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 |
|---|
| 2017 | 4/1, 株式分割 1→10 |
| 2017 |
| 03/31 | 1,896 | 1,909 | 1,834 | 1,846 | +0.93% | 1,080,000 | 2823億4791万 | +6.71% | 30.24 | 7.04 |
| 03/30 | 1,780 | 1,865 | 1,780 | 1,829 | +1.61% | 1,039,900 | 2797億4774万 | +6.4% | 29.97 | 6.98 |
| 03/29 | 1,790 | 1,833 | 1,790 | 1,800 | -0.44% | 721,600 | 2753億1216万 | +5.39% | 29.48 | 6.86 |
| 03/28 | 1,779 | 1,817 | 1,774 | 1,808 | +2.79% | 984,000 | 2765億3576万 | +6.42% | 29.61 | 6.89 |
| 03/27 | 1,770 | 1,779 | 1,742 | 1,759 | -0.51% | 404,000 | 2690億4116万 | +4.08% | 28.8 | 6.71 |
| 03/24 | 1,763 | 1,779 | 1,756 | 1,768 | +0.28% | 480,000 | 2704億1772万 | +5.11% | 28.95 | 6.74 |
| 03/23 | 1,779 | 1,780 | 1,734 | 1,763 | -0.4% | 650,000 | 2696億5296万 | +5.32% | 28.87 | 6.72 |
| 03/22 | 1,768 | 1,787 | 1,765 | 1,770 | -0.56% | 485,000 | 2707億2362万 | +6.18% | 28.98 | 6.75 |
| 03/21 | 1,775 | 1,788 | 1,758 | 1,780 | +0.68% | 989,000 | 2722億5313万 | +7.29% | 29.15 | 6.79 |
| 03/17 | 1,759 | 1,780 | 1,755 | 1,768 | +0.34% | 945,000 | 2704億1772万 | +7.09% | 28.95 | 6.74 |
| 03/16 | 1,762 | 1,787 | 1,756 | 1,762 | -1.01% | 940,000 | 2695億1万 | +7.11% | 28.85 | 6.72 |
| 03/15 | 1,759 | 1,788 | 1,759 | 1,780 | +1.19% | 692,000 | 2722億5313万 | +8.47% | 29.15 | 6.79 |
| 03/14 | 1,756 | 1,768 | 1,750 | 1,759 | +0.17% | 395,000 | 2690億4116万 | +7.45% | 28.8 | 6.71 |
| 03/13 | 1,748 | 1,774 | 1,740 | 1,756 | +0.63% | 712,000 | 2685億8230万 | +7.47% | 28.75 | 6.69 |
| 03/10 | 1,741 | 1,746 | 1,730 | 1,745 | +0.63% | 454,000 | 2668億9984万 | +7.06% | 28.57 | 6.65 |
| 03/09 | 1,736 | 1,743 | 1,715 | 1,734 | -0.12% | 620,000 | 2652億1738万 | +6.64% | 28.39 | 6.61 |
| 03/08 | 1,683 | 1,746 | 1,683 | 1,736 | +3.33% | 1,322,000 | 2655億2328万 | +7.16% | 28.43 | 6.62 |
| 03/07 | 1,674 | 1,682 | 1,664 | 1,680 | +0.78% | 464,000 | 2569億5801万 | +3.96% | 27.51 | 6.4 |
| 03/06 | 1,649 | 1,672 | 1,649 | 1,667 | +1.71% | 670,000 | 2549億6965万 | +3.22% | 27.3 | 6.35 |
| 03/03 | 1,653 | 1,656 | 1,630 | 1,639 | -0.85% | 392,000 | 2506億8701万 | +1.67% | 26.84 | 6.25 |
| 03/02 | 1,660 | 1,665 | 1,641 | 1,653 | +1.41% | 621,000 | 2528億2833万 | +2.61% | 27.07 | 6.3 |
| 03/01 | 1,617 | 1,632 | 1,606 | 1,630 | +0.12% | 359,000 | 2493億1045万 | +1.31% | 26.69 | 6.21 |
| 02/28 | 1,611 | 1,658 | 1,607 | 1,628 | +1.69% | 1,632,000 | 2490億455万 | +1.31% | 26.66 | 6.21 |
| 02/27 | 1,578 | 1,614 | 1,576 | 1,601 | +1.46% | 498,000 | 2448億7487万 | -0.25% | 26.22 | 6.1 |
