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→2 |
| 2022 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,240 | 1,240 | 1,205 | 1,205 | -2.43% | 109,200 | 997億1681万 | -3.6% | 21.76 | 1.83 |
| 03/30 | 1,244 | 1,249 | 1,235 | 1,235 | -1.2% | 89,200 | 1021億9938万 | -1.28% | 22.3 | 1.87 |
| 03/29 | 1,253 | 1,265 | 1,240 | 1,250 | +0.6% | 154,400 | 1034億4067万 | -0.16% | 22.57 | 1.9 |
| 03/28 | 1,239 | 1,245 | 1,226 | 1,243 | +1.12% | 118,000 | 1028億2003万 | -0.76% | 22.44 | 1.89 |
| 03/27 | 1,219 | 1,231 | 1,216 | 1,229 | -0.1% | 94,400 | 1016億8218万 | -1.86% | 22.19 | 1.86 |
| 03/24 | 1,229 | 1,240 | 1,229 | 1,230 | +0.1% | 48,400 | 1017億8562万 | -1.84% | 22.21 | 1.87 |
| 03/23 | 1,239 | 1,240 | 1,220 | 1,229 | -0.81% | 132,000 | 1016億8218万 | -2.01% | 22.19 | 1.86 |
| 03/22 | 1,253 | 1,253 | 1,238 | 1,239 | -1.49% | 108,000 | 1025億970万 | -1.37% | 22.37 | 1.88 |
| 03/21 | 1,250 | 1,263 | 1,250 | 1,258 | +0.2% | 45,600 | 1040億6131万 | +0.12% | 22.71 | 1.91 |
| 03/17 | 1,263 | 1,265 | 1,255 | 1,255 | -1.38% | 58,000 | 1038億5443万 | -0.08% | 22.66 | 1.9 |
| 03/16 | 1,250 | 1,273 | 1,250 | 1,273 | +0.99% | 73,200 | 1053億260万 | +1.23% | 22.98 | 1.93 |
| 03/15 | 1,255 | 1,265 | 1,253 | 1,260 | +0.2% | 29,600 | 1042億6820万 | +0.32% | 22.75 | 1.91 |
| 03/14 | 1,260 | 1,265 | 1,253 | 1,258 | -0.2% | 38,000 | 1040億6131万 | +0.12% | 22.71 | 1.91 |
| 03/13 | 1,255 | 1,270 | 1,250 | 1,260 | 0% | 36,400 | 1042億6820万 | +0.32% | 22.75 | 1.91 |
| 03/10 | 1,278 | 1,278 | 1,253 | 1,260 | +0.2% | 118,000 | 1042億6820万 | +0.32% | 22.75 | 1.91 |
| 03/09 | 1,245 | 1,260 | 1,240 | 1,258 | +1.11% | 42,000 | 1040億6131万 | +0.04% | 22.71 | 1.91 |
| 03/08 | 1,255 | 1,255 | 1,239 | 1,244 | -0.7% | 82,000 | 1029億2347万 | -1.13% | 22.46 | 1.89 |
| 03/07 | 1,260 | 1,260 | 1,250 | 1,253 | -0.99% | 40,800 | 1036億4755万 | -0.6% | 22.62 | 1.9 |
| 03/06 | 1,273 | 1,278 | 1,265 | 1,265 | -0.59% | 77,600 | 1046億8196万 | +0.24% | 22.84 | 1.92 |
| 03/03 | 1,275 | 1,285 | 1,273 | 1,273 | +0.2% | 102,400 | 1053億260万 | +0.67% | 22.98 | 1.93 |
| 03/02 | 1,263 | 1,278 | 1,263 | 1,270 | +0.79% | 104,400 | 1050億9572万 | +0.4% | 22.93 | 1.93 |
| 03/01 | 1,263 | 1,273 | 1,249 | 1,260 | +0.4% | 111,600 | 1042億6820万 | -0.4% | 22.75 | 1.91 |
| 02/28 | 1,255 | 1,260 | 1,238 | 1,255 | +1.41% | 125,200 | 1038億5443万 | -0.79% | 22.66 | 1.9 |
| 02/27 | 1,236 | 1,245 | 1,231 | 1,238 | -0.7% | 37,200 | 1024億626万 | -2.17% | 22.35 | 1.88 |
