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 |
|---|
| 2018 | 7/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 750 | 768 | 750 | 768 | +2.44% | 165,300 | 210億316万 | +14.85% | 21.95 | 2.14 |
| 03/30 | 759 | 759 | 727 | 750 | -0.88% | 96,300 | 205億200万 | +12.95% | 21.42 | 2.08 |
| 03/29 | 754 | 758 | 739 | 757 | -1.26% | 143,100 | 206億8424万 | +14.82% | 21.61 | 2.1 |
| 03/28 | 728 | 766 | 722 | 766 | +6.24% | 236,100 | 209億4848万 | +17% | 21.89 | 2.13 |
| 03/27 | 703 | 725 | 700 | 721 | +3.1% | 101,700 | 197億1836万 | +10.97% | 20.6 | 2 |
| 03/24 | 693 | 700 | 684 | 700 | +1.01% | 117,000 | 191億2608万 | +8.31% | 19.98 | 1.94 |
| 03/23 | 665 | 696 | 665 | 693 | +4.95% | 213,600 | 189億3473万 | +7.72% | 19.78 | 1.93 |
| 03/22 | 683 | 683 | 658 | 660 | +3.61% | 495,900 | 180億4176万 | +3.13% | 18.85 | 1.83 |
| 03/21 | 647 | 647 | 636 | 637 | -1.09% | 30,600 | 174億1303万 | -0.16% | 18.19 | 1.77 |
| 03/17 | 650 | 652 | 642 | 644 | -1.02% | 45,900 | 176億438万 | +0.94% | 18.39 | 1.79 |
| 03/16 | 648 | 660 | 648 | 651 | +0.1% | 40,800 | 177億8662万 | +2.31% | 18.58 | 1.81 |
| 03/15 | 647 | 652 | 647 | 650 | -0.26% | 19,800 | 177億6840万 | +2.2% | 18.57 | 1.81 |
| 03/14 | 643 | 653 | 642 | 652 | +1.19% | 37,500 | 178億1396万 | +2.62% | 18.61 | 1.81 |
| 03/13 | 643 | 648 | 643 | 644 | +0.16% | 45,000 | 176億438万 | +1.58% | 18.39 | 1.79 |
| 03/10 | 639 | 643 | 638 | 643 | +0.63% | 27,600 | 175億7704万 | +1.74% | 18.37 | 1.79 |
| 03/09 | 638 | 640 | 637 | 639 | -0.05% | 38,100 | 174億6770万 | +1.27% | 18.25 | 1.78 |
| 03/08 | 637 | 643 | 637 | 639 | -0.21% | 45,000 | 174億7681万 | +1.48% | 18.26 | 1.78 |
| 03/07 | 637 | 641 | 636 | 641 | +0.63% | 25,200 | 175億1326万 | +2.02% | 18.3 | 1.78 |
| 03/06 | 641 | 642 | 635 | 637 | +0.42% | 36,000 | 174億392万 | +1.7% | 18.18 | 1.77 |
| 03/03 | 642 | 644 | 633 | 634 | -0.73% | 48,000 | 173億3102万 | +1.6% | 18.11 | 1.76 |
| 03/02 | 637 | 641 | 637 | 639 | +0.37% | 24,300 | 174億5859万 | +2.68% | 18.24 | 1.78 |
| 03/01 | 648 | 648 | 633 | 636 | -1.5% | 34,800 | 173億9480万 | +2.63% | 18.18 | 1.77 |
| 02/28 | 646 | 647 | 641 | 646 | +1.89% | 64,500 | 176億5905万 | +4.53% | 18.45 | 1.8 |
| 02/27 | 649 | 649 | 623 | 634 | -1.09% | 46,800 | 173億3102万 | +3.09% | 18.11 | 1.76 |