| 02/24 | 1,585 | 1,589 | 1,575 | 1,578 | -0.19% | 505,000 | 2413億5699万 | -1.62% | 25.84 | 6.02 |
| 02/23 | 1,561 | 1,584 | 1,558 | 1,581 | +1.28% | 626,000 | 2418億1584万 | -1.5% | 25.89 | 6.03 |
| 02/22 | 1,570 | 1,570 | 1,551 | 1,561 | -0.06% | 707,000 | 2387億5682万 | -2.8% | 25.56 | 5.95 |
| 02/21 | 1,588 | 1,588 | 1,550 | 1,562 | -1.14% | 730,000 | 2389億977万 | -2.86% | 25.58 | 5.95 |
| 02/20 | 1,571 | 1,590 | 1,568 | 1,580 | +0.64% | 302,000 | 2416億6289万 | -1.86% | 25.87 | 6.02 |
| 02/17 | 1,566 | 1,571 | 1,543 | 1,570 | +0.13% | 694,000 | 2401億3338万 | -2.67% | 25.71 | 5.98 |
| 02/16 | 1,589 | 1,589 | 1,562 | 1,568 | -1.51% | 513,000 | 2398億2748万 | -2.97% | 25.68 | 5.98 |
| 02/15 | 1,578 | 1,614 | 1,578 | 1,592 | +0.95% | 734,000 | 2434億9831万 | -1.73% | 26.07 | 6.07 |
| 02/14 | 1,579 | 1,611 | 1,576 | 1,577 | 0% | 817,000 | 2412億404万 | -2.89% | 25.82 | 6.01 |
| 02/13 | 1,613 | 1,629 | 1,557 | 1,577 | -2.23% | 1,427,000 | 2412億404万 | -3.25% | 25.82 | 6.01 |
| 02/10 | 1,690 | 1,690 | 1,607 | 1,613 | -3.24% | 1,427,000 | 2467億1028万 | -1.35% | 26.41 | 6.15 |
| 02/09 | 1,691 | 1,691 | 1,657 | 1,667 | -0.83% | 631,000 | 2549億6965万 | +1.77% | 27.3 | 6.35 |
| 02/08 | 1,662 | 1,685 | 1,661 | 1,681 | +1.14% | 437,000 | 2571億1096万 | +2.63% | 27.53 | 6.41 |
| 02/07 | 1,640 | 1,675 | 1,640 | 1,662 | -0.48% | 400,000 | 2542億489万 | +1.47% | 27.22 | 6.34 |
| 02/06 | 1,646 | 1,687 | 1,637 | 1,670 | +2.27% | 614,000 | 2554億2850万 | +2.02% | 27.35 | 6.37 |
| 02/03 | 1,608 | 1,644 | 1,602 | 1,633 | +2.96% | 620,000 | 2497億6930万 | -0.31% | 26.74 | 6.22 |
| 02/02 | 1,621 | 1,626 | 1,581 | 1,586 | -3.17% | 654,000 | 2425億8060万 | -3.29% | 25.97 | 6.05 |
| 02/01 | 1,640 | 1,647 | 1,617 | 1,638 | -1.21% | 508,000 | 2505億3406万 | -0.18% | 26.82 | 6.24 |
| 01/31 | 1,607 | 1,670 | 1,607 | 1,658 | +3.24% | 1,044,000 | 2535億9308万 | +1.16% | 27.15 | 6.32 |
| 01/30 | 1,605 | 1,614 | 1,594 | 1,606 | +0.06% | 344,000 | 2456億3962万 | -1.65% | 26.3 | 6.12 |
| 01/27 | 1,611 | 1,615 | 1,595 | 1,605 | +0.44% | 368,000 | 2454億8667万 | -1.59% | 26.28 | 6.12 |
| 01/26 | 1,608 | 1,615 | 1,581 | 1,598 | +0.25% | 483,000 | 2444億1601万 | -1.84% | 26.17 | 6.09 |
| 01/25 | 1,614 | 1,615 | 1,580 | 1,594 | +1.01% | 395,000 | 2438億421万 | -1.91% | 26.1 | 6.08 |
| 01/24 | 1,576 | 1,605 | 1,575 | 1,578 | +0.83% | 328,000 | 2413億5699万 | -2.83% | 25.84 | 6.02 |
| 01/23 | 1,578 | 1,583 | 1,556 | 1,565 | -2.13% | 665,000 | 2393億6862万 | -3.57% | 25.63 | 5.97 |
| 01/20 | 1,600 | 1,609 | 1,585 | 1,599 | -0.74% | 340,000 | 2445億6896万 | -1.48% | 26.18 | 6.1 |
