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→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,650 | 1,683 | 1,633 | 1,658 | +0.76% | 727,400 | 1291億3400万 | -3.24% | 18 | 2 |
| 03/30 | 1,700 | 1,700 | 1,633 | 1,645 | -2.95% | 589,000 | 1281億6014万 | -4.19% | 17.86 | 1.98 |
| 03/29 | 1,688 | 1,698 | 1,665 | 1,695 | +1.5% | 544,000 | 1320億5209万 | -1.57% | 18.4 | 2.04 |
| 03/28 | 1,668 | 1,673 | 1,658 | 1,670 | +1.06% | 873,200 | 1301億442万 | -3.08% | 18.13 | 2.01 |
| 03/27 | 1,670 | 1,675 | 1,643 | 1,653 | -1.34% | 646,400 | 1287億4105万 | -4.26% | 17.94 | 1.99 |
| 03/24 | 1,660 | 1,683 | 1,658 | 1,675 | +0.9% | 403,600 | 1304億9395万 | -3.12% | 18.19 | 2.02 |
| 03/23 | 1,638 | 1,668 | 1,635 | 1,660 | +1.68% | 606,400 | 1293億2535万 | -4.16% | 18.02 | 2 |
| 03/22 | 1,643 | 1,648 | 1,630 | 1,633 | -1.66% | 646,800 | 1271億6606万 | -5.96% | 17.72 | 1.97 |
| 03/21 | 1,668 | 1,673 | 1,645 | 1,660 | -0.45% | 761,600 | 1293億821万 | -4.71% | 18.02 | 2 |
| 03/17 | 1,675 | 1,678 | 1,655 | 1,668 | -0.45% | 768,400 | 1298億9244万 | -4.61% | 18.1 | 2.01 |
| 03/16 | 1,705 | 1,715 | 1,663 | 1,675 | -2.33% | 1,448,400 | 1304億7666万 | -4.61% | 18.18 | 2.02 |
| 03/15 | 1,728 | 1,730 | 1,713 | 1,715 | -1.01% | 388,400 | 1335億9252万 | -2.56% | 18.62 | 2.07 |
| 03/14 | 1,738 | 1,740 | 1,720 | 1,733 | -0.57% | 802,800 | 1349億5571万 | -1.79% | 18.81 | 2.09 |
| 03/13 | 1,738 | 1,753 | 1,738 | 1,743 | -0.29% | 335,200 | 1357億3467万 | -1.33% | 18.92 | 2.1 |
| 03/10 | 1,755 | 1,755 | 1,738 | 1,748 | +0.87% | 406,800 | 1361億2416万 | -1.16% | 18.97 | 2.1 |
| 03/09 | 1,743 | 1,755 | 1,730 | 1,733 | +0.43% | 532,800 | 1349億5571万 | -2.23% | 18.81 | 2.09 |
| 03/08 | 1,745 | 1,758 | 1,725 | 1,725 | -1.15% | 528,000 | 1343億7149万 | -2.87% | 18.73 | 2.08 |
| 03/07 | 1,765 | 1,775 | 1,745 | 1,745 | -1.13% | 436,400 | 1359億2942万 | -2.13% | 18.94 | 2.1 |
| 03/06 | 1,765 | 1,775 | 1,745 | 1,765 | 0% | 419,600 | 1374億8735万 | -1.18% | 19.16 | 2.13 |
| 03/03 | 1,778 | 1,785 | 1,763 | 1,765 | -0.98% | 535,200 | 1374億8735万 | -1.4% | 19.16 | 2.13 |
| 03/02 | 1,803 | 1,808 | 1,773 | 1,783 | +0.28% | 487,600 | 1388億5053万 | -0.59% | 19.35 | 2.15 |
| 03/01 | 1,768 | 1,790 | 1,763 | 1,778 | +0.99% | 528,000 | 1384億6105万 | -1.09% | 19.3 | 2.14 |
| 02/28 | 1,768 | 1,790 | 1,758 | 1,760 | -0.28% | 636,000 | 1370億9786万 | -2.17% | 19.11 | 2.12 |
| 02/27 | 1,778 | 1,793 | 1,753 | 1,765 | -0.56% | 658,400 | 1374億8735万 | -2.05% | 19.16 | 2.13 |
