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 | 10/1, 株式分割 1→2 |
| 2020 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 629 | 642 | 625 | 629 | +2.03% | 266,000 | 335億5438万 | +2.78% | 14.65 | 1.98 |
| 03/30 | 630 | 636 | 611 | 617 | -2.49% | 246,000 | 328億8756万 | +0.9% | 14.36 | 1.94 |
| 03/29 | 624 | 632 | 621 | 632 | +2.43% | 116,800 | 337億2775万 | +3.65% | 14.72 | 1.99 |
| 03/28 | 618 | 620 | 600 | 617 | -0.48% | 215,200 | 329億2757万 | +1.69% | 14.38 | 1.95 |
| 03/27 | 616 | 625 | 616 | 620 | -0.84% | 105,600 | 330億8760万 | +2.86% | 14.45 | 1.96 |
| 03/24 | 623 | 628 | 619 | 626 | -0.32% | 69,200 | 333億6767万 | +4.42% | 14.57 | 1.97 |
| 03/23 | 634 | 636 | 624 | 628 | -1.03% | 102,400 | 334億7436万 | +5.29% | 14.61 | 1.98 |
| 03/22 | 632 | 641 | 630 | 634 | -1.63% | 130,400 | 338億2111万 | +7.09% | 14.77 | 2 |
| 03/21 | 637 | 649 | 637 | 645 | +1.3% | 84,400 | 343億8123万 | +9.61% | 15.01 | 2.03 |
| 03/17 | 631 | 646 | 625 | 636 | -0.12% | 164,000 | 339億4113万 | +8.95% | 14.82 | 2.01 |
| 03/16 | 605 | 637 | 605 | 637 | +4.73% | 188,400 | 339億8114万 | +9.83% | 14.84 | 2.01 |
| 03/15 | 612 | 625 | 605 | 608 | +0.7% | 325,200 | 324億4746万 | +5.6% | 14.17 | 1.92 |
| 03/14 | 606 | 607 | 600 | 604 | -0.54% | 75,200 | 322億2074万 | +5.41% | 14.07 | 1.91 |
| 03/13 | 600 | 617 | 600 | 607 | +0.96% | 128,800 | 323億9411万 | +6.72% | 14.14 | 1.92 |
| 03/10 | 618 | 618 | 593 | 602 | -1.92% | 215,600 | 320億8737万 | +6.27% | 14.01 | 1.9 |
| 03/09 | 605 | 616 | 603 | 613 | +1.45% | 78,000 | 327億1418万 | +8.93% | 14.28 | 1.93 |
| 03/08 | 618 | 618 | 603 | 605 | -1.23% | 134,800 | 322億4741万 | +7.95% | 14.08 | 1.91 |
| 03/07 | 608 | 617 | 608 | 612 | +0.2% | 118,800 | 326億4750万 | +9.87% | 14.25 | 1.93 |
| 03/06 | 605 | 616 | 601 | 611 | +0.99% | 114,800 | 325億8082万 | +10.44% | 14.22 | 1.93 |
| 03/03 | 605 | 615 | 601 | 605 | -0.37% | 159,200 | 322億6075万 | +10.15% | 14.08 | 1.91 |
| 03/02 | 590 | 610 | 588 | 607 | +3.76% | 242,800 | 323億8077万 | +11.58% | 14.14 | 1.91 |
| 03/01 | 585 | 594 | 579 | 585 | +0.6% | 177,200 | 312億717万 | +8.53% | 13.62 | 1.85 |
| 02/28 | 582 | 590 | 576 | 582 | +1.22% | 177,600 | 310億2046万 | +8.9% | 13.54 | 1.83 |
| 02/27 | 572 | 583 | 562 | 575 | -0.13% | 194,000 | 306億4704万 | +8.4% | 13.38 | 1.81 |
