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→3 |
| 2017 |
| 03/31 | 698 | 702 | 682 | 682 | -1.3% | 1,677,600 | 1821億3854万 | -6.49% | 26.8 | 3.28 |
| 03/30 | 704 | 706 | 686 | 691 | -1.85% | 1,629,600 | 1845億4330万 | -5.65% | 27.15 | 3.33 |
| 03/29 | 713 | 715 | 701 | 704 | -2.63% | 1,864,800 | 1880億1685万 | -4.13% | 27.66 | 3.39 |
| 03/28 | 716 | 729 | 714 | 723 | +1.69% | 2,308,200 | 1930億9357万 | -1.68% | 28.41 | 3.48 |
| 03/27 | 719 | 721 | 710 | 711 | -1.43% | 1,451,100 | 1898億8722万 | -3.44% | 27.94 | 3.42 |
| 03/24 | 717 | 722 | 714 | 721 | +0.51% | 899,100 | 1926億4824万 | -2.17% | 28.34 | 3.47 |
| 03/23 | 724 | 725 | 712 | 717 | -1.01% | 1,335,000 | 1916億6852万 | -2.8% | 28.2 | 3.45 |
| 03/22 | 724 | 727 | 719 | 725 | -0.73% | 1,998,900 | 1936億2796万 | -2.07% | 28.49 | 3.49 |
| 03/21 | 740 | 741 | 728 | 730 | -1.31% | 1,809,000 | 1950億5300万 | -1.62% | 28.7 | 3.52 |
| 03/17 | 735 | 741 | 734 | 740 | +0.45% | 836,100 | 1976億3590万 | -0.58% | 29.08 | 3.56 |
| 03/16 | 745 | 745 | 734 | 736 | -1.16% | 1,537,500 | 1967億4524万 | -1.16% | 28.95 | 3.55 |
| 03/15 | 740 | 746 | 739 | 745 | +0.9% | 903,600 | 1990億6094万 | -0.13% | 29.29 | 3.59 |
| 03/14 | 742 | 744 | 738 | 738 | -0.4% | 945,900 | 1972億7964万 | -1.16% | 29.02 | 3.56 |
| 03/13 | 741 | 742 | 734 | 741 | +0.27% | 822,300 | 1980億8122万 | -0.76% | 29.14 | 3.57 |
| 03/10 | 730 | 739 | 729 | 739 | +0.91% | 925,800 | 1975億4683万 | -1.16% | 29.06 | 3.56 |
| 03/09 | 727 | 735 | 726 | 733 | +0.78% | 700,800 | 1957億6553万 | -2.18% | 28.8 | 3.53 |
| 03/08 | 733 | 733 | 726 | 727 | -1.04% | 1,402,800 | 1942億5142万 | -2.94% | 28.58 | 3.5 |
| 03/07 | 738 | 740 | 732 | 735 | -0.54% | 1,355,700 | 1962億9992万 | -2.17% | 28.88 | 3.54 |
| 03/06 | 746 | 748 | 738 | 739 | -0.94% | 990,900 | 1973億6870万 | -1.64% | 29.04 | 3.56 |
| 03/03 | 744 | 747 | 741 | 746 | -0.13% | 913,500 | 1992億3907万 | -0.71% | 29.31 | 3.59 |
| 03/02 | 753 | 755 | 744 | 747 | -0.13% | 1,380,000 | 1995億627万 | -0.71% | 29.35 | 3.6 |
| 03/01 | 746 | 750 | 740 | 748 | +0.81% | 639,000 | 1997億7347万 | -0.58% | 29.39 | 3.6 |
| 02/28 | 741 | 748 | 740 | 742 | +0.5% | 1,002,000 | 1981億7029万 | -1.37% | 29.16 | 3.57 |
| 02/27 | 743 | 745 | 733 | 738 | -0.27% | 1,006,800 | 1971億9057万 | -1.86% | 29.01 | 3.55 |
