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→5 |
| 2017 |
| 03/31 | 485 | 488 | 475 | 475 | -1.82% | 689,500 | 1013億3402万 | -5.71% | 8.16 | 0.74 |
| 03/30 | 486 | 489 | 483 | 484 | -0.62% | 466,000 | 1032億1058万 | -4.16% | 8.31 | 0.76 |
| 03/29 | 495 | 495 | 484 | 487 | -2.56% | 1,312,500 | 1038億5031万 | -3.75% | 8.37 | 0.76 |
| 03/28 | 492 | 501 | 490 | 500 | +2.04% | 2,331,500 | 1065億7985万 | -1.23% | 8.59 | 0.78 |
| 03/27 | 500 | 501 | 483 | 490 | -1.84% | 2,020,500 | 1044億4740万 | -3.2% | 8.41 | 0.76 |
| 03/24 | 496 | 502 | 494 | 499 | +0.93% | 1,035,500 | 1064億925万 | -1.38% | 8.57 | 0.78 |
| 03/23 | 499 | 499 | 492 | 494 | -0.8% | 1,667,000 | 1054億2832万 | -2.29% | 8.49 | 0.77 |
| 03/22 | 507 | 507 | 498 | 498 | -2.27% | 859,500 | 1062億8130万 | -1.5% | 8.56 | 0.78 |
| 03/21 | 517 | 519 | 510 | 510 | -1.01% | 812,500 | 1087億5495万 | +0.99% | 8.76 | 0.8 |
| 03/17 | 516 | 516 | 512 | 515 | -0.04% | 454,500 | 1098億6382万 | +2.43% | 8.85 | 0.8 |
| 03/16 | 510 | 517 | 509 | 515 | +0.39% | 574,500 | 1099億647万 | +2.67% | 8.85 | 0.8 |
| 03/15 | 512 | 514 | 509 | 513 | +0.23% | 345,000 | 1094億7998万 | +2.48% | 8.82 | 0.8 |
| 03/14 | 515 | 515 | 512 | 512 | -0.19% | 333,500 | 1092億2408万 | +2.44% | 8.8 | 0.8 |
| 03/13 | 514 | 515 | 512 | 513 | +0.08% | 371,000 | 1094億3733万 | +2.85% | 8.82 | 0.8 |
| 03/10 | 512 | 514 | 510 | 513 | +0.98% | 624,500 | 1093億5203万 | +2.77% | 8.81 | 0.8 |
| 03/09 | 510 | 510 | 506 | 508 | +0.04% | 511,000 | 1082億8581万 | +1.97% | 8.72 | 0.79 |
| 03/08 | 510 | 511 | 506 | 508 | -0.35% | 396,500 | 1082億4316万 | +2.13% | 8.72 | 0.79 |
| 03/07 | 509 | 513 | 508 | 509 | +0.04% | 452,500 | 1086億2700万 | +2.49% | 8.75 | 0.8 |
| 03/06 | 509 | 512 | 507 | 509 | +0.2% | 394,500 | 1085億8435万 | +2.66% | 8.75 | 0.8 |
| 03/03 | 508 | 512 | 507 | 508 | +0.16% | 435,000 | 1083億7110万 | +2.46% | 8.73 | 0.79 |
| 03/02 | 511 | 516 | 506 | 507 | +0.4% | 858,000 | 1082億51万 | +2.3% | 8.72 | 0.79 |
| 03/01 | 506 | 509 | 501 | 505 | 0% | 721,000 | 1077億7402万 | +1.9% | 8.68 | 0.79 |
| 02/28 | 515 | 516 | 505 | 505 | -0.55% | 989,000 | 1077億7402万 | +2.1% | 8.68 | 0.79 |
| 02/27 | 510 | 511 | 503 | 508 | -0.59% | 684,000 | 1083億7110万 | +2.67% | 8.73 | 0.79 |
