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 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 861 | 864 | 853 | 853 | -0.58% | 138,000 | 627億5082万 | -3.45% | 23.52 | 1.59 |
| 03/30 | 874 | 874 | 853 | 858 | -2% | 80,000 | 631億1886万 | -3% | 23.66 | 1.6 |
| 03/29 | 895 | 906 | 870 | 875 | -3.71% | 162,400 | 644億700万 | -1.13% | 24.14 | 1.63 |
| 03/28 | 911 | 919 | 896 | 909 | +3.56% | 184,000 | 668億9127万 | +2.68% | 25.07 | 1.7 |
| 03/27 | 879 | 896 | 878 | 878 | -0.99% | 81,600 | 645億9102万 | -0.74% | 24.21 | 1.64 |
| 03/24 | 878 | 888 | 874 | 886 | +1.72% | 66,000 | 652億3509万 | +0.25% | 24.45 | 1.65 |
| 03/23 | 865 | 874 | 843 | 871 | +0.72% | 104,000 | 641億3097万 | -1.44% | 24.04 | 1.63 |
| 03/22 | 873 | 879 | 864 | 865 | -1.84% | 78,800 | 636億7092万 | -2.15% | 23.87 | 1.61 |
| 03/21 | 880 | 885 | 871 | 881 | 0% | 46,800 | 648億6705万 | -0.31% | 24.32 | 1.64 |
| 03/17 | 865 | 883 | 859 | 881 | +2.03% | 117,600 | 648億6705万 | -0.2% | 24.32 | 1.64 |
| 03/16 | 856 | 870 | 856 | 864 | +0.58% | 99,600 | 635億7891万 | -2.18% | 23.83 | 1.61 |
| 03/15 | 883 | 884 | 859 | 859 | -2.69% | 72,400 | 632億1087万 | -2.53% | 23.69 | 1.6 |
| 03/14 | 879 | 884 | 828 | 883 | -0.28% | 100,400 | 649億5906万 | +0.28% | 24.35 | 1.65 |
| 03/13 | 894 | 894 | 880 | 885 | -0.7% | 54,800 | 651億4308万 | +0.8% | 24.42 | 1.65 |
| 03/10 | 900 | 901 | 888 | 891 | +0.99% | 159,200 | 656億313万 | +1.62% | 24.59 | 1.66 |
| 03/09 | 884 | 894 | 879 | 883 | -0.28% | 64,400 | 649億5906万 | +0.74% | 24.35 | 1.65 |
| 03/08 | 896 | 898 | 883 | 885 | -0.84% | 50,800 | 651億4308万 | +1.26% | 24.42 | 1.65 |
| 03/07 | 886 | 896 | 883 | 893 | +0.71% | 88,000 | 656億9514万 | +2.23% | 24.63 | 1.67 |
| 03/06 | 903 | 903 | 886 | 886 | -2.21% | 81,200 | 652億3509万 | +1.75% | 24.45 | 1.65 |
| 03/03 | 890 | 919 | 890 | 906 | +1.83% | 116,800 | 667億725万 | +4.29% | 25.01 | 1.69 |
| 03/02 | 925 | 930 | 888 | 890 | -3.65% | 150,000 | 655億1112万 | +2.77% | 24.56 | 1.66 |
| 03/01 | 888 | 925 | 886 | 924 | +2.92% | 189,600 | 679億9539万 | +6.79% | 25.49 | 1.72 |
| 02/28 | 888 | 901 | 884 | 898 | +1.99% | 177,200 | 660億6318万 | +4.24% | 24.76 | 1.67 |
| 02/27 | 876 | 883 | 870 | 880 | -0.42% | 64,000 | 647億7504万 | +2.68% | 24.28 | 1.64 |