| 02/24 | 742 | 746 | 737 | 740 | -0.31% | 986,100 | 1977億2496万 | -1.6% | 29.09 | 3.56 |
| 02/23 | 741 | 744 | 735 | 742 | +0.18% | 786,300 | 1983億4842万 | -1.42% | 29.18 | 3.58 |
| 02/22 | 743 | 743 | 736 | 741 | +0.18% | 619,800 | 1979億9216万 | -1.72% | 29.13 | 3.57 |
| 02/21 | 733 | 740 | 730 | 740 | +1.32% | 812,700 | 1976億3590万 | -1.9% | 29.08 | 3.56 |
| 02/20 | 747 | 747 | 720 | 730 | -2.28% | 1,915,800 | 1950億5300万 | -3.18% | 28.7 | 3.52 |
| 02/17 | 743 | 749 | 740 | 747 | +0.22% | 873,900 | 1995億9533万 | -1.06% | 29.37 | 3.6 |
| 02/16 | 755 | 757 | 735 | 745 | -1.45% | 1,864,800 | 1991億5001万 | -1.41% | 29.3 | 3.59 |
| 02/15 | 779 | 780 | 741 | 756 | -2.49% | 2,184,900 | 2020億8916万 | -0.09% | 29.73 | 3.64 |
| 02/14 | 779 | 788 | 774 | 776 | -0.98% | 1,133,400 | 2072億5495万 | +2.47% | 30.49 | 3.74 |
| 02/13 | 774 | 783 | 770 | 783 | +1.25% | 816,600 | 2093億345万 | +3.48% | 30.79 | 3.77 |
| 02/10 | 767 | 774 | 762 | 774 | +2.16% | 916,500 | 2067億2056万 | +2.2% | 30.41 | 3.73 |
| 02/09 | 755 | 759 | 752 | 757 | -0.31% | 416,400 | 2023億5636万 | +0.04% | 29.77 | 3.65 |
| 02/08 | 752 | 760 | 749 | 760 | +0.84% | 399,000 | 2029億7982万 | +0.35% | 29.86 | 3.66 |
| 02/07 | 761 | 761 | 752 | 753 | -1.65% | 575,100 | 2012億8758万 | -0.35% | 29.61 | 3.63 |
| 02/06 | 764 | 769 | 758 | 766 | +1.46% | 941,100 | 2046億7206万 | +1.46% | 30.11 | 3.69 |
| 02/03 | 752 | 764 | 750 | 755 | +0.58% | 1,191,000 | 2017億3290万 | 0% | 29.68 | 3.64 |
| 02/02 | 758 | 764 | 750 | 751 | -0.88% | 1,111,800 | 2005億7505万 | -0.57% | 29.51 | 3.62 |
| 02/01 | 736 | 759 | 733 | 757 | +2.43% | 1,301,100 | 2023億5636万 | +0.31% | 29.77 | 3.65 |
| 01/31 | 743 | 749 | 736 | 739 | -0.89% | 1,057,800 | 1975億4683万 | -2.08% | 29.06 | 3.56 |
| 01/30 | 753 | 753 | 744 | 746 | -1.32% | 623,100 | 1993億2814万 | -1.32% | 29.33 | 3.59 |
| 01/27 | 757 | 759 | 752 | 756 | +0.04% | 553,800 | 2020億10万 | 0% | 29.72 | 3.64 |
| 01/26 | 752 | 757 | 750 | 756 | +1.75% | 549,600 | 2019億1103万 | -0.04% | 29.71 | 3.64 |
| 01/25 | 750 | 753 | 740 | 743 | +0.32% | 560,100 | 1984億3749万 | -1.76% | 29.2 | 3.58 |
| 01/24 | 741 | 746 | 738 | 740 | -0.54% | 651,000 | 1978億1403万 | -2.2% | 29.1 | 3.57 |
| 01/23 | 761 | 761 | 744 | 744 | -2.91% | 827,700 | 1988億8281万 | -1.67% | 29.26 | 3.58 |
| 01/20 | 761 | 767 | 758 | 767 | +0.57% | 762,300 | 2048億5019万 | +1.14% | 30.14 | 3.69 |
