株価チャート
2016/10/25～2017/03/22
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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2017 |
| 03/22 | 1,328 | 1,330 | 1,310 | 1,313 | -3.9% | 809,100 | 1902億7968万 | -1.33% | 15.79 | 0.84 |
| 03/21 | 1,368 | 1,373 | 1,348 | 1,367 | -1.32% | 596,700 | 1980億677万 | +2.83% | 16.43 | 0.88 |
| 03/17 | 1,392 | 1,393 | 1,373 | 1,385 | -0.72% | 667,200 | 2006億6296万 | +4.45% | 16.65 | 0.89 |
| 03/16 | 1,380 | 1,402 | 1,372 | 1,395 | +0.24% | 443,100 | 2021億1179万 | +5.52% | 16.77 | 0.89 |
| 03/15 | 1,385 | 1,398 | 1,370 | 1,392 | -0.95% | 657,900 | 2016億2885万 | +5.75% | 16.73 | 0.89 |
| 03/14 | 1,383 | 1,405 | 1,378 | 1,405 | +1.44% | 538,800 | 2035億6062万 | +7.25% | 16.89 | 0.9 |
| 03/13 | 1,367 | 1,395 | 1,363 | 1,385 | -0.12% | 912,000 | 2006億6296万 | +6.21% | 16.65 | 0.89 |
| 03/10 | 1,383 | 1,428 | 1,372 | 1,387 | +2.21% | 1,395,600 | 2009億443万 | +6.83% | 16.67 | 0.89 |
| 03/09 | 1,318 | 1,362 | 1,318 | 1,357 | +4.9% | 1,392,000 | 1965億5794万 | +5.01% | 16.31 | 0.87 |
| 03/08 | 1,312 | 1,318 | 1,293 | 1,293 | -1.15% | 487,800 | 1873億8202万 | +0.41% | 15.55 | 0.83 |
| 03/07 | 1,305 | 1,315 | 1,302 | 1,308 | -0.51% | 420,300 | 1895億5526万 | +1.58% | 15.73 | 0.84 |
| 03/06 | 1,302 | 1,320 | 1,298 | 1,315 | 0% | 367,200 | 1905億2115万 | +2.26% | 15.81 | 0.84 |
| 03/03 | 1,327 | 1,337 | 1,307 | 1,315 | -1.38% | 491,100 | 1905億2115万 | +2.33% | 15.81 | 0.84 |
| 03/02 | 1,313 | 1,340 | 1,313 | 1,333 | +3.36% | 1,076,700 | 1931億7734万 | +3.76% | 16.03 | 0.85 |
| 03/01 | 1,268 | 1,295 | 1,263 | 1,290 | +0.78% | 559,500 | 1868億9908万 | +0.47% | 15.51 | 0.83 |
| 02/28 | 1,268 | 1,293 | 1,263 | 1,280 | +1.86% | 598,200 | 1854億5025万 | -0.23% | 15.39 | 0.82 |
| 02/27 | 1,290 | 1,297 | 1,255 | 1,257 | -3.7% | 660,900 | 1820億6964万 | -1.98% | 15.11 | 0.8 |
| 02/24 | 1,297 | 1,322 | 1,297 | 1,305 | +0.26% | 405,000 | 1890億7232万 | +1.79% | 15.69 | 0.84 |
| 02/23 | 1,312 | 1,312 | 1,293 | 1,302 | -0.38% | 423,000 | 1885億8938万 | +1.69% | 15.65 | 0.83 |
| 02/22 | 1,325 | 1,332 | 1,302 | 1,307 | -1.63% | 641,400 | 1893億1379万 | +2.24% | 15.71 | 0.84 |
| 02/21 | 1,310 | 1,328 | 1,305 | 1,328 | +1.14% | 314,100 | 1924億5292万 | +4.18% | 15.97 | 0.85 |
| 02/20 | 1,307 | 1,315 | 1,298 | 1,313 | -0.13% | 409,800 | 1902億7968万 | +3.33% | 15.79 | 0.84 |
| 02/17 | 1,308 | 1,323 | 1,297 | 1,315 | +0.13% | 519,600 | 1905億2115万 | +3.62% | 15.81 | 0.84 |
| 02/16 | 1,313 | 1,328 | 1,302 | 1,313 | +0.51% | 586,200 | 1902億7968万 | +3.66% | 15.79 | 0.84 |