| 02/24 | 644 | 648 | 635 | 641 | +0.52% | 19,200 | 175億2237万 | +4.57% | 18.31 | 1.78 |
| 02/23 | 638 | 639 | 634 | 638 | +0.05% | 16,800 | 174億3125万 | +4.36% | 18.21 | 1.77 |
| 02/22 | 645 | 652 | 629 | 637 | -1.95% | 36,600 | 174億2214万 | +4.65% | 18.2 | 1.77 |
| 02/21 | 633 | 655 | 630 | 650 | +2.69% | 115,200 | 177億6840万 | +6.91% | 18.57 | 1.81 |
| 02/20 | 629 | 633 | 624 | 633 | +1.17% | 34,800 | 173億368万 | +4.28% | 18.08 | 1.76 |
| 02/17 | 623 | 627 | 617 | 626 | +0.48% | 15,900 | 171億322万 | +3.08% | 17.87 | 1.74 |
| 02/16 | 627 | 632 | 621 | 623 | -0.53% | 25,200 | 170億2121万 | +2.41% | 17.79 | 1.73 |
| 02/15 | 622 | 628 | 619 | 626 | +1.46% | 22,200 | 171億1233万 | +2.96% | 17.88 | 1.74 |
| 02/14 | 619 | 623 | 617 | 617 | -0.64% | 20,700 | 168億6631万 | +1.48% | 17.62 | 1.71 |
| 02/13 | 623 | 625 | 613 | 621 | +1.53% | 36,600 | 169億7565万 | +1.97% | 17.74 | 1.73 |
| 02/10 | 620 | 625 | 607 | 612 | -4.92% | 114,900 | 167億2052万 | +0.11% | 17.47 | 1.7 |
| 02/09 | 628 | 654 | 627 | 643 | +2.66% | 118,800 | 175億8616万 | +4.95% | 18.38 | 1.79 |
| 02/08 | 608 | 628 | 608 | 627 | +1.95% | 37,800 | 171億3056万 | +2.06% | 17.9 | 1.74 |
| 02/07 | 616 | 617 | 612 | 615 | +0.11% | 13,800 | 168億252万 | -0.05% | 17.56 | 1.71 |
| 02/06 | 612 | 615 | 604 | 614 | +0.33% | 27,900 | 167億8430万 | -0.49% | 17.54 | 1.71 |
| 02/03 | 610 | 616 | 608 | 612 | +1.05% | 15,900 | 167億2963万 | -1.13% | 17.48 | 1.7 |
| 02/02 | 599 | 614 | 586 | 606 | +1.28% | 69,000 | 165億5650万 | -2.15% | 17.3 | 1.68 |
| 02/01 | 583 | 599 | 583 | 598 | +1.7% | 29,100 | 163億4692万 | -3.55% | 17.08 | 1.66 |
| 01/31 | 584 | 589 | 584 | 588 | +0.63% | 20,700 | 160億7356万 | -5.16% | 16.79 | 1.63 |
| 01/30 | 583 | 586 | 582 | 584 | +0.17% | 15,300 | 159億7333万 | -5.9% | 16.69 | 1.62 |
| 01/27 | 580 | 586 | 580 | 583 | +0.11% | 23,700 | 159億4600万 | -6.37% | 16.66 | 1.62 |
| 01/26 | 583 | 590 | 581 | 583 | -0.29% | 34,200 | 159億2777万 | -6.62% | 16.64 | 1.62 |
| 01/25 | 584 | 590 | 581 | 584 | -0.28% | 61,200 | 159億7333万 | -6.51% | 16.69 | 1.62 |
| 01/24 | 583 | 592 | 579 | 586 | +1.27% | 28,500 | 160億1889万 | -6.39% | 16.74 | 1.63 |
| 01/23 | 587 | 591 | 579 | 579 | -2.31% | 55,500 | 158億1843万 | -7.56% | 16.53 | 1.61 |
