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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2017 |
| 03/31 | 526 | 528 | 517 | 520 | -0.57% | 9,401,600 | 4150億9888万 | +4.84% | 25.9 | 3.36 |
| 03/30 | 513 | 529 | 513 | 523 | +2% | 11,331,600 | 4174億9368万 | +5.44% | 26.05 | 3.38 |
| 03/29 | 508 | 513 | 504 | 513 | +1.53% | 10,576,400 | 4093億1144万 | +3.59% | 25.54 | 3.31 |
| 03/28 | 494 | 505 | 491 | 505 | +3.27% | 11,374,800 | 4031億2487万 | +2.23% | 25.15 | 3.26 |
| 03/27 | 485 | 492 | 483 | 489 | -0.25% | 7,619,600 | 3903億5260万 | -1.01% | 24.36 | 3.16 |
| 03/24 | 474 | 493 | 474 | 490 | +3.65% | 10,218,400 | 3913億5043万 | -0.76% | 24.42 | 3.17 |
| 03/23 | 475 | 478 | 472 | 473 | +0.64% | 6,669,200 | 3775億8032万 | -4.44% | 23.56 | 3.05 |
| 03/22 | 474 | 477 | 469 | 470 | -3.39% | 7,876,400 | 3751億8552万 | -5.24% | 23.41 | 3.04 |
| 03/21 | 485 | 488 | 480 | 487 | -0.76% | 5,673,200 | 3883億5693万 | -2.31% | 24.23 | 3.14 |
| 03/17 | 498 | 500 | 490 | 490 | -2.05% | 6,370,800 | 3913億5043万 | -1.75% | 24.42 | 3.17 |
| 03/16 | 487 | 503 | 484 | 501 | +2.46% | 9,321,600 | 3995億3267万 | +0.1% | 24.93 | 3.23 |
| 03/15 | 490 | 494 | 488 | 489 | -1.81% | 5,235,600 | 3899億5346万 | -2.3% | 24.33 | 3.16 |
| 03/14 | 493 | 499 | 490 | 498 | +0.96% | 4,604,800 | 3971億3787万 | -0.7% | 24.78 | 3.21 |
| 03/13 | 500 | 503 | 492 | 493 | -2.04% | 6,183,600 | 3933億4610万 | -1.65% | 24.54 | 3.18 |
| 03/10 | 495 | 504 | 493 | 503 | +1.72% | 13,338,800 | 4015億2834万 | +0.2% | 25.05 | 3.25 |
| 03/09 | 482 | 495 | 481 | 495 | +3.02% | 9,718,800 | 3947億4307万 | -1.69% | 24.63 | 3.19 |
| 03/08 | 486 | 487 | 477 | 480 | -2.29% | 9,917,600 | 3831億6819万 | -4.76% | 23.91 | 3.1 |
| 03/07 | 495 | 495 | 488 | 491 | -0.66% | 6,392,400 | 3921億4870万 | -2.92% | 24.47 | 3.17 |
| 03/06 | 498 | 501 | 493 | 495 | -1.1% | 5,048,800 | 3947億4307万 | -2.66% | 24.63 | 3.19 |
| 03/03 | 512 | 513 | 499 | 500 | -2.96% | 8,390,400 | 3991億3354万 | -1.96% | 24.9 | 3.23 |
| 03/02 | 513 | 516 | 507 | 515 | +2.49% | 7,701,600 | 4113億711万 | +0.83% | 25.66 | 3.33 |
| 03/01 | 494 | 504 | 490 | 503 | +1.87% | 7,432,000 | 4013億2877万 | -1.81% | 25.04 | 3.25 |
| 02/28 | 497 | 500 | 493 | 494 | +0.36% | 5,084,400 | 3939億4480万 | -3.8% | 24.58 | 3.19 |
| 02/27 | 498 | 498 | 490 | 492 | -2.29% | 6,601,600 | 3925億4783万 | -4.33% | 24.49 | 3.18 |
