | 222,000 | 773億6255万 | +2.59% | 12.08 | 2.68 |
| 12/14 | 973 | 980 | 960 | 969 | +0.31% | 205,400 | 771億2366万 | +2.49% | 12.04 | 2.67 |
| 12/13 | 948 | 966 | 943 | 966 | +1.85% | 205,600 | 768億8476万 | +2.28% | 12.01 | 2.67 |
| 12/12 | 955 | 956 | 941 | 948 | -0.58% | 260,000 | 754億9120万 | +0.21% | 11.79 | 2.62 |
| 12/09 | 957 | 957 | 945 | 954 | -0.68% | 180,600 | 759億2918万 | +0.47% | 11.86 | 2.63 |
| 12/08 | 935 | 960 | 934 | 960 | +2.67% | 189,400 | 764億4678万 | +0.84% | 11.94 | 2.65 |
| 12/07 | 946 | 949 | 930 | 935 | -0.85% | 245,600 | 744億5598万 | -2.2% | 11.63 | 2.58 |
| 12/06 | 945 | 949 | 940 | 943 | -0.32% | 149,200 | 750億9304万 | -1.87% | 11.73 | 2.6 |
| 12/05 | 940 | 949 | 935 | 946 | +0.69% | 202,800 | 753億3194万 | -2.07% | 11.76 | 2.61 |
| 12/02 | 977 | 977 | 938 | 940 | -4.91% | 362,400 | 748億1433万 | -3.24% | 11.68 | 2.59 |
| 12/01 | 991 | 993 | 977 | 988 | +0.76% | 317,400 | 786億7648万 | +1.33% | 12.29 | 2.73 |
| 11/30 | 963 | 993 | 963 | 981 | +1.98% | 351,600 | 780億7924万 | +0.36% | 12.19 | 2.71 |
| 11/29 | 971 | 972 | 957 | 962 | -0.67% | 191,200 | 765億6623万 | -1.79% | 11.96 | 2.66 |
| 11/28 | 958 | 971 | 954 | 968 | +1.57% | 273,000 | 770億8384万 | -1.43% | 12.04 | 2.67 |
| 11/25 | 945 | 956 | 942 | 953 | +1.38% | 259,600 | 758億8936万 | -3.25% | 11.85 | 2.63 |
| 11/24 | 942 | 949 | 934 | 940 | +0.86% | 291,000 | 748億5414万 | -5.05% | 11.69 | 2.6 |
| 11/22 | 936 | 942 | 929 | 932 | -0.37% | 218,400 | 742億1709万 | -6.33% | 11.59 | 2.57 |
| 11/21 | 934 | 937 | 928 | 936 | +0.32% | 235,200 | 744億9580万 | -6.45% | 11.63 | 2.58 |
| 11/18 | 940 | 940 | 926 | 933 | -0.21% | 249,000 | 742億5690万 | -7.31% | 11.6 | 2.58 |
| 11/17 | 932 | 936 | 926 | 935 | +0.32% | 170,000 | 744億1617万 | -7.48% | 11.62 | 2.58 |
| 11/16 | 926 | 937 | 921 | 932 | +1.09% | 304,400 | 741億7727万 | -8.23% | 11.58 | 2.57 |
| 11/15 | 916 | 927 | 901 | 922 | +0.33% | 383,400 | 733億8095万 | -9.66% | 11.46 | 2.55 |
| 11/14 | 915 | 929 | 913 | 919 | +0.38% | 288,400 | 731億4205万 | -10.56% | 11.42 | 2.54 |
| 11/11 | 944 | 945 | 913 | 915 | -2.3% | 309,000 | 728億6334万 | -11.59% | 11.38 | 2.53 |
| 11/10 | 940 | 955 | 927 | 937 | +3.2% | 477,600 | 745億7543万 | -10.21% | 11.65 | 2.59 |
| 11/09 | 953 | 977 | 895 | 908 | -4.22% | 975,000 | 722億6610万 | -13.57% | 11.29 | 2.51 |
| 11/08 | 960 | 973 | 938 | 948 | -7.11% | 834,400 | 754億5138万 | -10.53% | 11.78 | 2.62 |
| 11/07 | 1,046 | 1,046 | 1,004 | 1,020 | -0.49% | 399,200 | 812億2471万 | -4.23% | 12.69 | 2.82 |
| 11/04 | 1,027 | 1,027 | 1,003 | 1,025 | -0.44% | 246,400 | 816億2287万 | -3.94% | 12.75 | 2.83 |