| 01/19 | 1,606 | 1,629 | 1,606 | 1,611 | -0.68% | 269,000 | 2464億438万 | -0.49% | 26.38 | 6.14 |
| 01/18 | 1,600 | 1,630 | 1,600 | 1,622 | +0.75% | 274,000 | 2480億8684万 | +0.62% | 26.56 | 6.18 |
| 01/17 | 1,640 | 1,643 | 1,605 | 1,610 | -1.89% | 507,000 | 2462億5143万 | +0.19% | 26.36 | 6.14 |
| 01/16 | 1,648 | 1,667 | 1,626 | 1,641 | -0.85% | 479,000 | 2509億9291万 | +2.43% | 26.87 | 6.26 |
| 01/13 | 1,645 | 1,676 | 1,634 | 1,655 | -0.54% | 709,000 | 2531億3423万 | +3.63% | 27.1 | 6.31 |
| 01/12 | 1,692 | 1,692 | 1,645 | 1,664 | -1.65% | 419,000 | 2545億1079万 | +4.65% | 27.25 | 6.34 |
| 01/11 | 1,722 | 1,728 | 1,683 | 1,692 | -2.53% | 709,000 | 2587億9343万 | +6.82% | 27.71 | 6.45 |
| 01/10 | 1,711 | 1,773 | 1,703 | 1,736 | +2.12% | 1,370,000 | 2655億2328万 | +10.01% | 28.43 | 6.62 |
| 01/06 | 1,653 | 1,700 | 1,650 | 1,700 | +1.43% | 533,000 | 2600億1704万 | +8.14% | 27.84 | 6.48 |
| 01/05 | 1,675 | 1,686 | 1,662 | 1,676 | +0.12% | 454,000 | 2563億4621万 | +7.02% | 27.44 | 6.39 |
| 01/04 | 1,674 | 1,684 | 1,662 | 1,674 | +0.48% | 613,000 | 2560億4030万 | +7.24% | 27.41 | 6.38 |
| 2016 |
| 12/30 | 1,655 | 1,673 | 1,646 | 1,666 | +0.79% | 546,000 | 2548億1669万 | +7.14% | 27.28 | 6.35 |
| 12/29 | 1,686 | 1,718 | 1,650 | 1,653 | -1.72% | 812,000 | 2528億2833万 | +6.58% | 27.07 | 6.3 |
| 12/28 | 1,681 | 1,733 | 1,662 | 1,682 | -0.06% | 1,004,000 | 2572億6391万 | +8.59% | 27.54 | 6.41 |
| 12/27 | 1,637 | 1,689 | 1,637 | 1,683 | +3.57% | 1,324,000 | 2574億1686万 | +9.07% | 27.56 | 6.42 |
| 12/26 | 1,592 | 1,632 | 1,565 | 1,625 | +3.24% | 859,000 | 2485億4570万 | +5.66% | 26.61 | 6.19 |
| 12/22 | 1,542 | 1,597 | 1,528 | 1,574 | +3.55% | 1,354,000 | 2407億4518万 | +2.54% | 25.77 | 6 |
| 12/21 | 1,518 | 1,533 | 1,515 | 1,520 | -1.49% | 397,000 | 2324億8582万 | -0.85% | 24.89 | 5.79 |
| 12/20 | 1,549 | 1,563 | 1,536 | 1,543 | +0.26% | 393,000 | 2360億370万 | +0.65% | 25.27 | 5.88 |
| 12/19 | 1,526 | 1,560 | 1,525 | 1,539 | +0.26% | 394,000 | 2353億9189万 | +0.46% | 25.2 | 5.87 |
| 12/16 | 1,550 | 1,582 | 1,531 | 1,535 | -0.97% | 642,000 | 2347億8009万 | +0.13% | 25.14 | 5.85 |
| 12/15 | 1,545 | 1,574 | 1,544 | 1,550 | -0.39% | 470,000 | 2370億7436万 | +0.78% | 25.38 | 5.91 |
| 12/14 | 1,580 | 1,587 | 1,553 | 1,556 | -1.46% | 581,000 | 2379億9206万 | +0.91% | 25.48 | 5.93 |
| 12/13 | 1,497 | 1,592 | 1,497 | 1,579 | +6.55% | 933,000 | 2415億994万 | +2% | 25.86 | 6.02 |
| 12/12 | 1,459 | 1,488 | 1,445 | 1,482 | +2.28% | 1,266,000 | 2266億7367万 | -4.57% | 24.27 | 5.65 |