| 02/24 | 499 | 507 | 494 | 503 | +0.3% | 6,676,400 | 4017億2790万 | -2.28% | 25.07 | 3.25 |
| 02/23 | 505 | 509 | 500 | 502 | -0.15% | 6,654,000 | 4005億3050万 | -2.57% | 24.99 | 3.24 |
| 02/22 | 499 | 503 | 496 | 503 | +0.65% | 7,922,400 | 4011億2920万 | -2.43% | 25.03 | 3.25 |
| 02/21 | 495 | 503 | 494 | 499 | +1.01% | 5,039,600 | 3985億3483万 | -2.87% | 24.87 | 3.22 |
| 02/20 | 496 | 498 | 493 | 494 | -0.9% | 4,660,800 | 3945億4350万 | -3.84% | 24.62 | 3.19 |
| 02/17 | 498 | 500 | 494 | 499 | -0.55% | 6,538,400 | 3981億3570万 | -2.97% | 24.84 | 3.22 |
| 02/16 | 502 | 504 | 496 | 502 | -0.25% | 8,276,000 | 4003億3094万 | -2.24% | 24.98 | 3.24 |
| 02/15 | 517 | 520 | 502 | 503 | -2.76% | 9,494,000 | 4013億2877万 | -2% | 25.04 | 3.25 |
| 02/14 | 528 | 532 | 517 | 517 | -1.48% | 8,146,400 | 4127億408万 | +0.98% | 25.75 | 3.34 |
| 02/13 | 522 | 529 | 521 | 525 | +1.6% | 10,452,400 | 4188億9065万 | +2.69% | 26.14 | 3.39 |
| 02/10 | 508 | 517 | 505 | 517 | +3.09% | 12,920,400 | 4123億494万 | +1.27% | 25.73 | 3.34 |
| 02/09 | 502 | 506 | 500 | 501 | -0.4% | 6,707,600 | 3999億3180万 | -1.57% | 24.95 | 3.24 |
| 02/08 | 506 | 509 | 497 | 503 | -0.59% | 8,520,000 | 4015億2834万 | -1.18% | 25.05 | 3.25 |
| 02/07 | 509 | 513 | 503 | 506 | -0.74% | 10,606,400 | 4039億2314万 | -0.39% | 25.2 | 3.27 |
| 02/06 | 522 | 524 | 504 | 510 | -1.92% | 13,417,600 | 4069億1664万 | +0.54% | 25.39 | 3.29 |
| 02/03 | 538 | 540 | 518 | 520 | -3.17% | 14,228,000 | 4148億9931万 | +2.51% | 25.89 | 3.36 |
| 02/02 | 538 | 542 | 534 | 537 | +0.99% | 16,958,000 | 4284億6985万 | +6.08% | 26.73 | 3.47 |
| 02/01 | 517 | 533 | 517 | 532 | +0.71% | 10,372,400 | 4242億7895万 | +5.67% | 26.47 | 3.43 |
| 01/31 | 523 | 535 | 523 | 528 | -1.68% | 10,825,600 | 4212億8545万 | +5.34% | 26.29 | 3.41 |
| 01/30 | 520 | 539 | 516 | 537 | +0.85% | 12,756,400 | 4284億6985万 | +7.78% | 26.73 | 3.47 |
| 01/27 | 550 | 554 | 521 | 532 | -1.89% | 29,330,000 | 4248億7765万 | +7.96% | 26.51 | 3.44 |
| 01/26 | 526 | 543 | 521 | 543 | +3.38% | 17,411,600 | 4330億5989万 | +11.17% | 27.02 | 3.5 |
| 01/25 | 524 | 525 | 518 | 525 | +2.19% | 12,182,400 | 4188億9065万 | +8.64% | 26.14 | 3.39 |
| 01/24 | 514 | 521 | 513 | 514 | -1.11% | 10,289,600 | 4099億1014万 | +7.43% | 25.58 | 3.32 |
| 01/23 | 504 | 524 | 500 | 519 | +2.92% | 17,018,800 | 4145億18万 | +9.55% | 25.86 | 3.35 |
| 01/20 | 501 | 505 | 496 | 505 | -0.15% | 8,526,800 | 4027億2574万 | +7.57% | 25.13 | 3.26 |