| 02/24 | 503 | 515 | 503 | 511 | +0.75% | 787,000 | 1090億1084万 | +3.27% | 8.78 | 0.8 |
| 02/23 | 505 | 510 | 502 | 507 | +1.2% | 722,500 | 1082億51万 | +2.51% | 8.72 | 0.79 |
| 02/22 | 502 | 505 | 500 | 501 | +0.36% | 473,500 | 1069億2104万 | +1.09% | 8.61 | 0.78 |
| 02/21 | 502 | 502 | 498 | 500 | -0.16% | 312,500 | 1065億3720万 | +0.73% | 8.58 | 0.78 |
| 02/20 | 489 | 502 | 489 | 500 | +2.37% | 705,000 | 1067億779万 | +0.89% | 8.6 | 0.78 |
| 02/17 | 488 | 492 | 485 | 489 | +0.49% | 737,000 | 1042億3415万 | -1.45% | 8.4 | 0.76 |
| 02/16 | 487 | 491 | 484 | 486 | -0.16% | 654,000 | 1037億2236万 | -2.33% | 8.36 | 0.76 |
| 02/15 | 482 | 488 | 481 | 487 | +2.31% | 607,000 | 1038億9296万 | -2.36% | 8.37 | 0.76 |
| 02/14 | 481 | 483 | 476 | 476 | -0.25% | 652,000 | 1015億4726万 | -4.76% | 8.18 | 0.74 |
| 02/13 | 480 | 482 | 476 | 477 | -0.67% | 1,432,000 | 1018億316万 | -4.9% | 8.2 | 0.75 |
| 02/10 | 484 | 487 | 476 | 481 | -2.04% | 1,631,000 | 1024億8554万 | -4.64% | 8.26 | 0.75 |
| 02/09 | 491 | 493 | 487 | 491 | -0.16% | 335,500 | 1046億1799万 | -3.04% | 8.43 | 0.77 |
| 02/08 | 492 | 492 | 487 | 491 | -0.04% | 332,500 | 1047億8859万 | -3.27% | 8.44 | 0.77 |
| 02/07 | 492 | 495 | 489 | 492 | -0.53% | 335,500 | 1048億3124万 | -3.42% | 8.44 | 0.77 |
| 02/06 | 499 | 499 | 494 | 494 | +0.16% | 375,500 | 1053億8567万 | -3.1% | 8.49 | 0.77 |
| 02/03 | 493 | 497 | 491 | 493 | +0.08% | 297,000 | 1052億1508万 | -3.44% | 8.48 | 0.77 |
| 02/02 | 502 | 504 | 492 | 493 | -1.52% | 356,000 | 1051億2978万 | -3.71% | 8.47 | 0.77 |
| 02/01 | 492 | 501 | 490 | 501 | +1.13% | 397,500 | 1067億5044万 | -2.42% | 8.6 | 0.78 |
| 01/31 | 498 | 500 | 495 | 495 | -1.2% | 289,000 | 1055億5627万 | -3.7% | 8.5 | 0.77 |
| 01/30 | 504 | 504 | 498 | 501 | -0.79% | 431,500 | 1068億3574万 | -2.91% | 8.61 | 0.78 |
| 01/27 | 508 | 508 | 503 | 505 | -0.16% | 526,000 | 1076億8872万 | -2.32% | 8.67 | 0.79 |
| 01/26 | 496 | 508 | 496 | 506 | +2.18% | 483,500 | 1078億5932万 | -2.36% | 8.69 | 0.79 |
| 01/25 | 505 | 507 | 493 | 495 | -1.32% | 982,000 | 1055億5627万 | -4.62% | 8.5 | 0.77 |
| 01/24 | 508 | 508 | 501 | 502 | -1.3% | 355,500 | 1069億6369万 | -3.72% | 8.62 | 0.78 |
| 01/23 | 508 | 509 | 506 | 508 | -0.7% | 264,500 | 1083億7110万 | -2.64% | 8.73 | 0.79 |
| 01/20 | 512 | 513 | 508 | 512 | -0.27% | 262,000 | 1091億3879万 | -1.95% | 8.79 | 0.8 |