| 02/24 | 1,755 | 1,793 | 1,755 | 1,775 | +0.14% | 770,400 | 1382億6631万 | -1.61% | 19.27 | 2.14 |
| 02/23 | 1,775 | 1,788 | 1,755 | 1,773 | +1.29% | 1,141,600 | 1380億7157万 | -1.91% | 19.24 | 2.13 |
| 02/22 | 1,738 | 1,755 | 1,735 | 1,750 | +1.01% | 762,800 | 1363億985万 | -3.31% | 19 | 2.11 |
| 02/21 | 1,728 | 1,738 | 1,713 | 1,733 | 0% | 969,600 | 1349億4676万 | -4.33% | 18.81 | 2.09 |
| 02/20 | 1,730 | 1,743 | 1,715 | 1,733 | 0% | 528,400 | 1349億4676万 | -4.44% | 18.81 | 2.09 |
| 02/17 | 1,738 | 1,748 | 1,720 | 1,733 | -1% | 604,000 | 1349億4676万 | -4.55% | 18.81 | 2.09 |
| 02/16 | 1,768 | 1,775 | 1,738 | 1,750 | -1.13% | 813,600 | 1363億985万 | -3.79% | 19 | 2.11 |
| 02/15 | 1,793 | 1,805 | 1,768 | 1,770 | -0.56% | 808,000 | 1378億6768万 | -2.8% | 19.21 | 2.13 |
| 02/14 | 1,805 | 1,825 | 1,775 | 1,780 | -1.79% | 900,000 | 1386億4659万 | -2.31% | 19.32 | 2.14 |
| 02/13 | 1,855 | 1,855 | 1,795 | 1,813 | -2.42% | 1,088,400 | 1411億7806万 | -0.58% | 19.67 | 2.18 |
| 02/10 | 1,855 | 1,940 | 1,840 | 1,858 | +4.06% | 1,630,400 | 1446億8317万 | +1.95% | 20.16 | 2.24 |
| 02/09 | 1,820 | 1,820 | 1,775 | 1,785 | -1.38% | 391,200 | 1390億3605万 | -1.87% | 19.38 | 2.15 |
| 02/08 | 1,775 | 1,810 | 1,775 | 1,810 | +1.83% | 420,400 | 1409億8333万 | -0.39% | 19.65 | 2.18 |
| 02/07 | 1,805 | 1,805 | 1,768 | 1,778 | -1.66% | 856,400 | 1384億5187万 | -1.96% | 19.29 | 2.14 |
| 02/06 | 1,830 | 1,840 | 1,790 | 1,808 | -1.23% | 552,000 | 1407億8861万 | -0.14% | 19.62 | 2.18 |
| 02/03 | 1,830 | 1,860 | 1,828 | 1,830 | -0.41% | 312,800 | 1425億4116万 | +1.27% | 19.86 | 2.2 |
| 02/02 | 1,883 | 1,893 | 1,833 | 1,838 | -2.78% | 518,800 | 1431億2535万 | +1.86% | 19.95 | 2.21 |
| 02/01 | 1,843 | 1,895 | 1,833 | 1,890 | +2.58% | 506,400 | 1472億1464万 | +4.94% | 20.52 | 2.28 |
| 01/31 | 1,825 | 1,845 | 1,813 | 1,843 | -0.14% | 364,400 | 1435億1480万 | +2.59% | 20 | 2.22 |
| 01/30 | 1,853 | 1,860 | 1,838 | 1,845 | -0.67% | 289,200 | 1437億953万 | +2.9% | 20.03 | 2.22 |
| 01/27 | 1,873 | 1,880 | 1,858 | 1,858 | -0.27% | 408,400 | 1446億8317万 | +3.77% | 20.16 | 2.24 |
| 01/26 | 1,860 | 1,865 | 1,843 | 1,863 | +0.95% | 389,600 | 1450億7263万 | +4.34% | 20.22 | 2.24 |
| 01/25 | 1,830 | 1,850 | 1,815 | 1,845 | +1.51% | 490,800 | 1437億953万 | +3.59% | 20.03 | 2.22 |
| 01/24 | 1,828 | 1,835 | 1,813 | 1,818 | -0.27% | 364,000 | 1414億9050万 | +2.45% | 19.72 | 2.19 |
| 01/23 | 1,833 | 1,835 | 1,810 | 1,823 | -1.22% | 270,400 | 1418億7975万 | +3.08% | 19.77 | 2.19 |
