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 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 803 | 810 | 793 | 793 | -0.56% | 3,948,000 | 8702億7452万 | -1.31% | 20.33 | 3.32 |
| 03/30 | 798 | 801 | 791 | 797 | -0.81% | 2,703,000 | 8752億1614万 | -0.75% | 20.45 | 3.34 |
| 03/29 | 807 | 807 | 800 | 804 | -1.29% | 4,058,400 | 8823億5404万 | +0.06% | 20.62 | 3.37 |
| 03/28 | 818 | 819 | 807 | 814 | +0.74% | 5,311,000 | 8938億8449万 | +1.37% | 20.89 | 3.41 |
| 03/27 | 812 | 816 | 800 | 808 | -1.58% | 3,630,000 | 8872億9566万 | +0.75% | 20.73 | 3.39 |
| 03/24 | 813 | 827 | 809 | 821 | +1.05% | 4,045,400 | 9015億7146万 | +2.37% | 21.07 | 3.44 |
| 03/23 | 799 | 814 | 797 | 813 | +1.75% | 4,274,800 | 8922億3728万 | +1.44% | 20.85 | 3.4 |
| 03/22 | 796 | 805 | 791 | 799 | -1.3% | 4,498,600 | 8768億6335万 | -0.31% | 20.49 | 3.35 |
| 03/21 | 815 | 815 | 807 | 809 | -1.04% | 2,109,400 | 8883億9380万 | +0.87% | 20.76 | 3.39 |
| 03/17 | 820 | 825 | 814 | 818 | -0.91% | 2,942,800 | 8977億2797万 | +1.81% | 20.98 | 3.43 |
| 03/16 | 815 | 833 | 814 | 825 | +0.24% | 3,493,600 | 9059億6401万 | +2.74% | 21.17 | 3.46 |
| 03/15 | 812 | 824 | 808 | 823 | +0.73% | 2,208,800 | 9037億6773万 | +2.62% | 21.12 | 3.45 |
| 03/14 | 821 | 826 | 815 | 817 | -0.67% | 2,666,600 | 8971億7890万 | +1.87% | 20.96 | 3.42 |
| 03/13 | 811 | 826 | 811 | 823 | +0.98% | 3,265,400 | 9032億1866万 | +2.56% | 21.1 | 3.45 |
| 03/10 | 809 | 816 | 807 | 815 | +2.65% | 5,299,600 | 8944億3356万 | +1.69% | 20.9 | 3.41 |
| 03/09 | 786 | 799 | 786 | 794 | +1.73% | 4,842,600 | 8713億7266万 | -0.94% | 20.36 | 3.32 |
| 03/08 | 790 | 792 | 779 | 780 | -1.2% | 3,183,000 | 8565億4779万 | -2.74% | 20.01 | 3.27 |
| 03/07 | 792 | 795 | 788 | 790 | -0.19% | 2,738,400 | 8669億8010万 | -1.8% | 20.26 | 3.31 |
| 03/06 | 797 | 798 | 791 | 791 | -1.31% | 3,368,000 | 8686億2731万 | -1.86% | 20.3 | 3.31 |
| 03/03 | 800 | 804 | 799 | 802 | +0.12% | 4,042,400 | 8801億5776万 | -0.68% | 20.57 | 3.36 |
| 03/02 | 802 | 805 | 799 | 801 | +1.84% | 4,379,400 | 8790億5962万 | -0.81% | 20.54 | 3.35 |
| 03/01 | 779 | 789 | 777 | 786 | +1.22% | 2,953,400 | 8631億3662万 | -2.48% | 20.17 | 3.29 |
| 02/28 | 782 | 784 | 777 | 777 | -0.64% | 3,581,400 | 8527億431万 | -3.66% | 19.92 | 3.25 |
| 02/27 | 790 | 792 | 776 | 782 | -2.43% | 4,092,600 | 8581億9500万 | -3.16% | 20.05 | 3.27 |