| 02/15 | 1,295 | 1,310 | 1,292 | 1,307 | +1.82% | 256,800 | 1893億1379万 | +3.29% | 15.71 | 0.84 |
| 02/14 | 1,288 | 1,312 | 1,280 | 1,283 | -0.39% | 568,200 | 1859億3319万 | +1.45% | 15.43 | 0.82 |
| 02/13 | 1,280 | 1,293 | 1,280 | 1,288 | +1.31% | 355,800 | 1866億5760万 | +1.84% | 15.49 | 0.83 |
| 02/10 | 1,262 | 1,277 | 1,247 | 1,272 | +2.69% | 340,800 | 1842億4289万 | +0.45% | 15.29 | 0.81 |
| 02/09 | 1,245 | 1,250 | 1,237 | 1,238 | -1.33% | 268,800 | 1794億1345万 | -2.42% | 14.89 | 0.79 |
| 02/08 | 1,245 | 1,258 | 1,242 | 1,255 | -0.13% | 405,300 | 1818億2817万 | -1.41% | 15.09 | 0.8 |
| 02/07 | 1,235 | 1,263 | 1,232 | 1,257 | +1.75% | 624,000 | 1820億6964万 | -1.36% | 15.11 | 0.8 |
| 02/06 | 1,252 | 1,263 | 1,230 | 1,235 | -0.8% | 663,300 | 1789億3051万 | -3.06% | 14.85 | 0.79 |
| 02/03 | 1,252 | 1,257 | 1,240 | 1,245 | -0.53% | 582,000 | 1803億7934万 | -2.51% | 14.97 | 0.8 |
| 02/02 | 1,302 | 1,302 | 1,250 | 1,252 | -2.34% | 717,600 | 1813億4523万 | -2.14% | 15.05 | 0.8 |
| 02/01 | 1,263 | 1,287 | 1,260 | 1,282 | +0.65% | 592,800 | 1856億9172万 | +0.05% | 15.41 | 0.82 |
| 01/31 | 1,268 | 1,288 | 1,265 | 1,273 | -1.42% | 585,300 | 1844億8436万 | -0.6% | 15.31 | 0.82 |
| 01/30 | 1,292 | 1,293 | 1,275 | 1,292 | -0.9% | 534,300 | 1871億4055万 | +0.75% | 15.53 | 0.83 |
| 01/27 | 1,300 | 1,308 | 1,293 | 1,303 | +0.26% | 935,400 | 1888億3085万 | +1.58% | 15.67 | 0.83 |
| 01/26 | 1,278 | 1,303 | 1,273 | 1,300 | +2.36% | 750,600 | 1883億4791万 | +1.33% | 15.63 | 0.83 |
| 01/25 | 1,288 | 1,288 | 1,258 | 1,270 | +1.2% | 779,700 | 1840億142万 | -1.09% | 15.27 | 0.81 |
| 01/24 | 1,253 | 1,268 | 1,243 | 1,255 | -0.66% | 677,700 | 1818億2817万 | -2.41% | 15.09 | 0.8 |
| 01/23 | 1,285 | 1,295 | 1,255 | 1,263 | +0.93% | 908,100 | 1830億3553万 | -1.92% | 15.19 | 0.81 |
| 01/20 | 1,250 | 1,263 | 1,243 | 1,252 | +0.4% | 358,500 | 1813億4523万 | -3.05% | 15.05 | 0.8 |
| 01/19 | 1,257 | 1,263 | 1,233 | 1,247 | +0.54% | 939,600 | 1806億2081万 | -3.66% | 14.99 | 0.8 |
| 01/18 | 1,228 | 1,243 | 1,215 | 1,240 | +0.68% | 941,700 | 1796億5492万 | -4.47% | 14.91 | 0.79 |
| 01/17 | 1,250 | 1,250 | 1,225 | 1,232 | -1.6% | 816,900 | 1784億4757万 | -5.62% | 14.81 | 0.79 |
| 01/16 | 1,268 | 1,275 | 1,250 | 1,252 | -1.31% | 761,400 | 1813億4523万 | -4.6% | 15.05 | 0.8 |
| 01/13 | 1,257 | 1,273 | 1,255 | 1,268 | -0.13% | 562,800 | 1837億5994万 | -3.7% | 15.25 | 0.81 |
| 01/12 | 1,277 | 1,288 | 1,255 | 1,270 | -2.31% | 1,005,300 | 1840億142万 | -3.79% | 15.27 | 0.81 |
| 01/11 | 1,288 | 1,302 | 1,278 | 1,300 | +0.26% | 658,500 | 1883億4791万 | -1.89% | 15.63 | 0.83 |
