株価チャート
2016/09/27～2017/02/22
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 02/22 | 425 | 428 | 413 | 425 | +0.53% | 32,800 | 38億4313万 | -3.47% | 21.3 | 2.15 |
| 02/21 | 434 | 434 | 423 | 423 | -1.17% | 39,200 | 38億2278万 | -3.98% | 21.18 | 2.14 |
| 02/20 | 413 | 433 | 413 | 428 | +2.89% | 53,200 | 38億6802万 | -2.62% | 21.43 | 2.17 |
| 02/17 | 413 | 421 | 375 | 416 | -0.48% | 122,000 | 37億5944万 | -5.35% | 20.83 | 2.11 |
| 02/16 | 421 | 426 | 418 | 418 | -1.24% | 24,800 | 37億7754万 | -4.68% | 20.93 | 2.12 |
| 02/15 | 436 | 437 | 420 | 423 | -2.98% | 25,200 | 38億2504万 | -3.48% | 21.2 | 2.14 |
| 02/14 | 435 | 438 | 433 | 436 | +0.29% | 19,600 | 39億4266万 | -0.29% | 21.85 | 2.21 |
| 02/13 | 445 | 445 | 433 | 435 | -2.25% | 22,400 | 39億3135万 | -0.34% | 21.79 | 2.2 |
| 02/10 | 453 | 453 | 439 | 445 | -1.77% | 30,000 | 40億2183万 | +1.95% | 22.29 | 2.25 |
| 02/09 | 459 | 459 | 451 | 453 | -1.36% | 21,600 | 40億9422万 | +4.26% | 22.69 | 2.29 |
| 02/08 | 458 | 463 | 458 | 459 | -0.43% | 13,200 | 41億5077万 | +6.19% | 23 | 2.33 |
| 02/07 | 469 | 469 | 458 | 461 | -1.92% | 25,200 | 41億6886万 | +7.15% | 23.1 | 2.34 |
| 02/06 | 467 | 470 | 461 | 470 | +1.4% | 80,000 | 42億5029万 | +9.75% | 23.55 | 2.38 |
| 02/03 | 463 | 467 | 457 | 463 | +1.93% | 71,600 | 41億9148万 | +8.74% | 23.23 | 2.35 |
| 02/02 | 446 | 455 | 445 | 455 | +1.96% | 22,000 | 41億1231万 | +7.45% | 22.79 | 2.3 |
| 02/01 | 450 | 453 | 443 | 446 | +0.06% | 25,600 | 40億3314万 | +6.13% | 22.35 | 2.26 |
| 01/31 | 448 | 448 | 443 | 446 | +0.06% | 14,800 | 40億3088万 | +6.58% | 22.34 | 2.26 |
| 01/30 | 450 | 450 | 438 | 445 | -0.5% | 17,600 | 40億2862万 | +7.03% | 22.32 | 2.26 |
| 01/27 | 447 | 455 | 444 | 448 | +1.13% | 32,400 | 40億4898万 | +7.83% | 22.44 | 2.27 |
| 01/26 | 441 | 465 | 437 | 443 | +1.37% | 91,600 | 40億374万 | +6.88% | 22.19 | 2.24 |
| 01/25 | 434 | 440 | 433 | 437 | -0.23% | 33,600 | 39億4945万 | +5.95% | 21.89 | 2.21 |
| 01/24 | 445 | 446 | 438 | 438 | -0.57% | 27,600 | 39億5850万 | +6.45% | 21.94 | 2.22 |
| 01/23 | 435 | 442 | 433 | 440 | +1.27% | 24,800 | 39億8112万 | +7.58% | 22.06 | 2.23 |
| 01/20 | 431 | 437 | 422 | 435 | +3.21% | 26,800 | 39億3135万 | +6.76% | 21.79 | 2.2 |