| 02/24 | 880 | 888 | 880 | 884 | +0.14% | 36,400 | 650億5107万 | +3.36% | 24.38 | 1.65 |
| 02/23 | 885 | 889 | 879 | 883 | -0.28% | 65,200 | 649億5906万 | +3.46% | 24.35 | 1.65 |
| 02/22 | 880 | 893 | 880 | 885 | -0.28% | 44,400 | 651億4308万 | +4% | 24.42 | 1.65 |
| 02/21 | 880 | 893 | 880 | 888 | +0.85% | 111,600 | 653億2710万 | +4.53% | 24.49 | 1.66 |
| 02/20 | 870 | 881 | 864 | 880 | +0.72% | 53,600 | 647億7504万 | +3.77% | 24.28 | 1.64 |
| 02/17 | 863 | 878 | 863 | 874 | -0.29% | 119,200 | 643億1499万 | +3.16% | 24.11 | 1.63 |
| 02/16 | 864 | 881 | 864 | 876 | +1.15% | 102,400 | 644億9901万 | +3.33% | 24.18 | 1.63 |
| 02/15 | 870 | 881 | 865 | 866 | -0.29% | 70,000 | 637億6293万 | +2.27% | 23.9 | 1.62 |
| 02/14 | 875 | 889 | 868 | 869 | +0.14% | 125,600 | 639億4695万 | +2.45% | 23.97 | 1.62 |
| 02/13 | 868 | 878 | 864 | 868 | -0.43% | 86,800 | 638億5494万 | +2.3% | 23.94 | 1.62 |
| 02/10 | 844 | 878 | 844 | 871 | +5.45% | 240,400 | 641億3097万 | +2.86% | 24.04 | 1.63 |
| 02/09 | 815 | 838 | 805 | 826 | -0.3% | 88,000 | 608億1861万 | -2.33% | 22.8 | 1.54 |
| 02/08 | 805 | 831 | 794 | 829 | +1.07% | 78,000 | 610億263万 | -2.04% | 22.87 | 1.55 |
| 02/07 | 868 | 868 | 820 | 820 | -5.88% | 115,600 | 603億5856万 | -3.07% | 22.63 | 1.53 |
| 02/06 | 879 | 879 | 869 | 871 | +0.58% | 60,800 | 641億3097万 | +2.98% | 24.04 | 1.63 |
| 02/03 | 843 | 875 | 843 | 866 | +2.82% | 135,600 | 637億6293万 | +2.76% | 23.9 | 1.62 |
| 02/02 | 846 | 846 | 840 | 843 | -0.3% | 60,800 | 620億1474万 | +0.3% | 23.25 | 1.57 |
| 02/01 | 833 | 846 | 829 | 845 | +0.6% | 56,800 | 621億9876万 | +0.84% | 23.32 | 1.58 |
| 01/31 | 840 | 846 | 836 | 840 | -1.32% | 68,400 | 618億3072万 | +0.6% | 23.18 | 1.57 |
| 01/30 | 825 | 855 | 825 | 851 | +2.1% | 120,400 | 626億5881万 | +2.31% | 23.49 | 1.59 |
| 01/27 | 850 | 850 | 808 | 834 | -1.19% | 153,200 | 613億7067万 | +0.45% | 23 | 1.56 |
| 01/26 | 848 | 850 | 838 | 844 | +1.35% | 114,400 | 621億675万 | +2.03% | 23.28 | 1.57 |
| 01/25 | 826 | 834 | 824 | 833 | +2.78% | 88,400 | 612億7866万 | +1.03% | 22.97 | 1.55 |
| 01/24 | 815 | 815 | 805 | 810 | -0.92% | 98,000 | 596億2248万 | -1.34% | 22.35 | 1.51 |
| 01/23 | 831 | 831 | 818 | 818 | -2.82% | 82,000 | 601億7454万 | -0.18% | 22.56 | 1.53 |
| 01/20 | 836 | 855 | 836 | 841 | +0.6% | 131,200 | 619億2273万 | +2.97% | 23.21 | 1.57 |