| 02/24 | 576 | 582 | 566 | 575 | -1.54% | 173,200 | 306億8705万 | +9.57% | 13.4 | 1.81 |
| 02/23 | 580 | 596 | 572 | 584 | -1.39% | 327,600 | 311億6716万 | +12.14% | 13.61 | 1.84 |
| 02/22 | 570 | 597 | 565 | 593 | +5.76% | 490,800 | 316億726万 | +14.83% | 13.8 | 1.87 |
| 02/21 | 527 | 563 | 527 | 560 | +6.66% | 343,600 | 298億8687万 | +9.64% | 13.05 | 1.77 |
| 02/20 | 525 | 526 | 519 | 525 | -0.57% | 185,600 | 280億1977万 | +3.8% | 12.23 | 1.66 |
| 02/17 | 528 | 530 | 514 | 528 | -0.33% | 163,200 | 281億7981万 | +5.02% | 12.3 | 1.67 |
| 02/16 | 533 | 542 | 529 | 530 | -1.21% | 127,600 | 282億7316万 | +6.21% | 12.34 | 1.67 |
| 02/15 | 538 | 540 | 530 | 537 | +0.33% | 144,000 | 286億1991万 | +8.17% | 12.49 | 1.69 |
| 02/14 | 545 | 553 | 533 | 535 | -1.34% | 152,400 | 285億2655万 | +8.69% | 12.45 | 1.69 |
| 02/13 | 546 | 558 | 540 | 542 | -0.46% | 182,400 | 289億1331万 | +10.84% | 12.62 | 1.71 |
| 02/10 | 538 | 558 | 536 | 545 | +3.22% | 261,200 | 290億4667万 | +12.27% | 12.68 | 1.72 |
| 02/09 | 531 | 534 | 518 | 528 | -0.66% | 174,000 | 281億3980万 | +9.44% | 12.29 | 1.66 |
| 02/08 | 514 | 547 | 513 | 531 | +2.96% | 292,000 | 283億2651万 | +11.09% | 12.37 | 1.68 |
| 02/07 | 523 | 523 | 510 | 516 | -1.62% | 166,000 | 275億1299万 | +9.27% | 12.01 | 1.63 |
| 02/06 | 518 | 527 | 504 | 524 | +0.29% | 423,200 | 279億6643万 | +12.26% | 12.21 | 1.65 |
| 02/03 | 564 | 573 | 517 | 523 | -5.77% | 694,400 | 278億8641万 | +13.15% | 12.17 | 1.65 |
| 02/02 | 529 | 557 | 529 | 555 | +5.27% | 434,000 | 295億9347万 | +21.66% | 12.92 | 1.75 |
| 02/01 | 512 | 529 | 508 | 527 | +3.03% | 280,400 | 281億1313万 | +17.37% | 12.27 | 1.66 |
| 01/31 | 495 | 522 | 482 | 512 | +3.91% | 449,600 | 272億8627万 | +15.72% | 11.91 | 1.61 |
| 01/30 | 497 | 498 | 480 | 492 | -0.15% | 314,400 | 262億5937万 | +12.64% | 11.46 | 1.55 |
| 01/27 | 478 | 493 | 477 | 493 | +3.46% | 271,600 | 262億9938万 | +13.86% | 11.48 | 1.56 |
| 01/26 | 475 | 483 | 470 | 477 | +0.53% | 158,000 | 254億1917万 | +11.07% | 11.1 | 1.5 |
| 01/25 | 469 | 475 | 469 | 474 | +1.61% | 127,600 | 252億8581万 | +11.53% | 11.04 | 1.5 |
| 01/24 | 466 | 468 | 459 | 467 | +0.21% | 113,600 | 248億8572万 | +10.81% | 10.86 | 1.47 |
| 01/23 | 467 | 467 | 456 | 466 | +0.11% | 156,800 | 248億3237万 | +11.63% | 10.84 | 1.47 |
