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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 475 | 475 | 470 | 475 | +1.06% | 27,800 | 34億7736万 | -4.23% | 308.93 | 1.61 |
| 03/30 | 470 | 475 | 470 | 470 | 0% | 48,000 | 34億4076万 | -5.62% | 305.68 | 1.6 |
| 03/29 | 470 | 480 | 470 | 470 | +1.08% | 47,200 | 34億4076万 | -6% | 305.68 | 1.6 |
| 03/28 | 465 | 470 | 460 | 465 | 0% | 69,000 | 34億415万 | -7.37% | 302.43 | 1.58 |
| 03/27 | 480 | 480 | 465 | 465 | -4.12% | 83,400 | 34億415万 | -7.92% | 302.43 | 1.58 |
| 03/24 | 485 | 485 | 475 | 485 | +1.04% | 56,000 | 35億5057万 | -4.53% | 315.43 | 1.65 |
| 03/23 | 480 | 485 | 475 | 480 | 0% | 44,600 | 35億1396万 | -6.07% | 312.18 | 1.63 |
| 03/22 | 480 | 485 | 475 | 480 | -1.03% | 95,000 | 35億1396万 | -6.43% | 312.18 | 1.63 |
| 03/21 | 480 | 495 | 475 | 485 | 0% | 80,200 | 35億5057万 | -5.64% | 315.43 | 1.65 |
| 03/17 | 490 | 495 | 480 | 485 | -1.02% | 100,000 | 35億5057万 | -5.83% | 315.43 | 1.65 |
| 03/16 | 480 | 495 | 480 | 490 | 0% | 119,600 | 35億8717万 | -5.04% | 318.69 | 1.67 |
| 03/15 | 505 | 505 | 490 | 490 | -2% | 112,200 | 35億8717万 | -5.04% | 318.69 | 1.67 |
| 03/14 | 505 | 505 | 495 | 500 | -0.99% | 104,600 | 36億6038万 | -3.29% | 325.19 | 1.7 |
| 03/13 | 505 | 510 | 505 | 505 | -0.98% | 52,600 | 36億9698万 | -2.32% | 328.44 | 1.72 |
| 03/10 | 505 | 510 | 505 | 510 | +0.99% | 62,800 | 37億3359万 | -1.35% | 331.69 | 1.73 |
| 03/09 | 510 | 515 | 505 | 505 | -0.98% | 125,600 | 36億9698万 | -1.94% | 328.44 | 1.72 |
| 03/08 | 515 | 520 | 510 | 510 | 0% | 87,400 | 37億3359万 | -0.97% | 331.69 | 1.73 |
| 03/07 | 515 | 520 | 510 | 510 | -0.97% | 108,400 | 37億3359万 | -0.97% | 331.69 | 1.73 |
| 03/06 | 520 | 525 | 510 | 515 | 0% | 154,400 | 37億7019万 | 0% | 334.95 | 1.75 |
| 03/03 | 515 | 520 | 510 | 515 | -0.96% | 47,600 | 37億7019万 | +0.19% | 334.95 | 1.75 |
| 03/02 | 520 | 525 | 510 | 520 | +0.97% | 119,600 | 38億679万 | +0.97% | 338.2 | 1.77 |
| 03/01 | 520 | 525 | 500 | 515 | -1.9% | 192,400 | 37億7019万 | 0% | 334.95 | 1.75 |
| 02/28 | 520 | 525 | 515 | 525 | +1.94% | 107,800 | 38億4340万 | +1.74% | 341.45 | 1.78 |
| 02/27 | 520 | 525 | 515 | 515 | -0.96% | 72,600 | 37億7019万 | 0% | 334.95 | 1.75 |
| 02/24 | 515 | 530 | 510 | 520 | +0.97% | 114,000 | 38億679万 | +0.97% | 338.2 | 1.77 |
| 02/23 | 520 | 520 | 505 | 515 | -0.96% | 129,000 | 37億7019万 | 0% | 334.95 | 1.75 |
| 02/22 | 525 | 525 | 515 | 520 | -0.95% | 120,200 | 38億679万 | +0.58% | 338.2 | 1.77 |
| 02/21 | 535 | 535 | 515 | 525 | -2.78% | 326,800 | 38億4340万 | +0.96% | 341.45 | 1.78 |
| 02/20 | 555 | 560 | 520 | 540 | -1.82% | 352,000 | 39億5321万 | +3.25% | 351.21 | 1.84 |
| 02/17 | 550 | 560 | 540 | 550 | 0% | 226,000 | 40億2642万 | +4.56% | 357.71 | 1.87 |
| 02/16 | 540 | 560 | 530 | 550 | +2.8% | 387,000 | 40億2642万 | +4.36% | 357.71 | 1.87 |
| 02/15 | 515 | 545 | 505 | 535 | +4.9% | 405,200 | 39億1661万 | +1.13% | 347.95 | 1.82 |
| 02/14 | 510 | 515 | 505 | 510 | 0% | 92,000 | 37億3359万 | -3.95% | 331.69 | 1.73 |