| 01/19 | 759 | 764 | 754 | 762 | +1.33% | 658,500 | 2036億9234万 | +0.57% | 29.97 | 3.67 |
| 01/18 | 740 | 754 | 737 | 752 | +1.39% | 832,200 | 2010億2038万 | -0.62% | 29.58 | 3.62 |
| 01/17 | 755 | 755 | 741 | 742 | -2.02% | 769,200 | 1982億5936万 | -1.98% | 29.17 | 3.57 |
| 01/16 | 766 | 766 | 755 | 757 | -0.87% | 574,200 | 2023億5636万 | +0.18% | 29.77 | 3.65 |
| 01/13 | 755 | 766 | 753 | 764 | +0.61% | 804,600 | 2041億3766万 | +1.46% | 30.03 | 3.68 |
| 01/12 | 768 | 770 | 757 | 759 | -1% | 866,100 | 2028億9075万 | +1.24% | 29.85 | 3.66 |
| 01/11 | 777 | 777 | 767 | 767 | -0.99% | 590,400 | 2049億3925万 | +2.82% | 30.15 | 3.69 |
| 01/10 | 773 | 776 | 768 | 775 | +0.04% | 1,239,600 | 2069億8775万 | +4.26% | 30.45 | 3.73 |
| 01/06 | 774 | 777 | 771 | 774 | +0.13% | 1,128,600 | 2068億9869万 | +4.78% | 30.44 | 3.73 |
| 01/05 | 768 | 786 | 767 | 773 | +1.49% | 1,807,800 | 2066億3149万 | +5.36% | 30.4 | 3.72 |
| 01/04 | 741 | 762 | 740 | 762 | +3.63% | 1,393,200 | 2036億327万 | +4.38% | 29.96 | 3.67 |
| 2016 |
| 12/30 | 733 | 737 | 723 | 735 | -0.45% | 987,900 | 1964億7805万 | +1.15% | 28.91 | 3.54 |
| 12/29 | 752 | 753 | 737 | 739 | -2.93% | 1,047,900 | 1973億6870万 | +2.03% | 29.04 | 3.56 |
| 12/28 | 752 | 763 | 747 | 761 | +1.29% | 711,600 | 2033億3608万 | +5.69% | 29.92 | 3.66 |
| 12/27 | 753 | 756 | 750 | 751 | -0.53% | 940,200 | 2007億5318万 | +5.08% | 29.54 | 3.62 |
| 12/26 | 754 | 758 | 753 | 755 | +0.22% | 665,100 | 2018億2197万 | +6.38% | 29.69 | 3.64 |
| 12/22 | 753 | 755 | 747 | 754 | -0.48% | 943,800 | 2013億7664万 | +6.75% | 29.63 | 3.63 |
| 12/21 | 762 | 766 | 755 | 757 | -0.13% | 1,011,000 | 2023億5636万 | +8.04% | 29.77 | 3.65 |
| 12/20 | 756 | 759 | 749 | 758 | +0.35% | 891,600 | 2026億2355万 | +8.8% | 29.81 | 3.65 |
| 12/19 | 755 | 757 | 753 | 756 | +0.09% | 861,900 | 2019億1103万 | +9.2% | 29.71 | 3.64 |
| 12/16 | 759 | 760 | 747 | 755 | 0% | 1,306,500 | 2017億3290万 | +10.06% | 29.68 | 3.64 |
| 12/15 | 753 | 758 | 749 | 755 | +0.53% | 948,300 | 2017億3290万 | +10.87% | 29.68 | 3.64 |
| 12/14 | 765 | 766 | 747 | 751 | -1.79% | 1,615,800 | 2006億6412万 | +11.42% | 29.52 | 3.62 |
| 12/13 | 760 | 767 | 757 | 765 | +0.61% | 1,512,300 | 2043億1580万 | +14.3% | 30.06 | 3.68 |
| 12/12 | 768 | 768 | 750 | 760 | +0.8% | 1,573,800 | 2030億6888万 | +14.8% | 29.88 | 3.66 |