| 01/19 | 416 | 440 | 414 | 421 | +0.84% | 78,000 | 38億920万 | +4.21% | 21.11 | 2.13 |
| 01/18 | 414 | 421 | 412 | 418 | +1.27% | 17,200 | 37億7754万 | +3.6% | 20.93 | 2.12 |
| 01/17 | 412 | 413 | 406 | 412 | -0.06% | 9,600 | 37億3003万 | +2.81% | 20.67 | 2.09 |
| 01/16 | 412 | 415 | 412 | 413 | +2.36% | 15,600 | 37億3230万 | +3.13% | 20.68 | 2.09 |
| 01/13 | 403 | 406 | 403 | 403 | -0.06% | 6,800 | 36億4634万 | +1% | 20.21 | 2.04 |
| 01/12 | 408 | 408 | 403 | 403 | -1.1% | 15,200 | 36億4860万 | +1.32% | 20.22 | 2.04 |
| 01/11 | 422 | 422 | 408 | 408 | -1.98% | 29,600 | 36億8932万 | +2.71% | 20.44 | 2.07 |
| 01/10 | 415 | 423 | 415 | 416 | 0% | 38,800 | 37億6396万 | +4.79% | 20.86 | 2.11 |
| 01/06 | 410 | 417 | 410 | 416 | +1.46% | 23,600 | 37億6396万 | +4.79% | 20.86 | 2.11 |
| 01/05 | 411 | 411 | 406 | 410 | +0.49% | 10,000 | 37億968万 | +3.54% | 20.56 | 2.08 |
| 01/04 | 408 | 408 | 400 | 408 | +0.12% | 17,200 | 36億9158万 | +2.77% | 20.46 | 2.07 |
| 2016 |
| 12/30 | 408 | 409 | 400 | 408 | +1.49% | 14,800 | 36億8706万 | +3.16% | 20.43 | 2.07 |
| 12/29 | 409 | 409 | 399 | 402 | -1.71% | 10,400 | 36億3277万 | +1.9% | 20.13 | 2.04 |
| 12/28 | 395 | 409 | 395 | 409 | +4.61% | 22,400 | 36億9610万 | +3.94% | 20.48 | 2.07 |
| 12/27 | 399 | 399 | 388 | 391 | -0.89% | 35,600 | 35億3324万 | -0.38% | 19.58 | 1.98 |
| 12/26 | 393 | 400 | 388 | 394 | +0.25% | 27,600 | 35億6491万 | +0.77% | 19.75 | 2 |
| 12/22 | 398 | 400 | 379 | 393 | -2.36% | 49,200 | 35億5586万 | +0.51% | 19.7 | 1.99 |
| 12/21 | 409 | 409 | 403 | 403 | -0.8% | 13,600 | 36億4182万 | +3.21% | 20.18 | 2.04 |
| 12/20 | 419 | 419 | 405 | 406 | -3.1% | 13,200 | 36億7122万 | +4.31% | 20.34 | 2.06 |
| 12/19 | 415 | 436 | 405 | 419 | +3.4% | 223,200 | 37億8885万 | +7.65% | 21 | 2.12 |
| 12/16 | 400 | 410 | 396 | 405 | +1.38% | 39,200 | 36億6444万 | +4.65% | 20.31 | 2.05 |
| 12/15 | 410 | 411 | 396 | 400 | 0% | 36,800 | 36億1467万 | +3.23% | 20.03 | 2.03 |
| 12/14 | 381 | 411 | 381 | 400 | +4.44% | 82,000 | 36億1467万 | +3.5% | 20.03 | 2.03 |
| 12/13 | 376 | 390 | 376 | 383 | +1.73% | 16,400 | 34億6086万 | -0.91% | 19.18 | 1.94 |
| 12/12 | 375 | 379 | 375 | 376 | +0.27% | 154,000 | 34億204万 | -2.84% | 18.85 | 1.91 |