| 02/24 | 788 | 810 | 787 | 801 | +1.46% | 3,800,800 | 8796億869万 | -0.74% | 20.55 | 3.36 |
| 02/23 | 790 | 792 | 785 | 790 | -0.63% | 3,458,400 | 8669億8010万 | -2.29% | 20.26 | 3.31 |
| 02/22 | 808 | 811 | 793 | 795 | -1.3% | 2,740,200 | 8724億7079万 | -1.79% | 20.39 | 3.33 |
| 02/21 | 800 | 805 | 798 | 805 | +0.5% | 2,213,200 | 8840億125万 | -0.74% | 20.66 | 3.37 |
| 02/20 | 801 | 803 | 797 | 801 | -0.12% | 1,880,800 | 8796億869万 | -1.23% | 20.55 | 3.36 |
| 02/17 | 800 | 806 | 799 | 802 | -0.06% | 2,118,600 | 8807億683万 | -1.35% | 20.58 | 3.36 |
| 02/16 | 812 | 814 | 793 | 803 | -1.17% | 4,068,000 | 8812億5590万 | -1.53% | 20.59 | 3.36 |
| 02/15 | 819 | 821 | 810 | 812 | +0.06% | 3,175,000 | 8916億8821万 | -0.49% | 20.84 | 3.4 |
| 02/14 | 829 | 829 | 811 | 812 | -1.64% | 2,604,600 | 8911億3914万 | -0.67% | 20.82 | 3.4 |
| 02/13 | 834 | 838 | 823 | 825 | 0% | 2,549,800 | 9059億6401万 | +0.86% | 21.17 | 3.46 |
| 02/10 | 830 | 833 | 821 | 825 | +1.66% | 2,717,400 | 9059億6401万 | +0.73% | 21.17 | 3.46 |
| 02/09 | 814 | 816 | 808 | 812 | -0.43% | 2,845,000 | 8911億3914万 | -1.04% | 20.82 | 3.4 |
| 02/08 | 814 | 818 | 812 | 815 | +0.06% | 2,790,400 | 8949億8263万 | -0.85% | 20.91 | 3.41 |
| 02/07 | 807 | 820 | 803 | 815 | +0.87% | 3,620,400 | 8944億3356万 | -1.03% | 20.9 | 3.41 |
| 02/06 | 822 | 823 | 802 | 808 | -0.43% | 2,864,000 | 8867億4659万 | -1.88% | 20.72 | 3.38 |
| 02/03 | 811 | 827 | 811 | 811 | +0.5% | 4,828,600 | 8905億9008万 | -1.7% | 20.81 | 3.4 |
| 02/02 | 835 | 837 | 805 | 807 | -3.18% | 3,768,600 | 8861億9752万 | -2.3% | 20.71 | 3.38 |
| 02/01 | 835 | 838 | 824 | 834 | -1.07% | 3,502,400 | 9152億9818万 | +0.66% | 21.39 | 3.49 |
| 01/31 | 838 | 868 | 837 | 843 | +1.94% | 7,778,800 | 9251億8143万 | +1.63% | 21.62 | 3.53 |
| 01/30 | 790 | 837 | 788 | 827 | +4.62% | 7,159,800 | 9076億1122万 | -0.42% | 21.21 | 3.46 |
| 01/27 | 794 | 798 | 788 | 790 | 0% | 2,664,400 | 8675億2917万 | -5.05% | 20.27 | 3.31 |
| 01/26 | 793 | 796 | 785 | 790 | +1.28% | 2,853,800 | 8675億2917万 | -5.39% | 20.27 | 3.31 |
| 01/25 | 798 | 805 | 775 | 780 | -0.64% | 6,261,400 | 8565億4779万 | -7.03% | 20.01 | 3.27 |
| 01/24 | 782 | 790 | 778 | 785 | -1.01% | 4,017,400 | 8620億3848万 | -6.99% | 20.14 | 3.29 |
| 01/23 | 800 | 804 | 793 | 793 | -2.82% | 5,322,200 | 8708億2359万 | -6.49% | 20.35 | 3.32 |
| 01/20 | 825 | 825 | 812 | 816 | -1.63% | 4,525,800 | 8960億8077万 | -4.23% | 20.94 | 3.42 |