| 01/19 | 836 | 843 | 834 | 836 | -0.3% | 77,600 | 615億5469万 | +2.86% | 23.07 | 1.56 |
| 01/18 | 845 | 845 | 833 | 839 | -1.61% | 132,000 | 617億3871万 | +3.68% | 23.14 | 1.56 |
| 01/17 | 878 | 878 | 846 | 853 | -1.45% | 79,200 | 627億5082万 | +5.9% | 23.52 | 1.59 |
| 01/16 | 875 | 888 | 864 | 865 | -1.7% | 98,000 | 636億7092万 | +8.13% | 23.87 | 1.61 |
| 01/13 | 863 | 886 | 863 | 880 | +1.44% | 164,000 | 647億7504万 | +10.69% | 24.28 | 1.64 |
| 01/12 | 861 | 875 | 858 | 868 | -0.43% | 274,800 | 638億5494万 | +9.95% | 23.94 | 1.62 |
| 01/11 | 883 | 895 | 866 | 871 | -1.55% | 355,200 | 641億3097万 | +11.13% | 24.04 | 1.63 |
| 01/10 | 866 | 888 | 866 | 885 | +4.27% | 344,800 | 651億4308万 | +13.75% | 24.42 | 1.65 |
| 01/06 | 824 | 874 | 820 | 849 | +1.8% | 321,600 | 624億7479万 | +10.08% | 23.42 | 1.58 |
| 01/05 | 833 | 851 | 833 | 834 | -0.6% | 228,400 | 613億7067万 | +8.7% | 23 | 1.56 |
| 01/04 | 825 | 841 | 825 | 839 | +1.82% | 294,000 | 617億3871万 | +9.93% | 23.14 | 1.56 |
| 2016 |
| 12/30 | 819 | 826 | 811 | 824 | +1.07% | 148,800 | 606億3459万 | +8.67% | 22.68 | 1.53 |
| 12/29 | 799 | 821 | 799 | 815 | +2.19% | 278,000 | 599億9052万 | +8.09% | 22.44 | 1.52 |
| 12/28 | 786 | 800 | 780 | 798 | +1.75% | 112,400 | 587億238万 | +6.33% | 21.96 | 1.48 |
| 12/27 | 788 | 798 | 780 | 784 | -0.16% | 149,600 | 576億9027万 | +5.06% | 21.58 | 1.46 |
| 12/26 | 784 | 789 | 779 | 785 | +1.29% | 121,600 | 577億8228万 | +5.8% | 21.61 | 1.46 |
| 12/22 | 761 | 776 | 760 | 775 | +0.65% | 84,800 | 570億4620万 | +5.01% | 21.34 | 1.44 |
| 12/21 | 789 | 789 | 768 | 770 | -2.84% | 92,000 | 566億7816万 | +4.9% | 21.2 | 1.43 |
| 12/20 | 774 | 799 | 774 | 793 | +2.59% | 350,000 | 583億3434万 | +8.56% | 21.82 | 1.48 |
| 12/19 | 776 | 783 | 770 | 773 | -0.32% | 126,000 | 568億6218万 | +6.26% | 21.27 | 1.44 |
| 12/16 | 770 | 775 | 769 | 775 | +1.97% | 204,800 | 570億4620万 | +7.19% | 21.34 | 1.44 |
| 12/15 | 753 | 760 | 750 | 760 | +0.33% | 90,400 | 559億4208万 | +5.26% | 20.92 | 1.41 |
| 12/14 | 763 | 764 | 751 | 758 | -0.66% | 106,400 | 557億5806万 | +5.21% | 20.85 | 1.41 |
| 12/13 | 737 | 763 | 735 | 763 | +3.5% | 201,600 | 561億2610万 | +6.05% | 20.99 | 1.42 |
| 12/12 | 735 | 738 | 726 | 737 | +0.61% | 120,400 | 542億3069万 | +2.61% | 20.28 | 1.37 |