| 02/24 | 1,248 | 1,250 | 1,238 | 1,246 | -0.1% | 91,600 | 1031億3035万 | -1.64% | 22.5 | 1.89 |
| 02/23 | 1,246 | 1,253 | 1,241 | 1,248 | +0.4% | 60,800 | 1032億3379万 | -1.62% | 22.53 | 1.89 |
| 02/22 | 1,248 | 1,248 | 1,235 | 1,243 | -0.5% | 48,800 | 1028億2003万 | -2.09% | 22.44 | 1.89 |
| 02/21 | 1,255 | 1,263 | 1,245 | 1,249 | -0.3% | 52,400 | 1033億3723万 | -1.75% | 22.55 | 1.9 |
| 02/20 | 1,245 | 1,258 | 1,238 | 1,253 | +0.6% | 73,600 | 1036億4755万 | -1.53% | 22.62 | 1.9 |
| 02/17 | 1,253 | 1,260 | 1,243 | 1,245 | -1.39% | 89,600 | 1030億2691万 | -2.28% | 22.48 | 1.89 |
| 02/16 | 1,278 | 1,280 | 1,258 | 1,263 | -0.79% | 60,000 | 1044億7508万 | -1.06% | 22.8 | 1.92 |
| 02/15 | 1,275 | 1,280 | 1,258 | 1,273 | +1.39% | 105,600 | 1053億260万 | -0.35% | 22.98 | 1.93 |
| 02/14 | 1,268 | 1,273 | 1,253 | 1,255 | -0.4% | 78,000 | 1038億5443万 | -1.8% | 22.66 | 1.9 |
| 02/13 | 1,278 | 1,278 | 1,249 | 1,260 | -1.37% | 81,600 | 1042億6820万 | -1.49% | 22.75 | 1.91 |
| 02/10 | 1,258 | 1,278 | 1,255 | 1,278 | +2.61% | 53,200 | 1057億1636万 | -0.2% | 23.07 | 1.94 |
| 02/09 | 1,258 | 1,265 | 1,243 | 1,245 | -0.6% | 42,800 | 1030億2691万 | -2.73% | 22.48 | 1.89 |
| 02/08 | 1,248 | 1,255 | 1,238 | 1,253 | +0.4% | 53,600 | 1036億4755万 | -2.15% | 22.62 | 1.9 |
| 02/07 | 1,265 | 1,270 | 1,248 | 1,248 | -1.77% | 57,600 | 1032億3379万 | -2.46% | 22.53 | 1.89 |
| 02/06 | 1,298 | 1,298 | 1,270 | 1,270 | -0.97% | 57,200 | 1050億9572万 | -0.55% | 22.93 | 1.93 |
| 02/03 | 1,283 | 1,288 | 1,273 | 1,283 | +0.59% | 57,600 | 1061億3013万 | +0.59% | 23.16 | 1.95 |
| 02/02 | 1,305 | 1,315 | 1,273 | 1,275 | -2.3% | 87,600 | 1055億948万 | +0.16% | 23.02 | 1.94 |
| 02/01 | 1,300 | 1,333 | 1,285 | 1,305 | +0.38% | 135,200 | 1079億9206万 | +2.68% | 23.56 | 1.98 |
| 01/31 | 1,283 | 1,308 | 1,283 | 1,300 | -0.57% | 59,200 | 1075億7830万 | +2.6% | 23.47 | 1.97 |
| 01/30 | 1,295 | 1,308 | 1,273 | 1,308 | +0.58% | 70,800 | 1081億9894万 | +3.44% | 23.61 | 1.98 |
| 01/27 | 1,293 | 1,305 | 1,290 | 1,300 | +1.17% | 73,200 | 1075億7830万 | +3.01% | 23.47 | 1.97 |
| 01/26 | 1,278 | 1,303 | 1,275 | 1,285 | +2.59% | 133,200 | 1063億3701万 | +1.98% | 23.2 | 1.95 |
| 01/25 | 1,268 | 1,275 | 1,243 | 1,253 | -0.99% | 96,000 | 1036億4755万 | -0.52% | 22.62 | 1.9 |
| 01/24 | 1,263 | 1,270 | 1,253 | 1,265 | -0.39% | 58,400 | 1046億8196万 | +0.48% | 22.84 | 1.92 |
| 01/23 | 1,275 | 1,280 | 1,263 | 1,270 | -0.78% | 57,600 | 1050億9572万 | +0.87% | 22.93 | 1.93 |
| 01/20 | 1,278 | 1,305 | 1,270 | 1,280 | 0% | 120,400 | 1059億2325万 | +1.67% | 23.11 | 1.94 |