| 01/19 | 840 | 842 | 827 | 830 | -0.12% | 2,607,600 | 9109億563万 | -2.98% | 21.28 | 3.48 |
| 01/18 | 823 | 832 | 818 | 831 | +1.16% | 2,647,000 | 9120億377万 | -3.21% | 21.31 | 3.48 |
| 01/17 | 838 | 838 | 821 | 821 | -1.85% | 2,424,400 | 9015億7146万 | -4.65% | 21.07 | 3.44 |
| 01/16 | 842 | 845 | 834 | 837 | -1.12% | 1,883,800 | 9185億9260万 | -3.07% | 21.46 | 3.51 |
| 01/13 | 842 | 852 | 837 | 846 | +0.59% | 3,292,400 | 9290億2491万 | -2.2% | 21.71 | 3.54 |
| 01/12 | 843 | 847 | 836 | 841 | -0.3% | 3,876,200 | 9235億3422万 | -2.89% | 21.58 | 3.52 |
| 01/11 | 850 | 851 | 841 | 844 | +1.38% | 3,572,200 | 9262億7957万 | -2.82% | 21.64 | 3.53 |
| 01/10 | 841 | 844 | 831 | 832 | -1.6% | 3,767,200 | 9136億5098万 | -4.26% | 21.35 | 3.49 |
| 01/06 | 847 | 849 | 844 | 846 | -1.23% | 3,356,800 | 9284億7584万 | -2.7% | 21.69 | 3.54 |
| 01/05 | 852 | 858 | 848 | 856 | +0.35% | 4,274,200 | 9400億629万 | -1.5% | 21.96 | 3.59 |
| 01/04 | 845 | 857 | 841 | 853 | +2.16% | 3,998,000 | 9367億1188万 | -1.84% | 21.89 | 3.57 |
| 2016 |
| 12/30 | 821 | 840 | 821 | 835 | +0.06% | 4,422,200 | 9169億4539万 | -4.02% | 21.66 | 3.54 |
| 12/29 | 836 | 841 | 829 | 835 | -0.6% | 3,518,200 | 9163億9632万 | -4.08% | 21.65 | 3.53 |
| 12/28 | 845 | 850 | 835 | 840 | -0.94% | 3,616,600 | 9218億8701万 | -3.62% | 21.78 | 3.56 |
| 12/27 | 850 | 854 | 846 | 848 | -0.94% | 3,057,400 | 9306億7212万 | -2.7% | 21.98 | 3.59 |
| 12/26 | 859 | 859 | 852 | 856 | -0.18% | 2,348,800 | 9394億5723万 | -1.67% | 22.19 | 3.62 |
| 12/22 | 850 | 861 | 850 | 857 | -0.35% | 2,157,800 | 9411億443万 | -1.27% | 22.23 | 3.63 |
| 12/21 | 864 | 869 | 854 | 860 | -1.94% | 3,394,400 | 9443億9885万 | -0.81% | 22.31 | 3.64 |
| 12/20 | 878 | 878 | 864 | 877 | -0.06% | 2,443,800 | 9630億6720万 | +1.39% | 22.75 | 3.71 |
| 12/19 | 879 | 881 | 871 | 878 | -1.24% | 2,847,200 | 9636億1627万 | +1.92% | 22.76 | 3.72 |
| 12/16 | 904 | 905 | 886 | 889 | -0.5% | 3,639,400 | 9756億9579万 | +3.55% | 23.05 | 3.76 |
| 12/15 | 898 | 904 | 892 | 893 | -0.33% | 3,593,600 | 9806億3741万 | +4.69% | 23.16 | 3.78 |
| 12/14 | 896 | 899 | 891 | 896 | -0.11% | 2,283,200 | 9839億3182万 | +6.04% | 23.24 | 3.8 |
| 12/13 | 882 | 898 | 876 | 897 | +1.36% | 2,800,600 | 9850億2996万 | +6.79% | 23.27 | 3.8 |
| 12/12 | 898 | 899 | 877 | 885 | -1.39% | 4,465,600 | 9718億5230万 | +6.12% | 22.96 | 3.75 |