| 12/09 | 729 | 736 | 716 | 732 | -0.98% | 251,200 | 538億9945万 | +2.13% | 20.16 | 1.36 |
| 12/08 | 737 | 740 | 726 | 740 | +2.04% | 122,000 | 544億3311万 | +3.28% | 20.36 | 1.38 |
| 12/07 | 737 | 741 | 721 | 725 | -1.46% | 167,600 | 533億4739万 | +1.22% | 19.95 | 1.35 |
| 12/06 | 732 | 745 | 732 | 736 | +0.89% | 160,800 | 541億3868万 | +2.58% | 20.25 | 1.37 |
| 12/05 | 736 | 743 | 720 | 729 | -2.25% | 152,000 | 536億6023万 | +1.53% | 20.07 | 1.36 |
| 12/02 | 721 | 749 | 717 | 746 | +3.58% | 311,600 | 548億9316万 | +3.86% | 20.53 | 1.39 |
| 12/01 | 738 | 738 | 719 | 720 | -0.72% | 210,400 | 529億9776万 | +0.28% | 19.82 | 1.34 |
| 11/30 | 733 | 733 | 718 | 725 | -1.69% | 258,400 | 533億8420万 | +0.87% | 19.97 | 1.35 |
| 11/29 | 733 | 741 | 722 | 738 | +0.44% | 155,200 | 543億430万 | +2.47% | 20.31 | 1.37 |
| 11/28 | 724 | 745 | 724 | 735 | +1.52% | 212,400 | 540億6507万 | +2.01% | 20.22 | 1.37 |
| 11/25 | 710 | 727 | 708 | 724 | +1.37% | 209,200 | 532億5538万 | +0.49% | 19.92 | 1.35 |
| 11/24 | 723 | 723 | 709 | 714 | -1.25% | 98,800 | 525億3771万 | -0.87% | 19.65 | 1.33 |
| 11/22 | 700 | 729 | 700 | 723 | +4.29% | 229,200 | 532億18万 | +0.24% | 19.9 | 1.35 |
| 11/21 | 690 | 697 | 689 | 693 | +2.06% | 170,000 | 510億1034万 | -3.88% | 19.08 | 1.29 |
| 11/18 | 691 | 691 | 678 | 679 | -0.88% | 250,400 | 499億7983万 | -6.09% | 18.69 | 1.26 |
| 11/17 | 675 | 694 | 675 | 685 | +1.03% | 240,800 | 504億2148万 | -5.39% | 18.86 | 1.28 |
| 11/16 | 683 | 687 | 674 | 678 | +0.18% | 265,200 | 499億622万 | -6.61% | 18.67 | 1.26 |
| 11/15 | 706 | 706 | 676 | 677 | -4.08% | 282,400 | 498億1421万 | -7.04% | 18.63 | 1.26 |
| 11/14 | 679 | 712 | 679 | 706 | +4.09% | 270,400 | 519億3044万 | -3.49% | 19.42 | 1.31 |
| 11/11 | 698 | 713 | 678 | 678 | -9.93% | 583,200 | 498億8782万 | -7.41% | 18.66 | 1.26 |
| 11/10 | 743 | 758 | 733 | 753 | +6.25% | 209,200 | 553億9002万 | +2.52% | 20.72 | 1.4 |
| 11/09 | 748 | 748 | 699 | 708 | -3.64% | 206,400 | 521億3286万 | -3.24% | 19.5 | 1.32 |
| 11/08 | 737 | 744 | 728 | 735 | -0.1% | 99,200 | 541億188万 | +0.41% | 20.24 | 1.37 |
| 11/07 | 720 | 738 | 720 | 736 | +3.19% | 91,600 | 541億5708万 | +0.79% | 20.26 | 1.37 |
| 11/04 | 707 | 716 | 701 | 713 | -0.49% | 165,600 | 524億8250万 | -2.19% | 19.63 | 1.33 |