| 01/20 | 592 | 593 | 589 | 592 | -0.22% | 25,800 | 161億9202万 | -5.53% | 16.92 | 1.65 |
| 01/19 | 610 | 613 | 586 | 594 | -2.73% | 83,400 | 162億2847万 | -5.47% | 16.96 | 1.65 |
| 01/18 | 617 | 619 | 608 | 610 | -2.03% | 47,700 | 166億8407万 | -2.81% | 17.43 | 1.7 |
| 01/17 | 630 | 636 | 622 | 623 | -1.94% | 19,500 | 170億3032万 | -0.8% | 17.79 | 1.73 |
| 01/16 | 635 | 635 | 632 | 635 | +0.05% | 4,200 | 173億6747万 | +1.33% | 18.15 | 1.77 |
| 01/13 | 633 | 646 | 629 | 635 | +0.32% | 31,800 | 173億5836万 | +1.28% | 18.14 | 1.76 |
| 01/12 | 626 | 635 | 619 | 633 | +2.37% | 41,100 | 173億368万 | +0.96% | 18.08 | 1.76 |
| 01/11 | 652 | 657 | 618 | 618 | -5.74% | 122,400 | 169億276万 | -1.38% | 17.66 | 1.72 |
| 01/10 | 655 | 659 | 651 | 656 | +0.15% | 18,900 | 179億3241万 | +4.46% | 18.74 | 1.82 |
| 01/06 | 657 | 660 | 650 | 655 | -1.06% | 31,200 | 179億508万 | +4.3% | 18.71 | 1.82 |
| 01/05 | 672 | 672 | 659 | 662 | -1.44% | 57,900 | 180億9643万 | +5.58% | 18.91 | 1.84 |
| 01/04 | 670 | 683 | 666 | 672 | +0.75% | 66,600 | 183億6068万 | +7.29% | 19.18 | 1.87 |
| 2016 |
| 12/30 | 665 | 670 | 653 | 667 | +0.3% | 83,100 | 182億2400万 | +6.67% | 19.04 | 1.85 |
| 12/29 | 637 | 665 | 637 | 665 | +2.41% | 97,800 | 181億6932万 | +6.35% | 18.98 | 1.85 |
| 12/28 | 628 | 653 | 626 | 649 | +4.12% | 84,000 | 177億4106万 | +3.84% | 18.54 | 1.8 |
| 12/27 | 621 | 630 | 608 | 623 | +0.32% | 24,900 | 170億3944万 | -0.27% | 17.8 | 1.73 |
| 12/26 | 605 | 625 | 602 | 621 | +2.47% | 31,500 | 169億8476万 | -0.59% | 17.75 | 1.73 |
| 12/22 | 623 | 623 | 604 | 606 | -1.73% | 42,000 | 165億7472万 | -3.14% | 17.32 | 1.69 |
| 12/21 | 630 | 630 | 614 | 617 | -0.48% | 70,200 | 168億6631万 | -1.59% | 17.62 | 1.71 |
| 12/20 | 615 | 620 | 606 | 620 | +1.09% | 32,700 | 169億4832万 | -0.96% | 17.71 | 1.72 |
| 12/19 | 610 | 613 | 600 | 613 | +2.28% | 63,300 | 167億6608万 | -2.02% | 17.52 | 1.7 |
| 12/16 | 607 | 607 | 596 | 600 | -1.96% | 29,400 | 163億9248万 | -4.51% | 17.13 | 1.67 |
| 12/15 | 608 | 620 | 601 | 612 | +2.29% | 70,500 | 167億2052万 | -2.45% | 17.47 | 1.7 |
| 12/14 | 597 | 599 | 597 | 598 | -0.88% | 9,900 | 163億4692万 | -4.47% | 17.08 | 1.66 |
| 12/13 | 603 | 607 | 593 | 603 | -0.66% | 55,800 | 164億9272万 | -3.62% | 17.23 | 1.68 |
| 12/12 | 620 | 620 | 605 | 607 | -0.33% | 42,900 | 166億206万 | -2.83% | 17.35 | 1.69 |