| 01/19 | 496 | 507 | 492 | 505 | +2.69% | 13,774,800 | 4033億2444万 | +8.89% | 25.17 | 3.26 |
| 01/18 | 480 | 494 | 476 | 492 | +2.13% | 9,704,400 | 3927億4740万 | +6.96% | 24.51 | 3.18 |
| 01/17 | 489 | 493 | 482 | 482 | -1.43% | 7,415,600 | 3845億6516万 | +5.65% | 23.99 | 3.11 |
| 01/16 | 492 | 495 | 486 | 489 | -0.66% | 6,407,600 | 3901億5303万 | +8.13% | 24.34 | 3.16 |
| 01/13 | 491 | 495 | 487 | 492 | +0.25% | 9,563,600 | 3927億4740万 | +9.82% | 24.51 | 3.18 |
| 01/12 | 492 | 499 | 489 | 491 | +0.05% | 9,082,800 | 3917億4956万 | +10.78% | 24.44 | 3.17 |
| 01/11 | 493 | 496 | 488 | 491 | -0.3% | 5,773,200 | 3915億5000万 | +11.73% | 24.43 | 3.17 |
| 01/10 | 492 | 505 | 488 | 492 | +0.05% | 12,482,400 | 3927億4740万 | +13.1% | 24.51 | 3.18 |
| 01/06 | 485 | 492 | 482 | 492 | +0.36% | 8,188,800 | 3925億4783万 | +14.1% | 24.49 | 3.18 |
| 01/05 | 499 | 499 | 488 | 490 | -1.8% | 9,077,200 | 3911億5086万 | +14.75% | 24.41 | 3.16 |
| 01/04 | 492 | 499 | 481 | 499 | +1.42% | 17,012,000 | 3983億3527万 | +17.97% | 24.85 | 3.22 |
| 2016 |
| 12/30 | 481 | 495 | 474 | 492 | +1.97% | 10,334,400 | 3927億4740万 | +17.7% | 24.3 | 3.15 |
| 12/29 | 491 | 497 | 482 | 483 | -3.26% | 14,265,600 | 3851億6386万 | +16.55% | 23.83 | 3.09 |
| 12/28 | 488 | 501 | 487 | 499 | +2.73% | 12,233,600 | 3981億3570万 | +21.65% | 24.64 | 3.19 |
| 12/27 | 478 | 488 | 475 | 486 | +1.62% | 11,635,200 | 3875億5866万 | +19.58% | 23.98 | 3.11 |
| 12/26 | 472 | 482 | 471 | 478 | +1.27% | 15,135,200 | 3813億7209万 | +18.84% | 23.6 | 3.06 |
| 12/22 | 453 | 473 | 453 | 472 | +3.85% | 26,297,600 | 3765億8249万 | +18.53% | 23.3 | 3.02 |
| 12/21 | 441 | 456 | 437 | 454 | +8.03% | 30,228,000 | 3626億1282万 | +15.29% | 22.44 | 2.91 |
| 12/20 | 410 | 421 | 409 | 421 | +2.56% | 10,354,800 | 3356億7130万 | +7.82% | 20.77 | 2.69 |
| 12/19 | 411 | 411 | 405 | 410 | -0.49% | 4,584,000 | 3272億8950万 | +5.4% | 20.25 | 2.63 |
| 12/16 | 409 | 416 | 408 | 412 | +1.85% | 9,500,000 | 3288億8603万 | +6.46% | 20.35 | 2.64 |
| 12/15 | 400 | 407 | 398 | 405 | +2.02% | 10,065,200 | 3228億9903万 | +5.06% | 19.98 | 2.59 |
| 12/14 | 392 | 397 | 390 | 397 | +0.32% | 6,191,200 | 3165億1289万 | +3.52% | 19.58 | 2.54 |
| 12/13 | 395 | 397 | 388 | 395 | +0.13% | 4,518,800 | 3155億1506万 | +3.47% | 19.52 | 2.53 |
| 12/12 | 396 | 396 | 389 | 395 | +0.89% | 6,998,800 | 3151億1592万 | +3.61% | 19.5 | 2.53 |