| 12/09 | 376 | 380 | 375 | 375 | -0.13% | 10,400 | 33億9300万 | -3.35% | 18.8 | 1.9 |
| 12/08 | 383 | 383 | 375 | 376 | -2.28% | 30,400 | 33億9752万 | -3.47% | 18.83 | 1.9 |
| 12/07 | 386 | 388 | 384 | 384 | -0.65% | 8,000 | 34億7669万 | -1.47% | 19.27 | 1.95 |
| 12/06 | 388 | 388 | 386 | 387 | -0.19% | 19,600 | 34億9931万 | -1.09% | 19.39 | 1.96 |
| 12/05 | 394 | 394 | 388 | 388 | +0.85% | 9,200 | 35億610万 | -1.15% | 19.43 | 1.96 |
| 12/02 | 402 | 403 | 381 | 384 | -4.42% | 38,400 | 34億7669万 | -1.98% | 19.27 | 1.95 |
| 12/01 | 412 | 412 | 402 | 402 | -0.06% | 19,600 | 36億3729万 | +2.29% | 20.16 | 2.04 |
| 11/30 | 408 | 412 | 400 | 402 | -1.47% | 62,800 | 36億3955万 | +2.09% | 20.17 | 2.04 |
| 11/29 | 425 | 426 | 402 | 408 | -2.45% | 105,600 | 36億9384万 | +3.62% | 20.47 | 2.07 |
| 11/28 | 375 | 463 | 374 | 419 | +11.45% | 507,200 | 37億8658万 | +6.49% | 20.98 | 2.12 |
| 11/25 | 375 | 377 | 375 | 376 | +0.13% | 2,400 | 33億9752万 | -4.45% | 18.83 | 1.9 |
| 11/24 | 375 | 375 | 375 | 375 | +0.33% | 5,600 | 33億9300万 | -4.82% | 18.8 | 1.9 |
| 11/22 | 375 | 377 | 370 | 374 | -1.06% | 30,800 | 33億8169万 | -5.38% | 18.74 | 1.9 |
| 11/21 | 375 | 378 | 375 | 378 | -0.26% | 2,400 | 34億1788万 | -4.61% | 18.94 | 1.92 |
| 11/18 | 379 | 381 | 370 | 379 | -0.07% | 4,000 | 34億2693万 | -4.6% | 18.99 | 1.92 |
| 11/17 | 375 | 385 | 375 | 379 | +1.13% | 35,600 | 34億2919万 | -4.77% | 19 | 1.92 |
| 11/16 | 380 | 380 | 365 | 375 | -1.12% | 58,000 | 33億9073万 | -6.08% | 18.79 | 1.9 |
| 11/15 | 391 | 391 | 378 | 379 | -3.99% | 18,000 | 34億2919万 | -5.25% | 19 | 1.92 |
| 11/14 | 390 | 397 | 390 | 395 | +0.7% | 9,200 | 35億7169万 | -1.56% | 19.79 | 2 |
| 11/11 | 391 | 394 | 391 | 392 | -0.13% | 11,200 | 35億4681万 | -2.49% | 19.65 | 1.99 |
| 11/10 | 391 | 396 | 388 | 393 | +3.84% | 8,000 | 35億5134万 | -2.36% | 19.68 | 1.99 |
| 11/09 | 394 | 399 | 365 | 378 | -5.56% | 24,800 | 34億2014万 | -6.2% | 18.95 | 1.92 |
| 11/08 | 400 | 400 | 400 | 400 | -0.19% | 9,200 | 36億2146万 | -0.93% | 20.07 | 2.03 |
| 11/07 | 402 | 402 | 401 | 401 | -0.12% | 13,600 | 36億2824万 | -0.74% | 20.11 | 2.03 |
| 11/04 | 405 | 405 | 401 | 402 | -0.86% | 18,800 | 36億3277万 | -0.62% | 20.13 | 2.04 |
| 11/02 | 404 | 418 | 404 | 405 | +0.19% | 26,800 | 36億6444万 | +0.5% | 20.31 | 2.05 |