| 01/19 | 1,298 | 1,300 | 1,268 | 1,280 | +0.39% | 60,800 | 1059億2325万 | +1.83% | 23.11 | 1.94 |
| 01/18 | 1,273 | 1,285 | 1,265 | 1,275 | -0.39% | 56,400 | 1055億948万 | +1.43% | 23.02 | 1.94 |
| 01/17 | 1,310 | 1,310 | 1,275 | 1,280 | -2.1% | 87,600 | 1059億2325万 | +1.75% | 23.11 | 1.94 |
| 01/16 | 1,303 | 1,323 | 1,300 | 1,308 | +0.38% | 98,000 | 1081億9894万 | +3.93% | 23.61 | 1.98 |
| 01/13 | 1,270 | 1,303 | 1,270 | 1,303 | +1.36% | 134,000 | 1077億8518万 | +3.62% | 23.52 | 1.98 |
| 01/12 | 1,298 | 1,298 | 1,275 | 1,285 | -0.58% | 86,400 | 1063億3701万 | +2.47% | 23.2 | 1.95 |
| 01/11 | 1,298 | 1,298 | 1,285 | 1,293 | +0.39% | 70,800 | 1069億5765万 | +3.15% | 23.34 | 1.96 |
| 01/10 | 1,283 | 1,298 | 1,278 | 1,288 | +0.59% | 89,600 | 1065億4389万 | +2.92% | 23.25 | 1.95 |
| 01/06 | 1,265 | 1,285 | 1,265 | 1,280 | +0.59% | 129,600 | 1059億2325万 | +2.48% | 23.11 | 1.94 |
| 01/05 | 1,246 | 1,273 | 1,246 | 1,273 | +2.11% | 125,600 | 1053億260万 | +2.13% | 22.98 | 1.93 |
| 01/04 | 1,225 | 1,253 | 1,225 | 1,246 | +2.47% | 227,200 | 1031億3035万 | +0.18% | 22.5 | 1.89 |
| 2016 |
| 12/30 | 1,213 | 1,236 | 1,205 | 1,216 | +0.83% | 92,000 | 1006億4777万 | -1.99% | 21.96 | 1.85 |
| 12/29 | 1,229 | 1,229 | 1,190 | 1,206 | -1.53% | 128,800 | 998億2025万 | -2.64% | 21.78 | 1.83 |
| 12/28 | 1,235 | 1,236 | 1,220 | 1,225 | +0.2% | 94,400 | 1013億7186万 | -0.97% | 22.12 | 1.86 |
| 12/27 | 1,226 | 1,230 | 1,214 | 1,223 | +0.1% | 69,200 | 1011億6498万 | -0.93% | 22.07 | 1.86 |
| 12/26 | 1,219 | 1,226 | 1,210 | 1,221 | +0.51% | 94,400 | 1010億6153万 | -0.71% | 22.05 | 1.85 |
| 12/22 | 1,225 | 1,225 | 1,214 | 1,215 | -1.12% | 110,400 | 1005億4433万 | -0.9% | 21.94 | 1.84 |
| 12/21 | 1,243 | 1,243 | 1,224 | 1,229 | -1.11% | 141,600 | 1016億8218万 | +0.47% | 22.19 | 1.86 |
| 12/20 | 1,250 | 1,253 | 1,241 | 1,243 | -1.19% | 125,600 | 1028億2003万 | +2.01% | 22.44 | 1.89 |
| 12/19 | 1,260 | 1,265 | 1,244 | 1,258 | +0.2% | 118,400 | 1040億6131万 | +3.67% | 22.71 | 1.91 |
| 12/16 | 1,290 | 1,290 | 1,253 | 1,255 | -1.18% | 114,800 | 1038億5443万 | +3.89% | 22.66 | 1.9 |
| 12/15 | 1,268 | 1,275 | 1,260 | 1,270 | +0.2% | 152,000 | 1050億9572万 | +5.57% | 22.93 | 1.93 |
| 12/14 | 1,273 | 1,278 | 1,258 | 1,268 | +0.6% | 107,600 | 1048億8884万 | +5.98% | 22.89 | 1.92 |
| 12/13 | 1,239 | 1,265 | 1,229 | 1,260 | +1.82% | 160,400 | 1042億6820万 | +5.88% | 22.75 | 1.91 |
| 12/12 | 1,275 | 1,275 | 1,225 | 1,238 | -1.79% | 172,800 | 1024億626万 | +4.34% | 22.35 | 1.88 |