| 12/09 | 880 | 904 | 878 | 898 | -0.22% | 6,194,200 | 9855億7903万 | +8.39% | 23.28 | 3.8 |
| 12/08 | 898 | 901 | 882 | 900 | +1.12% | 3,124,200 | 9877億7531万 | +9.3% | 23.33 | 3.81 |
| 12/07 | 885 | 890 | 880 | 890 | +1.02% | 2,417,800 | 9767億9392万 | +8.74% | 23.07 | 3.77 |
| 12/06 | 885 | 888 | 878 | 881 | +0.74% | 3,198,400 | 9669億1068万 | +8.3% | 22.84 | 3.73 |
| 12/05 | 870 | 878 | 864 | 874 | -0.46% | 2,609,800 | 9597億7278万 | +7.9% | 22.67 | 3.7 |
| 12/02 | 867 | 882 | 863 | 878 | +1.27% | 3,490,600 | 9641億6533万 | +8.93% | 22.77 | 3.72 |
| 12/01 | 865 | 876 | 861 | 867 | +2.36% | 3,898,800 | 9520億8581万 | +7.97% | 22.49 | 3.67 |
| 11/30 | 854 | 858 | 845 | 847 | +0.24% | 5,812,400 | 9301億2305万 | +5.74% | 21.97 | 3.59 |
| 11/29 | 847 | 852 | 842 | 845 | -1.29% | 3,296,800 | 9279億2677万 | +5.76% | 21.92 | 3.58 |
| 11/28 | 856 | 860 | 844 | 856 | -1.1% | 2,713,000 | 9400億629万 | +7.4% | 22.2 | 3.63 |
| 11/25 | 857 | 868 | 857 | 866 | +1.41% | 4,219,800 | 9504億3861万 | +8.87% | 22.45 | 3.67 |
| 11/24 | 850 | 856 | 847 | 854 | +1.31% | 3,311,600 | 9372億6095万 | +7.63% | 22.14 | 3.62 |
| 11/22 | 840 | 844 | 834 | 843 | +0.54% | 3,350,400 | 9251億8143万 | +6.65% | 21.85 | 3.57 |
| 11/21 | 835 | 843 | 829 | 838 | +1.95% | 2,353,000 | 9202億3981万 | +6.35% | 21.74 | 3.55 |
| 11/18 | 830 | 830 | 818 | 822 | +0.74% | 3,736,800 | 9026億6960万 | +4.58% | 21.32 | 3.48 |
| 11/17 | 817 | 817 | 805 | 816 | -0.79% | 3,783,000 | 8960億8077万 | +4.08% | 21.17 | 3.46 |
| 11/16 | 810 | 832 | 808 | 823 | +2.17% | 4,012,400 | 9032億1866万 | +5.18% | 21.33 | 3.48 |
| 11/15 | 802 | 807 | 796 | 805 | +0.56% | 2,631,600 | 8840億125万 | +3.21% | 20.88 | 3.41 |
| 11/14 | 792 | 808 | 790 | 801 | +2.37% | 4,948,800 | 8790億5962万 | +2.63% | 20.76 | 3.39 |
| 11/11 | 781 | 798 | 777 | 782 | +2.56% | 4,648,200 | 8587億4407万 | +0.13% | 20.28 | 3.31 |
| 11/10 | 760 | 769 | 746 | 763 | +6.72% | 5,386,600 | 8373億3037万 | -2.49% | 19.78 | 3.23 |
| 11/09 | 752 | 761 | 703 | 715 | -4.8% | 5,593,200 | 7846億1974万 | -8.86% | 18.53 | 3.03 |
| 11/08 | 755 | 758 | 750 | 751 | -0.2% | 2,229,000 | 8241億5271万 | -4.64% | 19.47 | 3.18 |
| 11/07 | 756 | 765 | 750 | 752 | +0.87% | 2,440,800 | 8257億9992万 | -4.57% | 19.51 | 3.19 |
| 11/04 | 747 | 755 | 741 | 746 | -1.32% | 3,942,200 | 8186億6202万 | -5.63% | 19.34 | 3.16 |