| 12/09 | 390 | 394 | 389 | 391 | +0.51% | 13,616,800 | 3123億2199万 | +2.96% | 19.33 | 2.51 |
| 12/08 | 390 | 392 | 386 | 389 | +0.78% | 5,998,400 | 3107億2546万 | +2.7% | 19.23 | 2.49 |
| 12/07 | 383 | 389 | 381 | 386 | +0.85% | 6,885,200 | 3083億3065万 | +2.18% | 19.08 | 2.47 |
| 12/06 | 388 | 390 | 382 | 383 | -0.26% | 5,971,600 | 3057億3629万 | +1.32% | 18.92 | 2.45 |
| 12/05 | 379 | 385 | 377 | 384 | +1.05% | 5,795,600 | 3065億3455万 | +1.86% | 18.97 | 2.46 |
| 12/02 | 386 | 388 | 377 | 380 | -3.49% | 10,137,600 | 3033億4149万 | +1.06% | 18.77 | 2.43 |
| 12/01 | 393 | 402 | 392 | 394 | +1.55% | 9,148,000 | 3143億1766万 | +5.28% | 19.45 | 2.52 |
| 11/30 | 390 | 391 | 384 | 388 | -0.13% | 8,084,000 | 3095億2806万 | +4.23% | 19.15 | 2.48 |
| 11/29 | 386 | 389 | 382 | 388 | +0.19% | 6,623,200 | 3099億2719万 | +4.93% | 19.18 | 2.49 |
| 11/28 | 388 | 389 | 384 | 388 | -0.7% | 5,245,200 | 3093億2849万 | +5.01% | 19.14 | 2.48 |
| 11/25 | 386 | 394 | 386 | 390 | +1.17% | 7,780,800 | 3115億2372万 | +6.34% | 19.28 | 2.5 |
| 11/24 | 390 | 391 | 384 | 386 | +0.33% | 6,316,000 | 3079億3152万 | +5.68% | 19.05 | 2.47 |
| 11/22 | 386 | 388 | 383 | 385 | -0.97% | 5,562,400 | 3069億3369万 | +5.92% | 18.99 | 2.46 |
| 11/21 | 390 | 391 | 383 | 388 | +0.19% | 7,857,600 | 3099億2719万 | +7.25% | 19.18 | 2.49 |
| 11/18 | 380 | 389 | 380 | 388 | +2.92% | 14,601,200 | 3093億2849万 | +7.64% | 19.14 | 2.48 |
| 11/17 | 372 | 378 | 366 | 377 | +1.48% | 7,821,200 | 3005億4755万 | +5.17% | 18.6 | 2.41 |
| 11/16 | 377 | 381 | 370 | 371 | -0.6% | 8,254,800 | 2961億5708万 | +3.92% | 18.33 | 2.38 |
| 11/15 | 377 | 378 | 369 | 373 | -1.06% | 6,893,600 | 2979億5318万 | +4.55% | 18.44 | 2.39 |
| 11/14 | 370 | 379 | 368 | 377 | +3.78% | 9,836,400 | 3011億4625万 | +5.97% | 18.63 | 2.42 |
| 11/11 | 378 | 378 | 362 | 364 | -2.09% | 13,228,400 | 2901億7008万 | +2.39% | 17.95 | 2.33 |
| 11/10 | 368 | 374 | 365 | 371 | +7.53% | 11,474,400 | 2963億5665万 | +4.58% | 18.34 | 2.38 |
| 11/09 | 371 | 375 | 341 | 345 | -6.82% | 16,477,600 | 2756億170万 | -2.47% | 17.05 | 2.21 |
| 11/08 | 371 | 372 | 367 | 371 | +0.34% | 5,345,200 | 2957億5795万 | +4.37% | 18.3 | 2.37 |
| 11/07 | 368 | 370 | 364 | 369 | +1.1% | 8,086,400 | 2947億6011万 | +4.6% | 18.24 | 2.37 |
| 11/04 | 359 | 366 | 357 | 365 | -0.41% | 9,372,800 | 2915億6705万 | +3.76% | 18.04 | 2.34 |