| 02/13 | 510 | 520 | 505 | 510 | +2% | 199,000 | 37億3359万 | -4.32% | 331.69 | 1.73 |
| 02/10 | 500 | 505 | 495 | 500 | 0% | 125,400 | 36億6038万 | -6.72% | 325.19 | 1.7 |
| 02/09 | 510 | 515 | 495 | 500 | -2.91% | 167,000 | 36億6038万 | -7.24% | 325.19 | 1.7 |
| 02/08 | 490 | 515 | 485 | 515 | +5.1% | 174,000 | 37億7019万 | -4.81% | 334.95 | 1.75 |
| 02/07 | 495 | 500 | 485 | 490 | -2% | 74,200 | 35億8717万 | -9.76% | 318.69 | 1.67 |
| 02/06 | 475 | 505 | 470 | 500 | +5.26% | 237,200 | 36億6038万 | -8.42% | 325.19 | 1.7 |
| 02/03 | 495 | 495 | 475 | 475 | -4.04% | 259,800 | 34億7736万 | -13.48% | 308.93 | 1.61 |
| 02/02 | 505 | 510 | 490 | 495 | -1.98% | 222,600 | 36億2377万 | -10.33% | 321.94 | 1.68 |
| 02/01 | 505 | 515 | 500 | 505 | 0% | 80,600 | 36億9698万 | -9.17% | 328.44 | 1.72 |
| 01/31 | 505 | 515 | 505 | 505 | -0.98% | 110,800 | 36億9698万 | -9.82% | 328.44 | 1.72 |
| 01/30 | 520 | 520 | 505 | 510 | -2.86% | 267,200 | 37億3359万 | -9.73% | 331.69 | 1.73 |
| 01/27 | 535 | 535 | 520 | 525 | -1.87% | 167,800 | 38億4340万 | -7.41% | 341.45 | 1.78 |
| 01/26 | 525 | 540 | 520 | 535 | +1.9% | 205,200 | 39億1661万 | -5.98% | 347.95 | 1.82 |
| 01/25 | 515 | 535 | 515 | 525 | +2.94% | 284,800 | 38億4340万 | -7.41% | 341.45 | 1.78 |
| 01/24 | 500 | 515 | 495 | 510 | +0.99% | 196,000 | 37億3359万 | -9.73% | 331.69 | 1.73 |
| 01/23 | 500 | 515 | 495 | 505 | -1.94% | 398,000 | 36億9698万 | -10.62% | 328.44 | 1.72 |
| 01/20 | 575 | 575 | 510 | 515 | -11.21% | 856,600 | 37億7019万 | -8.85% | 334.95 | 1.75 |
| 01/19 | 585 | 595 | 570 | 580 | -0.85% | 280,400 | 42億4604万 | +2.84% | 377.22 | 1.97 |
| 01/18 | 585 | 620 | 565 | 585 | -2.5% | 985,200 | 42億8264万 | +4.46% | 380.47 | 1.99 |
| 01/17 | 635 | 645 | 595 | 600 | -2.44% | 1,129,600 | 43億9245万 | +7.91% | 390.23 | 2.04 |
| 01/16 | 605 | 625 | 590 | 615 | +4.24% | 978,200 | 45億227万 | +11.62% | 399.98 | 2.09 |
| 01/13 | 585 | 600 | 575 | 590 | +0.85% | 315,200 | 43億1925万 | +8.06% | 383.72 | 2.01 |
| 01/12 | 590 | 590 | 570 | 585 | -1.68% | 407,600 | 42億8264万 | +8.13% | 380.47 | 1.99 |
| 01/11 | 565 | 600 | 560 | 595 | +5.31% | 326,600 | 43億5585万 | +11.01% | 386.98 | 2.02 |
| 01/10 | 575 | 575 | 560 | 565 | -1.74% | 216,600 | 41億3623万 | +6.6% | 367.46 | 1.92 |
| 01/06 | 575 | 575 | 565 | 575 | 0% | 194,400 | 42億944万 | +9.52% | 373.97 | 1.95 |
| 01/05 | 570 | 585 | 565 | 575 | +2.68% | 195,600 | 42億944万 | +10.36% | 373.97 | 1.95 |
| 01/04 | 560 | 570 | 555 | 560 | +1.82% | 139,600 | 40億9962万 | +8.53% | 364.21 | 1.9 |
| 2016 |
| 12/30 | 555 | 570 | 550 | 550 | -2.65% | 303,600 | 40億2642万 | +7.84% | 357.71 | 1.87 |
| 12/29 | 575 | 575 | 560 | 565 | -2.59% | 200,400 | 41億3623万 | +11.66% | 367.46 | 1.92 |
| 12/28 | 565 | 585 | 550 | 580 | +3.57% | 300,400 | 42億4604万 | +16% | 377.22 | 1.97 |
| 12/27 | 585 | 585 | 550 | 560 | -5.08% | 634,000 | 40億9962万 | +13.59% | 364.21 | 1.9 |
| 12/26 | 615 | 630 | 585 | 590 | 0% | 759,400 | 43億1925万 | +21.15% | 383.72 | 2.01 |
| 12/22 | 605 | 630 | 580 | 590 | -6.35% | 1,536,400 | 43億1925万 | +22.92% | 383.72 | 2.01 |