| 01/19 | 514 | 514 | 509 | 513 | +0.86% | 239,500 | 1094億3733万 | -1.69% | 8.82 | 0.8 |
| 01/18 | 500 | 511 | 498 | 509 | +1.56% | 541,000 | 1084億9905万 | -2.72% | 8.74 | 0.79 |
| 01/17 | 508 | 509 | 500 | 501 | -1.8% | 383,500 | 1068億3574万 | -4.21% | 8.61 | 0.78 |
| 01/16 | 518 | 518 | 509 | 510 | -2.22% | 558,500 | 1087億9759万 | -2.45% | 8.76 | 0.8 |
| 01/13 | 520 | 522 | 515 | 522 | +0.38% | 297,000 | 1112億7124万 | -0.23% | 8.96 | 0.81 |
| 01/12 | 521 | 522 | 517 | 520 | -0.57% | 364,000 | 1108億4475万 | -0.23% | 8.93 | 0.81 |
| 01/11 | 524 | 525 | 520 | 523 | +0.35% | 177,000 | 1114億8448万 | +0.35% | 8.98 | 0.82 |
| 01/10 | 524 | 526 | 519 | 521 | -0.61% | 336,000 | 1111億64万 | +0.39% | 8.95 | 0.81 |
| 01/06 | 522 | 526 | 521 | 524 | -0.83% | 316,500 | 1117億8302万 | +1.2% | 9 | 0.82 |
| 01/05 | 530 | 532 | 527 | 529 | -0.19% | 277,000 | 1127億2130万 | +2.44% | 9.08 | 0.83 |
| 01/04 | 521 | 530 | 519 | 530 | +1.38% | 535,000 | 1129億3455万 | +3.04% | 9.1 | 0.83 |
| 2016 |
| 12/30 | 518 | 524 | 515 | 522 | +0.89% | 402,500 | 1113億9918万 | +2.23% | 8.97 | 0.82 |
| 12/29 | 523 | 523 | 516 | 518 | -1.41% | 448,000 | 1104億1826万 | +1.53% | 8.89 | 0.81 |
| 12/28 | 524 | 525 | 519 | 525 | +0.5% | 249,000 | 1119億9627万 | +3.39% | 9.02 | 0.82 |
| 12/27 | 523 | 524 | 521 | 523 | -0.04% | 326,000 | 1114億4183万 | +3.28% | 8.98 | 0.82 |
| 12/26 | 528 | 528 | 522 | 523 | -0.83% | 261,500 | 1114億8448万 | +3.73% | 8.98 | 0.82 |
| 12/22 | 526 | 527 | 523 | 527 | +0.19% | 322,000 | 1124億2276万 | +5.02% | 9.06 | 0.82 |
| 12/21 | 533 | 536 | 525 | 526 | -1.2% | 535,500 | 1122億951万 | +5.24% | 9.04 | 0.82 |
| 12/20 | 531 | 534 | 529 | 533 | +0.04% | 298,000 | 1135億7428万 | +6.95% | 9.15 | 0.83 |
| 12/19 | 535 | 535 | 531 | 532 | -0.56% | 320,000 | 1135億3163万 | +7.56% | 9.15 | 0.83 |
| 12/16 | 538 | 540 | 532 | 535 | +0.53% | 536,500 | 1141億7137万 | +8.82% | 9.2 | 0.84 |
| 12/15 | 522 | 534 | 521 | 533 | +2.34% | 776,000 | 1135億7428万 | +8.92% | 9.15 | 0.83 |
| 12/14 | 520 | 521 | 514 | 520 | -0.23% | 475,000 | 1109億7269万 | +7.3% | 8.94 | 0.81 |
| 12/13 | 515 | 522 | 514 | 522 | +0.31% | 452,000 | 1112億2859万 | +8.44% | 8.96 | 0.81 |
| 12/12 | 520 | 523 | 512 | 520 | +0.35% | 603,000 | 1108億8740万 | +9.01% | 8.93 | 0.81 |