| 12/09 | 1,459 | 1,471 | 1,437 | 1,449 | -2.69% | 952,000 | 2216億2628万 | -7.23% | 23.73 | 5.52 |
| 12/08 | 1,499 | 1,500 | 1,478 | 1,489 | -0.47% | 488,000 | 2277億4433万 | -5.34% | 24.38 | 5.68 |
| 12/07 | 1,509 | 1,514 | 1,487 | 1,496 | -0.6% | 375,000 | 2288億1499万 | -5.56% | 24.5 | 5.7 |
| 12/06 | 1,506 | 1,522 | 1,492 | 1,505 | +1.48% | 698,000 | 2301億9155万 | -5.58% | 24.64 | 5.74 |
| 12/05 | 1,500 | 1,506 | 1,476 | 1,483 | -1.92% | 631,000 | 2268億2662万 | -7.43% | 24.28 | 5.65 |
| 12/02 | 1,544 | 1,555 | 1,504 | 1,512 | -2.39% | 532,000 | 2312億6221万 | -6.2% | 24.76 | 5.76 |
| 12/01 | 1,570 | 1,578 | 1,539 | 1,549 | -1.34% | 621,000 | 2369億2140万 | -4.44% | 25.37 | 5.9 |
| 11/30 | 1,560 | 1,573 | 1,550 | 1,570 | +0.32% | 370,000 | 2401億3338万 | -3.56% | 25.71 | 5.98 |
| 11/29 | 1,585 | 1,601 | 1,564 | 1,565 | +0.64% | 626,000 | 2393億6862万 | -4.22% | 25.63 | 5.97 |
| 11/28 | 1,545 | 1,560 | 1,534 | 1,555 | +2.17% | 555,000 | 2378億3911万 | -5.18% | 25.46 | 5.93 |
| 11/25 | 1,561 | 1,561 | 1,511 | 1,522 | -2.87% | 864,000 | 2327億9172万 | -7.7% | 24.92 | 5.8 |
| 11/24 | 1,589 | 1,595 | 1,558 | 1,567 | -1.07% | 489,000 | 2396億7453万 | -5.6% | 25.66 | 5.97 |
| 11/22 | 1,560 | 1,586 | 1,556 | 1,584 | +2% | 519,000 | 2422億7470万 | -4.92% | 25.94 | 6.04 |
| 11/21 | 1,550 | 1,563 | 1,547 | 1,553 | +0.98% | 401,000 | 2375億3321万 | -7.12% | 25.43 | 5.92 |
| 11/18 | 1,575 | 1,575 | 1,533 | 1,538 | -0.84% | 491,000 | 2352億3894万 | -8.34% | 25.19 | 5.86 |
| 11/17 | 1,550 | 1,568 | 1,538 | 1,551 | +1.51% | 760,000 | 2372億2731万 | -7.9% | 25.4 | 5.91 |
| 11/16 | 1,550 | 1,550 | 1,520 | 1,528 | +0.79% | 670,000 | 2337億943万 | -9.59% | 25.02 | 5.82 |
| 11/15 | 1,535 | 1,535 | 1,471 | 1,516 | -0.92% | 1,705,000 | 2318億7401万 | -10.61% | 24.82 | 5.78 |
| 11/14 | 1,545 | 1,576 | 1,525 | 1,530 | -1.67% | 1,146,000 | 2340億1533万 | -10% | 25.05 | 5.83 |
| 11/11 | 1,600 | 1,616 | 1,534 | 1,556 | -7.05% | 1,623,000 | 2379億9206万 | -8.63% | 25.48 | 5.93 |
| 11/10 | 1,690 | 1,720 | 1,653 | 1,674 | +1.33% | 866,000 | 2560億4030万 | -1.88% | 27.41 | 6.38 |
| 11/09 | 1,720 | 1,737 | 1,617 | 1,652 | -3.22% | 696,000 | 2526億7538万 | -3.11% | 27.05 | 6.3 |
| 11/08 | 1,715 | 1,725 | 1,701 | 1,707 | +0.65% | 349,000 | 2610億8769万 | 0% | 27.95 | 6.51 |
| 11/07 | 1,689 | 1,700 | 1,681 | 1,696 | -0.24% | 472,000 | 2594億523万 | -0.59% | 27.77 | 6.46 |
| 11/04 | 1,714 | 1,715 | 1,684 | 1,700 | -1.68% | 590,000 | 2600億1704万 | -0.18% | 27.84 | 6.48 |