| 12/21 | 560 | 650 | 540 | 630 | +10.53% | 4,570,800 | 46億1208万 | +33.47% | 409.74 | 2.14 |
| 12/20 | 620 | 655 | 550 | 570 | 0% | 3,373,200 | 41億7283万 | +23.11% | 370.72 | 1.94 |
| 12/19 | 510 | 590 | 500 | 570 | +16.33% | 3,962,800 | 41億7283万 | +25% | 370.72 | 1.94 |
| 12/16 | 490 | 495 | 485 | 490 | +1.03% | 149,800 | 35億8717万 | +8.89% | 318.69 | 1.67 |
| 12/15 | 500 | 505 | 485 | 485 | -3.96% | 252,000 | 35億5057万 | +8.5% | 315.43 | 1.65 |
| 12/14 | 510 | 520 | 490 | 505 | +2.02% | 616,800 | 36億9698万 | +13.74% | 328.44 | 1.72 |
| 12/13 | 500 | 505 | 490 | 495 | -1% | 220,600 | 36億2377万 | +12.24% | 321.94 | 1.68 |
| 12/12 | 480 | 505 | 475 | 500 | +5.26% | 656,800 | 36億6038万 | +13.9% | 325.19 | 1.7 |
| 12/09 | 475 | 480 | 465 | 475 | -1.04% | 184,400 | 34億7736万 | +8.94% | 308.93 | 1.61 |
| 12/08 | 495 | 495 | 475 | 480 | -2.04% | 261,800 | 35億1396万 | +10.34% | 312.18 | 1.63 |
| 12/07 | 485 | 500 | 465 | 490 | +2.08% | 474,400 | 35億8717万 | +12.9% | 318.69 | 1.67 |
| 12/06 | 490 | 510 | 475 | 480 | +1.05% | 765,400 | 35億1396万 | +11.11% | 312.18 | 1.63 |
| 12/05 | 445 | 510 | 440 | 475 | +6.74% | 1,770,600 | 34億7736万 | +10.21% | 308.93 | 1.61 |
| 12/02 | 445 | 460 | 435 | 445 | 0% | 212,600 | 32億5774万 | +3.25% | 289.42 | 1.51 |
| 12/01 | 455 | 455 | 440 | 445 | -1.11% | 124,800 | 32億5774万 | +3.25% | 289.42 | 1.51 |
| 11/30 | 465 | 465 | 445 | 450 | -3.23% | 147,800 | 32億9434万 | +4.17% | 292.67 | 1.53 |
| 11/29 | 455 | 465 | 445 | 465 | +3.33% | 200,400 | 34億415万 | +7.64% | 302.43 | 1.58 |
| 11/28 | 435 | 465 | 430 | 450 | +5.88% | 488,400 | 32億9434万 | +4.17% | 292.67 | 1.53 |
| 11/25 | 440 | 445 | 415 | 425 | -3.41% | 198,200 | 31億1132万 | -1.62% | 276.41 | 1.44 |
| 11/24 | 415 | 440 | 415 | 440 | +7.32% | 244,200 | 32億2113万 | +1.62% | 286.17 | 1.5 |
| 11/22 | 410 | 410 | 395 | 410 | 0% | 178,800 | 30億151万 | -5.53% | 266.66 | 1.39 |
| 11/21 | 410 | 415 | 410 | 410 | 0% | 54,200 | 30億151万 | -5.75% | 266.66 | 1.39 |
| 11/18 | 405 | 415 | 405 | 410 | +1.23% | 63,600 | 30億151万 | -6.18% | 266.66 | 1.39 |
| 11/17 | 400 | 405 | 400 | 405 | +1.25% | 39,200 | 29億6491万 | -7.74% | 263.4 | 1.38 |
| 11/16 | 400 | 400 | 395 | 400 | 0% | 89,200 | 29億2830万 | -9.09% | 260.15 | 1.36 |
| 11/15 | 400 | 410 | 390 | 400 | +2.56% | 156,800 | 29億2830万 | -9.71% | 260.15 | 1.36 |
| 11/14 | 375 | 395 | 370 | 390 | -8.24% | 379,800 | 28億5509万 | -12.36% | 253.65 | 1.33 |
| 11/11 | 420 | 425 | 420 | 425 | -1.16% | 127,200 | 31億1132万 | -5.13% | 276.41 | 1.44 |
| 11/10 | 420 | 430 | 415 | 430 | +8.86% | 155,800 | 31億4792万 | -4.02% | 279.66 | 1.46 |
| 11/09 | 435 | 440 | 375 | 395 | -8.14% | 409,800 | 28億9170万 | -12.03% | 256.9 | 1.34 |
| 11/08 | 445 | 445 | 425 | 430 | -2.27% | 144,000 | 31億4792万 | -4.66% | 279.66 | 1.46 |
| 11/07 | 445 | 445 | 440 | 440 | 0% | 49,800 | 32億2113万 | -2.65% | 286.17 | 1.5 |
| 11/04 | 440 | 445 | 435 | 440 | -1.12% | 120,400 | 32億2113万 | -2.87% | 286.17 | 1.5 |