| 01/10 | 1,300 | 1,317 | 1,290 | 1,297 | -0.77% | 709,800 | 1878億6496万 | -2.21% | 15.59 | 0.83 |
| 01/06 | 1,317 | 1,320 | 1,292 | 1,307 | -2.24% | 719,100 | 1893億1379万 | -1.53% | 15.71 | 0.84 |
| 01/05 | 1,342 | 1,343 | 1,323 | 1,337 | +0.25% | 598,200 | 1936億6028万 | +0.8% | 16.07 | 0.86 |
| 01/04 | 1,297 | 1,338 | 1,295 | 1,333 | +4.3% | 788,100 | 1931億7734万 | +0.7% | 16.03 | 0.85 |
| 2016 |
| 12/30 | 1,257 | 1,283 | 1,248 | 1,278 | +0.39% | 526,200 | 1852億877万 | -3.45% | 15.37 | 0.82 |
| 12/29 | 1,285 | 1,285 | 1,265 | 1,273 | -1.93% | 592,200 | 1844億8436万 | -3.83% | 15.31 | 0.82 |
| 12/28 | 1,305 | 1,305 | 1,290 | 1,298 | -0.26% | 432,600 | 1881億643万 | -2.01% | 15.61 | 0.83 |
| 12/27 | 1,293 | 1,317 | 1,290 | 1,302 | +0.64% | 541,200 | 1885億8938万 | -1.61% | 15.65 | 0.83 |
| 12/26 | 1,293 | 1,300 | 1,288 | 1,293 | 0% | 357,600 | 1873億8202万 | -2.09% | 15.55 | 0.83 |
| 12/22 | 1,297 | 1,300 | 1,280 | 1,293 | -0.51% | 558,300 | 1873億8202万 | -1.95% | 15.55 | 0.83 |
| 12/21 | 1,308 | 1,327 | 1,300 | 1,300 | -0.64% | 757,200 | 1883億4791万 | -1.29% | 15.63 | 0.83 |
| 12/20 | 1,302 | 1,313 | 1,295 | 1,308 | +0.51% | 572,700 | 1895億5526万 | -0.36% | 15.73 | 0.84 |
| 12/19 | 1,297 | 1,308 | 1,280 | 1,302 | -1.88% | 913,500 | 1885億8938万 | -0.71% | 15.65 | 0.83 |
| 12/16 | 1,337 | 1,343 | 1,318 | 1,327 | -0.38% | 754,500 | 1922億1145万 | +1.66% | 15.95 | 0.85 |
| 12/15 | 1,307 | 1,340 | 1,305 | 1,332 | +2.57% | 1,169,100 | 1929億3587万 | +2.51% | 16.01 | 0.85 |
| 12/14 | 1,333 | 1,340 | 1,287 | 1,298 | -2.38% | 1,188,000 | 1881億643万 | +0.72% | 15.61 | 0.83 |
| 12/13 | 1,305 | 1,332 | 1,290 | 1,330 | +0.63% | 1,785,900 | 1926億9440万 | +3.66% | 15.99 | 0.85 |
| 12/12 | 1,348 | 1,350 | 1,268 | 1,322 | -2.82% | 3,548,400 | 1914億8704万 | +3.66% | 15.89 | 0.85 |
| 12/09 | 1,352 | 1,367 | 1,313 | 1,360 | -3.89% | 3,960,300 | 1970億4089万 | +7.34% | 16.35 | 0.87 |
| 12/08 | 1,423 | 1,427 | 1,395 | 1,415 | +0.35% | 637,200 | 2050億945万 | +12.48% | 17.01 | 0.91 |
| 12/07 | 1,387 | 1,410 | 1,383 | 1,410 | +2.92% | 1,034,700 | 2042億8504万 | +12.98% | 16.95 | 0.9 |
| 12/06 | 1,375 | 1,383 | 1,357 | 1,370 | +1.11% | 721,500 | 1984億8972万 | +10.66% | 16.47 | 0.88 |
| 12/05 | 1,367 | 1,367 | 1,340 | 1,355 | -1.69% | 995,700 | 1963億1647万 | +10.25% | 16.29 | 0.87 |
| 12/02 | 1,365 | 1,382 | 1,348 | 1,378 | +2.73% | 1,269,300 | 1996億9707万 | +12.89% | 16.57 | 0.88 |
| 12/01 | 1,338 | 1,360 | 1,332 | 1,342 | +1.9% | 1,494,300 | 1943億8470万 | +10.7% | 16.13 | 0.86 |