| 12/09 | 600 | 627 | 599 | 609 | +1.67% | 57,600 | 166億5673万 | -2.35% | 17.4 | 1.69 |
| 12/08 | 602 | 606 | 598 | 599 | -0.44% | 50,700 | 163億8337万 | -3.8% | 17.12 | 1.67 |
| 12/07 | 621 | 623 | 598 | 602 | -3.47% | 44,700 | 164億5627万 | -3.06% | 17.19 | 1.67 |
| 12/06 | 643 | 643 | 619 | 624 | -2.91% | 57,300 | 170億4855万 | +0.59% | 17.81 | 1.73 |
| 12/05 | 663 | 667 | 640 | 642 | +0.31% | 55,800 | 175億5882万 | +4.11% | 18.35 | 1.79 |
| 12/02 | 646 | 646 | 633 | 640 | -0.36% | 38,400 | 175億415万 | +4.63% | 18.29 | 1.78 |
| 12/01 | 650 | 659 | 636 | 643 | -2.18% | 63,600 | 175億6793万 | +5.7% | 18.36 | 1.79 |
| 11/30 | 642 | 663 | 640 | 657 | +3.68% | 123,000 | 179億5975万 | +8.96% | 18.77 | 1.83 |
| 11/29 | 618 | 643 | 617 | 634 | +1.98% | 115,200 | 173億2191万 | +6.14% | 18.1 | 1.76 |
| 11/28 | 634 | 637 | 619 | 621 | -3.42% | 63,300 | 169億8476万 | +4.78% | 17.75 | 1.73 |
| 11/25 | 660 | 660 | 642 | 643 | -2.97% | 50,400 | 175億8616万 | +9.41% | 18.38 | 1.79 |
| 11/24 | 677 | 677 | 648 | 663 | -2.93% | 94,500 | 181億2376万 | +13.53% | 18.94 | 1.84 |
| 11/22 | 634 | 687 | 632 | 683 | +6.89% | 159,600 | 186億7048万 | +18.37% | 19.51 | 1.9 |
| 11/21 | 621 | 639 | 621 | 639 | +2.95% | 60,300 | 174億6770万 | +12.11% | 18.25 | 1.78 |
| 11/18 | 632 | 634 | 621 | 621 | -3.22% | 36,900 | 169億6654万 | +9.85% | 17.73 | 1.73 |
| 11/17 | 628 | 643 | 623 | 641 | 0% | 73,200 | 175億3148万 | +14.52% | 18.32 | 1.78 |
| 11/16 | 599 | 642 | 599 | 641 | +9.01% | 96,900 | 175億3148万 | +15.76% | 18.32 | 1.78 |
| 11/15 | 623 | 625 | 588 | 588 | -6.47% | 107,400 | 160億8268万 | +7.56% | 16.8 | 1.64 |
| 11/14 | 643 | 656 | 629 | 629 | -3.13% | 113,700 | 171億9434万 | +16.05% | 17.97 | 1.75 |
| 11/11 | 607 | 663 | 607 | 649 | +9.25% | 285,600 | 177億5017万 | +21.37% | 18.55 | 1.8 |
| 11/10 | 600 | 605 | 588 | 594 | +2% | 66,300 | 162億4669万 | +12.78% | 16.98 | 1.65 |
| 11/09 | 600 | 605 | 547 | 583 | -2.46% | 182,100 | 159億2777万 | +11.84% | 16.64 | 1.62 |
| 11/08 | 587 | 600 | 579 | 597 | +2.4% | 122,100 | 163億2870万 | +15.76% | 17.06 | 1.66 |
| 11/07 | 575 | 583 | 571 | 583 | +1.74% | 122,700 | 159億4600万 | +14.6% | 16.66 | 1.62 |
| 11/04 | 573 | 580 | 570 | 573 | +0.17% | 180,600 | 156億7264万 | +13.76% | 16.38 | 1.59 |