| 12/09 | 1,250 | 1,268 | 1,243 | 1,260 | -3.08% | 200,800 | 1042億6820万 | +6.69% | 22.75 | 1.91 |
| 12/08 | 1,300 | 1,305 | 1,293 | 1,300 | +0.78% | 152,000 | 1075億7830万 | +10.45% | 23.47 | 1.97 |
| 12/07 | 1,275 | 1,293 | 1,273 | 1,290 | +1.18% | 115,600 | 1067億5077万 | +10.07% | 23.29 | 1.96 |
| 12/06 | 1,265 | 1,275 | 1,260 | 1,275 | +2.62% | 93,200 | 1055億948万 | +9.25% | 23.02 | 1.94 |
| 12/05 | 1,253 | 1,258 | 1,238 | 1,243 | -0.8% | 140,800 | 1028億2003万 | +6.84% | 22.44 | 1.89 |
| 12/02 | 1,253 | 1,263 | 1,246 | 1,253 | 0% | 103,600 | 1036億4755万 | +7.97% | 22.62 | 1.9 |
| 12/01 | 1,235 | 1,268 | 1,234 | 1,253 | +2.77% | 162,000 | 1036億4755万 | +8.35% | 22.62 | 1.9 |
| 11/30 | 1,224 | 1,224 | 1,214 | 1,219 | +0.41% | 82,800 | 1008億5465万 | +5.89% | 22.01 | 1.85 |
| 11/29 | 1,215 | 1,231 | 1,204 | 1,214 | -0.1% | 99,600 | 1004億4089万 | +5.73% | 21.92 | 1.84 |
| 11/28 | 1,181 | 1,218 | 1,175 | 1,215 | +2.86% | 119,200 | 1005億4433万 | +6.11% | 21.94 | 1.84 |
| 11/25 | 1,166 | 1,188 | 1,165 | 1,181 | +1.83% | 94,000 | 977億5143万 | +3.44% | 21.33 | 1.79 |
| 11/24 | 1,169 | 1,169 | 1,153 | 1,160 | +0.76% | 56,800 | 959億9294万 | +1.67% | 20.95 | 1.76 |
| 11/22 | 1,146 | 1,158 | 1,121 | 1,151 | +0.11% | 65,200 | 952億6886万 | +1.08% | 20.79 | 1.75 |
| 11/21 | 1,126 | 1,150 | 1,126 | 1,150 | +2.11% | 36,400 | 951億6542万 | +1.05% | 20.77 | 1.75 |
| 11/18 | 1,143 | 1,144 | 1,120 | 1,126 | +0.11% | 63,600 | 932億4万 | -0.86% | 20.34 | 1.71 |
| 11/17 | 1,118 | 1,135 | 1,115 | 1,125 | -0.77% | 35,600 | 930億9660万 | -0.97% | 20.31 | 1.71 |
| 11/16 | 1,128 | 1,140 | 1,115 | 1,134 | +1.68% | 62,000 | 938億2069万 | -0.11% | 20.47 | 1.72 |
| 11/15 | 1,133 | 1,133 | 1,110 | 1,115 | -0.78% | 56,800 | 922億6908万 | -1.59% | 20.13 | 1.69 |
| 11/14 | 1,138 | 1,138 | 1,114 | 1,124 | -0.33% | 93,200 | 929億9316万 | -0.73% | 20.29 | 1.71 |
| 11/11 | 1,148 | 1,153 | 1,119 | 1,128 | -0.44% | 74,800 | 933億348万 | -0.4% | 20.36 | 1.71 |
| 11/10 | 1,156 | 1,156 | 1,114 | 1,133 | +4.86% | 95,200 | 937億1725万 | +0.04% | 20.45 | 1.72 |
| 11/09 | 1,135 | 1,153 | 1,080 | 1,080 | -4.85% | 158,000 | 893億7274万 | -4.59% | 19.5 | 1.64 |
| 11/08 | 1,133 | 1,141 | 1,118 | 1,135 | -0.33% | 46,400 | 939億2413万 | +0.18% | 20.49 | 1.72 |
| 11/07 | 1,143 | 1,155 | 1,133 | 1,139 | +0.55% | 67,600 | 942億3445万 | +0.6% | 20.56 | 1.73 |
| 11/04 | 1,156 | 1,156 | 1,123 | 1,133 | -2.16% | 67,600 | 937億1725万 | +0.22% | 20.45 | 1.72 |