| 11/30 | 1,300 | 1,327 | 1,287 | 1,317 | +3.13% | 1,235,400 | 1907億6262万 | +9.54% | 15.83 | 0.84 |
| 11/29 | 1,272 | 1,297 | 1,263 | 1,277 | -1.03% | 871,800 | 1849億6730万 | +7.1% | 15.35 | 0.82 |
| 11/28 | 1,300 | 1,300 | 1,273 | 1,290 | -2.4% | 1,378,200 | 1868億9908万 | +9.14% | 15.51 | 0.83 |
| 11/25 | 1,305 | 1,330 | 1,303 | 1,322 | +1.93% | 1,209,900 | 1914億8704万 | +12.77% | 15.89 | 0.85 |
| 11/24 | 1,300 | 1,305 | 1,288 | 1,297 | +1.17% | 682,800 | 1878億6496万 | +11.78% | 15.59 | 0.83 |
| 11/22 | 1,282 | 1,283 | 1,255 | 1,282 | +1.45% | 635,400 | 1856億9172万 | +11.55% | 15.41 | 0.82 |
| 11/21 | 1,255 | 1,270 | 1,235 | 1,263 | +1.07% | 592,200 | 1830億3553万 | +10.92% | 15.19 | 0.81 |
| 11/18 | 1,263 | 1,263 | 1,242 | 1,250 | +0.67% | 609,600 | 1811億376万 | +10.72% | 15.03 | 0.8 |
| 11/17 | 1,218 | 1,243 | 1,210 | 1,242 | +0.95% | 1,065,900 | 1798億9640万 | +11.06% | 14.93 | 0.8 |
| 11/16 | 1,247 | 1,263 | 1,225 | 1,230 | +1.37% | 1,013,400 | 1782億609万 | +11.01% | 14.79 | 0.79 |
| 11/15 | 1,233 | 1,238 | 1,180 | 1,213 | -2.41% | 2,136,000 | 1757億9138万 | +10.3% | 14.58 | 0.78 |
| 11/14 | 1,167 | 1,262 | 1,158 | 1,243 | +7.49% | 1,804,500 | 1801億3787万 | +13.86% | 14.95 | 0.8 |
| 11/11 | 1,200 | 1,220 | 1,150 | 1,157 | -1.98% | 1,979,400 | 1675億8134万 | +6.8% | 13.9 | 0.74 |
| 11/10 | 1,165 | 1,183 | 1,158 | 1,180 | +9.09% | 1,299,900 | 1709億6194万 | +9.67% | 14.18 | 0.76 |
| 11/09 | 1,167 | 1,167 | 1,062 | 1,082 | -5.67% | 1,320,000 | 1567億1512万 | +1.18% | 13 | 0.69 |
| 11/08 | 1,147 | 1,160 | 1,140 | 1,147 | +0.73% | 516,000 | 1661億3251万 | +7.67% | 13.78 | 0.73 |
| 11/07 | 1,147 | 1,167 | 1,138 | 1,138 | +1.34% | 689,100 | 1649億2515万 | +7.59% | 13.68 | 0.73 |
| 11/04 | 1,100 | 1,128 | 1,090 | 1,123 | 0% | 1,221,900 | 1627億5191万 | +6.68% | 13.5 | 0.72 |
| 11/02 | 1,138 | 1,148 | 1,115 | 1,123 | -3.71% | 1,184,700 | 1627億5191万 | +7.19% | 13.5 | 0.72 |
| 11/01 | 1,157 | 1,170 | 1,135 | 1,167 | +0.14% | 773,400 | 1690億3017万 | +11.86% | 14.02 | 0.75 |
| 10/31 | 1,163 | 1,173 | 1,155 | 1,165 | +1.3% | 759,900 | 1687億8870万 | +12.45% | 14 | 0.75 |
| 10/28 | 1,152 | 1,168 | 1,130 | 1,150 | -0.86% | 979,200 | 1666億1545万 | +11.65% | 13.82 | 0.74 |
| 10/27 | 1,140 | 1,180 | 1,140 | 1,160 | +2.5% | 1,692,000 | 1680億6428万 | +13.17% | 13.94 | 0.74 |
| 10/26 | 1,082 | 1,143 | 1,080 | 1,132 | +3.66% | 1,654,500 | 1639億5927万 | +11.17% | 13.6 | 0.72 |
| 10/25 | 1,083 | 1,113 | 1,080 | 1,092 | +0.31% | 1,331,100 | 1581億6395万 | +7.98% | 13.12 | 0.7 |