| 01/20 | 470 | 478 | 461 | 465 | -0.32% | 180,800 | 248億570万 | +12.86% | 10.83 | 1.47 |
| 01/19 | 454 | 474 | 454 | 467 | +3.49% | 252,800 | 248億8572万 | +14.34% | 10.86 | 1.47 |
| 01/18 | 438 | 452 | 436 | 451 | +2.39% | 201,200 | 240億4552万 | +11.85% | 10.5 | 1.42 |
| 01/17 | 446 | 446 | 434 | 440 | -1.23% | 218,400 | 234億8540万 | +10.34% | 10.25 | 1.39 |
| 01/16 | 450 | 454 | 445 | 446 | +0.11% | 176,800 | 237億7880万 | +12.85% | 10.38 | 1.41 |
| 01/13 | 444 | 446 | 442 | 445 | -0.06% | 111,600 | 237億5212万 | +13.87% | 10.37 | 1.4 |
| 01/12 | 446 | 448 | 438 | 446 | -0.67% | 180,400 | 237億6546万 | +15.12% | 10.38 | 1.41 |
| 01/11 | 454 | 455 | 445 | 449 | -0.44% | 122,400 | 239億2550万 | +17.1% | 10.45 | 1.41 |
| 01/10 | 454 | 461 | 448 | 451 | -0.44% | 269,600 | 240億3219万 | +19.18% | 10.49 | 1.42 |
| 01/06 | 445 | 457 | 438 | 453 | +1.74% | 260,000 | 241億3888万 | +20.99% | 10.54 | 1.43 |
| 01/05 | 428 | 447 | 421 | 445 | +2.95% | 298,400 | 237億2545万 | +20.53% | 10.36 | 1.4 |
| 01/04 | 418 | 435 | 418 | 432 | +7.8% | 396,400 | 230億4529万 | +18.36% | 10.06 | 1.36 |
| 2016 |
| 12/30 | 388 | 401 | 386 | 401 | +2.56% | 120,800 | 213億7824万 | +11.01% | 9.33 | 1.26 |
| 12/29 | 383 | 392 | 380 | 391 | +2.09% | 103,200 | 208億4479万 | +9.15% | 9.1 | 1.23 |
| 12/28 | 383 | 386 | 376 | 383 | +0.86% | 88,400 | 204億1802万 | +7.82% | 8.91 | 1.21 |
| 12/27 | 375 | 381 | 375 | 380 | +0.93% | 95,200 | 202億4465万 | +7.51% | 8.84 | 1.2 |
| 12/26 | 364 | 384 | 364 | 376 | +2.94% | 98,000 | 200億5794万 | +7.12% | 8.76 | 1.19 |
| 12/22 | 374 | 378 | 357 | 365 | -2.21% | 147,200 | 194億8448万 | +4.66% | 8.51 | 1.15 |
| 12/21 | 388 | 393 | 366 | 374 | -3.68% | 167,600 | 199億2458万 | +7.33% | 8.7 | 1.18 |
| 12/20 | 391 | 399 | 384 | 388 | +0.26% | 102,000 | 206億8475万 | +12.07% | 9.03 | 1.22 |
| 12/19 | 381 | 387 | 381 | 387 | +1.44% | 76,800 | 206億3141万 | +12.43% | 9.01 | 1.22 |
| 12/16 | 372 | 382 | 370 | 381 | +3.04% | 104,000 | 203億3801万 | +11.48% | 8.88 | 1.2 |
| 12/15 | 368 | 372 | 367 | 370 | +0.48% | 158,400 | 197億3787万 | +8.82% | 8.62 | 1.17 |
| 12/14 | 364 | 370 | 362 | 368 | +1.66% | 103,200 | 196億4451万 | +9.27% | 8.58 | 1.16 |
| 12/13 | 355 | 363 | 355 | 362 | +2.77% | 107,600 | 193億2444万 | +7.81% | 8.44 | 1.14 |