| 11/01 | 405 | 405 | 403 | 404 | -0.49% | 14,400 | 36億5765万 | +0.31% | 20.27 | 2.05 |
| 10/31 | 415 | 415 | 406 | 406 | +0.25% | 7,600 | 36億7575万 | +0.81% | 20.37 | 2.06 |
| 10/28 | 405 | 408 | 404 | 405 | +0.62% | 7,200 | 36億6670万 | +0.56% | 20.32 | 2.05 |
| 10/27 | 404 | 404 | 403 | 403 | -1.1% | 2,800 | 36億4408万 | -0.06% | 20.19 | 2.04 |
| 10/26 | 402 | 407 | 402 | 407 | +0.25% | 9,200 | 36億8479万 | +1.05% | 20.42 | 2.06 |
| 10/25 | 411 | 416 | 401 | 406 | +1.25% | 25,200 | 36億7575万 | +0.81% | 20.37 | 2.06 |
| 10/24 | 402 | 406 | 400 | 401 | -0.06% | 15,200 | 36億3051万 | -0.43% | 20.12 | 2.03 |
| 10/21 | 402 | 404 | 401 | 402 | -0.62% | 7,600 | 36億3277万 | -0.37% | 20.13 | 2.04 |
| 10/20 | 403 | 405 | 403 | 404 | +0.25% | 4,400 | 36億5539万 | +0.25% | 20.26 | 2.05 |
| 10/19 | 404 | 404 | 403 | 403 | +0.19% | 7,600 | 36億4634万 | 0% | 20.21 | 2.04 |
| 10/18 | 400 | 412 | 399 | 402 | -0.06% | 16,400 | 36億3955万 | -0.19% | 20.17 | 2.04 |
| 10/17 | 398 | 403 | 398 | 403 | +0.12% | 8,000 | 36億4182万 | -0.12% | 20.18 | 2.04 |
| 10/14 | 400 | 402 | 398 | 402 | +0.19% | 6,400 | 36億3729万 | -0.25% | 20.16 | 2.04 |
| 10/13 | 403 | 405 | 401 | 401 | -0.8% | 6,400 | 36億3051万 | -0.43% | 20.12 | 2.03 |
| 10/12 | 404 | 406 | 401 | 405 | -0.68% | 13,600 | 36億5991万 | +0.62% | 20.28 | 2.05 |
| 10/11 | 406 | 415 | 406 | 407 | -0.79% | 16,800 | 36億8479万 | +1.31% | 20.42 | 2.06 |
| 10/07 | 423 | 423 | 406 | 411 | +1.17% | 15,600 | 37億1420万 | +1.86% | 20.58 | 2.08 |
| 10/06 | 406 | 410 | 406 | 406 | 0% | 6,800 | 36億7122万 | +0.68% | 20.34 | 2.06 |
| 10/05 | 407 | 434 | 406 | 406 | +0.25% | 79,200 | 36億7122万 | +0.68% | 20.34 | 2.06 |
| 10/04 | 402 | 405 | 398 | 405 | +1.12% | 14,000 | 36億6217万 | +0.19% | 20.29 | 2.05 |
| 10/03 | 398 | 401 | 395 | 400 | +0.57% | 13,600 | 36億2146万 | -0.68% | 20.07 | 2.03 |
| 09/30 | 402 | 402 | 397 | 398 | +0.06% | 7,600 | 36億110万 | -1% | 19.96 | 2.02 |
| 09/29 | 408 | 408 | 398 | 398 | 0% | 6,800 | 35億9884万 | -1.06% | 19.94 | 2.02 |
| 09/28 | 399 | 402 | 398 | 398 | -1% | 10,000 | 35億9884万 | -0.81% | 19.94 | 2.02 |
| 09/27 | 403 | 403 | 396 | 402 | -0.19% | 11,600 | 36億3503万 | +0.44% | 20.14 | 2.04 |