| 12/09 | 767 | 767 | 741 | 754 | +0.44% | 2,939,100 | 2014億6571万 | +14.94% | 29.64 | 3.63 |
| 12/08 | 735 | 751 | 731 | 751 | +4.55% | 2,664,600 | 2005億7505万 | +15.31% | 29.51 | 3.62 |
| 12/07 | 690 | 718 | 690 | 718 | +4.72% | 2,364,300 | 1918億4665万 | +10.97% | 28.23 | 3.46 |
| 12/06 | 673 | 687 | 672 | 686 | +2.34% | 1,596,600 | 1832億732万 | +6.47% | 26.95 | 3.3 |
| 12/05 | 675 | 677 | 669 | 670 | -0.89% | 804,300 | 1790億2125万 | +4.04% | 26.34 | 3.23 |
| 12/02 | 676 | 678 | 673 | 676 | -0.05% | 1,043,100 | 1806億2443万 | +5.13% | 26.57 | 3.26 |
| 12/01 | 682 | 683 | 675 | 676 | +0.74% | 1,100,100 | 1807億1349万 | +5.18% | 26.59 | 3.26 |
| 11/30 | 671 | 684 | 670 | 671 | +0.05% | 1,529,700 | 1793億7751万 | +4.57% | 26.39 | 3.23 |
| 11/29 | 667 | 673 | 664 | 671 | +0.25% | 992,100 | 1792億8845万 | +4.52% | 26.38 | 3.23 |
| 11/28 | 673 | 673 | 666 | 669 | -0.05% | 801,900 | 1788億4312万 | +4.26% | 26.31 | 3.22 |
| 11/25 | 666 | 678 | 666 | 670 | +1.01% | 1,591,800 | 1789億3218万 | +4.47% | 26.33 | 3.23 |
| 11/24 | 659 | 665 | 658 | 663 | +1.48% | 1,342,500 | 1771億5088万 | +3.59% | 26.06 | 3.19 |
| 11/22 | 634 | 655 | 634 | 653 | +3.38% | 1,826,100 | 1745億6798万 | +2.08% | 25.68 | 3.15 |
| 11/21 | 627 | 634 | 627 | 632 | +0.42% | 1,273,200 | 1688億6781万 | -1.1% | 24.84 | 3.04 |
| 11/18 | 637 | 640 | 628 | 629 | -1.46% | 1,613,100 | 1681億5528万 | -1.51% | 24.74 | 3.03 |
| 11/17 | 637 | 641 | 634 | 639 | -0.1% | 828,600 | 1706億4911万 | -0.05% | 25.11 | 3.08 |
| 11/16 | 648 | 648 | 636 | 639 | -0.98% | 1,468,200 | 1708億2724万 | +0.05% | 25.13 | 3.08 |
| 11/15 | 640 | 648 | 639 | 646 | +1.36% | 1,427,100 | 1725億1948万 | +1.2% | 25.38 | 3.11 |
| 11/14 | 632 | 638 | 629 | 637 | +1.76% | 1,152,600 | 1702億379万 | -0.16% | 25.04 | 3.07 |
| 11/11 | 621 | 632 | 620 | 626 | +0.81% | 1,795,800 | 1672億6463万 | -1.88% | 24.61 | 3.01 |
| 11/10 | 616 | 623 | 612 | 621 | +5.43% | 2,068,800 | 1659億2865万 | -2.66% | 24.41 | 2.99 |
| 11/09 | 607 | 612 | 580 | 589 | -2.91% | 3,228,300 | 1573億7838万 | -7.68% | 23.15 | 2.84 |
| 11/08 | 611 | 612 | 602 | 607 | -0.16% | 1,390,500 | 1620億9884万 | -5.06% | 23.85 | 2.92 |
| 11/07 | 613 | 614 | 607 | 608 | +0.16% | 1,521,300 | 1623億6604万 | -5.05% | 23.89 | 2.93 |
| 11/04 | 607 | 608 | 599 | 607 | -0.66% | 2,216,100 | 1620億9884万 | -5.21% | 23.85 | 2.92 |