| 12/12 | 350 | 358 | 348 | 353 | +1.73% | 104,400 | 188億432万 | +5.54% | 8.21 | 1.11 |
| 12/09 | 345 | 347 | 338 | 347 | +0.14% | 86,000 | 184億8425万 | +4.05% | 8.07 | 1.09 |
| 12/08 | 345 | 347 | 343 | 346 | +0.58% | 33,600 | 184億5757万 | +4.22% | 8.06 | 1.09 |
| 12/07 | 342 | 344 | 342 | 344 | +1.03% | 22,800 | 183億5088万 | +3.61% | 8.01 | 1.09 |
| 12/06 | 341 | 343 | 339 | 341 | -0.07% | 24,800 | 181億6417万 | +2.56% | 7.93 | 1.07 |
| 12/05 | 344 | 344 | 340 | 341 | -0.94% | 30,400 | 181億7751万 | +2.64% | 7.94 | 1.08 |
| 12/02 | 339 | 344 | 339 | 344 | +1.33% | 30,000 | 183億5088万 | +3.61% | 8.01 | 1.09 |
| 12/01 | 344 | 347 | 338 | 340 | +0.44% | 71,200 | 181億1083万 | +2.26% | 7.91 | 1.07 |
| 11/30 | 337 | 339 | 335 | 338 | +0.9% | 36,800 | 180億3081万 | +1.81% | 7.87 | 1.07 |
| 11/29 | 336 | 336 | 334 | 335 | -0.45% | 28,000 | 178億7077万 | +0.9% | 7.8 | 1.06 |
| 11/28 | 335 | 337 | 331 | 337 | +1.13% | 54,400 | 179億5079万 | +1.05% | 7.84 | 1.06 |
| 11/25 | 328 | 334 | 328 | 333 | +0.83% | 122,400 | 177億5074万 | -0.08% | 7.75 | 1.05 |
| 11/24 | 327 | 333 | 327 | 330 | +0.99% | 60,000 | 176億404万 | -0.9% | 7.69 | 1.04 |
| 11/22 | 324 | 329 | 323 | 327 | +0.85% | 44,000 | 174億3067万 | -2.17% | 7.61 | 1.03 |
| 11/21 | 325 | 325 | 321 | 324 | -0.77% | 99,200 | 172億8397万 | -2.99% | 7.55 | 1.02 |
| 11/18 | 331 | 331 | 323 | 327 | -1.66% | 120,800 | 174億1733万 | -2.25% | 7.6 | 1.03 |
| 11/17 | 329 | 333 | 327 | 332 | +0.3% | 57,200 | 177億1073万 | -0.9% | 7.73 | 1.05 |
| 11/16 | 333 | 333 | 330 | 331 | +0.38% | 30,800 | 176億5739万 | -1.49% | 7.71 | 1.04 |
| 11/15 | 331 | 332 | 329 | 330 | -0.3% | 22,400 | 175億9071万 | -1.86% | 7.68 | 1.04 |
| 11/14 | 325 | 332 | 325 | 331 | +0.15% | 37,200 | 176億4405万 | -1.85% | 7.7 | 1.04 |
| 11/11 | 335 | 336 | 327 | 330 | -0.38% | 49,600 | 176億1738万 | -2% | 7.69 | 1.04 |
| 11/10 | 324 | 332 | 324 | 332 | +4.41% | 75,600 | 176億8406万 | -1.34% | 7.72 | 1.05 |
| 11/09 | 328 | 330 | 313 | 318 | -2.68% | 122,000 | 169億3722万 | -5.22% | 7.39 | 1 |
| 11/08 | 326 | 326 | 322 | 326 | -0.38% | 108,000 | 174億400万 | -2.61% | 7.6 | 1.03 |
| 11/07 | 326 | 328 | 318 | 328 | +0.61% | 126,000 | 174億7068万 | -1.95% | 7.63 | 1.03 |
| 11/04 | 323 | 326 | 310 | 326 | +0.62% | 125,200 | 173億6399万 | -2.25% | 7.58 | 1.03 |