| 12/09 | 515 | 519 | 511 | 518 | +0.15% | 948,000 | 1105億355万 | +9.56% | 8.9 | 0.81 |
| 12/08 | 511 | 519 | 509 | 517 | +2.05% | 631,500 | 1103億3296万 | +10.09% | 8.89 | 0.81 |
| 12/07 | 504 | 509 | 503 | 507 | +1.32% | 539,500 | 1081億1521万 | +8.8% | 8.71 | 0.79 |
| 12/06 | 494 | 501 | 494 | 500 | +2.58% | 626,500 | 1067億779万 | +8.08% | 8.6 | 0.78 |
| 12/05 | 490 | 495 | 486 | 488 | -1.81% | 483,500 | 1040億2091万 | +5.81% | 8.38 | 0.76 |
| 12/02 | 490 | 498 | 489 | 497 | +1.18% | 641,500 | 1059億4011万 | +8.24% | 8.53 | 0.78 |
| 12/01 | 490 | 496 | 488 | 491 | +1.74% | 992,000 | 1047億329万 | +7.68% | 8.43 | 0.77 |
| 11/30 | 476 | 483 | 476 | 483 | +2.03% | 657,000 | 1029億1203万 | +6.3% | 8.29 | 0.75 |
| 11/29 | 476 | 476 | 471 | 473 | -0.67% | 359,000 | 1008億6488万 | +4.65% | 8.12 | 0.74 |
| 11/28 | 472 | 477 | 468 | 476 | +0.38% | 494,000 | 1015億4726万 | +5.82% | 8.18 | 0.74 |
| 11/25 | 476 | 479 | 472 | 474 | -0.42% | 725,500 | 1011億6342万 | +5.89% | 8.15 | 0.74 |
| 11/24 | 480 | 482 | 476 | 476 | +0.04% | 414,000 | 1015億8991万 | +6.82% | 8.18 | 0.74 |
| 11/22 | 474 | 477 | 466 | 476 | +0.25% | 893,000 | 1015億4726万 | +7.25% | 8.18 | 0.74 |
| 11/21 | 477 | 479 | 473 | 475 | -0.29% | 490,000 | 1012億9137万 | +7.47% | 8.16 | 0.74 |
| 11/18 | 480 | 484 | 474 | 476 | -0.25% | 737,000 | 1015億8991万 | +8.27% | 8.18 | 0.74 |
| 11/17 | 475 | 478 | 471 | 478 | +0.21% | 466,000 | 1018億4581万 | +9.04% | 8.2 | 0.75 |
| 11/16 | 475 | 478 | 473 | 477 | +2.23% | 643,000 | 1016億3256万 | +9.31% | 8.19 | 0.74 |
| 11/15 | 474 | 476 | 463 | 466 | -1.1% | 765,500 | 994億1481万 | +7.67% | 8.01 | 0.73 |
| 11/14 | 463 | 473 | 463 | 471 | +3.2% | 623,500 | 1005億2369万 | +9.37% | 8.1 | 0.74 |
| 11/11 | 456 | 467 | 455 | 457 | +0.93% | 814,000 | 974億1031万 | +6.48% | 7.85 | 0.71 |
| 11/10 | 449 | 455 | 446 | 453 | +4.19% | 1,008,000 | 965億1468万 | +5.75% | 7.77 | 0.71 |
| 11/09 | 437 | 449 | 423 | 434 | +3.04% | 1,283,000 | 926億3362万 | +1.97% | 7.46 | 0.68 |
| 11/08 | 424 | 425 | 420 | 422 | -0.8% | 223,000 | 899億409万 | -0.8% | 7.24 | 0.66 |
| 11/07 | 426 | 429 | 423 | 425 | +1.38% | 348,000 | 906億2912万 | +0.24% | 7.3 | 0.66 |
| 11/04 | 423 | 424 | 416 | 419 | -1.64% | 452,000 | 893億9230万 | -1.13% | 7.2 | 0.65 |