| 01/20 | 1,848 | 1,858 | 1,823 | 1,845 | 0% | 454,800 | 1436億3135万 | +4.65% | 20.02 | 2.22 |
| 01/19 | 1,813 | 1,863 | 1,800 | 1,845 | +3.51% | 831,600 | 1436億3135万 | +5.01% | 20.02 | 2.22 |
| 01/18 | 1,760 | 1,788 | 1,758 | 1,783 | +0.42% | 290,000 | 1387億6579万 | +1.86% | 19.34 | 2.15 |
| 01/17 | 1,788 | 1,793 | 1,765 | 1,775 | -1.66% | 456,000 | 1381億8192万 | +1.66% | 19.26 | 2.14 |
| 01/16 | 1,825 | 1,833 | 1,793 | 1,805 | -0.96% | 375,600 | 1405億1739万 | +3.74% | 19.58 | 2.17 |
| 01/13 | 1,770 | 1,830 | 1,770 | 1,823 | +1.96% | 446,000 | 1418億7975万 | +5.04% | 19.77 | 2.19 |
| 01/12 | 1,795 | 1,800 | 1,773 | 1,788 | -0.97% | 334,800 | 1391億5503万 | +3.26% | 19.39 | 2.15 |
| 01/11 | 1,783 | 1,820 | 1,783 | 1,805 | +0.28% | 479,600 | 1405億1739万 | +4.46% | 19.58 | 2.17 |
| 01/10 | 1,800 | 1,835 | 1,795 | 1,800 | +0.42% | 601,200 | 1401億2814万 | +4.29% | 19.53 | 2.17 |
| 01/06 | 1,765 | 1,798 | 1,755 | 1,793 | +0.84% | 389,200 | 1395億4428万 | +3.97% | 19.45 | 2.16 |
| 01/05 | 1,753 | 1,783 | 1,750 | 1,778 | +1.43% | 454,000 | 1383億7654万 | +3.22% | 19.28 | 2.14 |
| 01/04 | 1,710 | 1,755 | 1,710 | 1,753 | +2.94% | 490,800 | 1364億3032万 | +1.77% | 19.01 | 2.11 |
| 2016 |
| 12/30 | 1,683 | 1,713 | 1,668 | 1,703 | +0.59% | 320,400 | 1326億1001万 | -1.13% | 18.48 | 2.05 |
| 12/29 | 1,728 | 1,730 | 1,685 | 1,693 | -2.87% | 549,200 | 1318億3110万 | -1.77% | 18.37 | 2.04 |
| 12/28 | 1,750 | 1,770 | 1,743 | 1,743 | -0.85% | 249,200 | 1357億2567万 | +1.19% | 18.91 | 2.1 |
| 12/27 | 1,750 | 1,763 | 1,748 | 1,758 | -0.28% | 281,200 | 1368億9404万 | +2.18% | 19.08 | 2.12 |
| 12/26 | 1,760 | 1,783 | 1,748 | 1,763 | +0.14% | 364,000 | 1372億8350万 | +2.77% | 19.13 | 2.12 |
| 12/22 | 1,755 | 1,780 | 1,753 | 1,760 | -0.85% | 532,800 | 1370億1055万 | +3.23% | 19.09 | 2.12 |
| 12/21 | 1,773 | 1,800 | 1,765 | 1,775 | +0.57% | 885,600 | 1381億7826万 | +4.6% | 19.26 | 2.14 |
| 12/20 | 1,740 | 1,770 | 1,733 | 1,765 | +1.88% | 539,600 | 1373億9979万 | +4.75% | 19.15 | 2.12 |
| 12/19 | 1,750 | 1,750 | 1,718 | 1,733 | -1% | 482,800 | 1348億6976万 | +3.49% | 18.8 | 2.09 |
| 12/16 | 1,688 | 1,750 | 1,683 | 1,750 | +4.63% | 821,600 | 1362億3208万 | +4.98% | 18.99 | 2.11 |
| 12/15 | 1,670 | 1,685 | 1,670 | 1,673 | 0% | 340,400 | 1301億9895万 | +0.94% | 18.15 | 2.01 |
| 12/14 | 1,690 | 1,715 | 1,670 | 1,673 | -1.04% | 486,800 | 1301億9895万 | +1.36% | 18.15 | 2.01 |
| 12/13 | 1,705 | 1,710 | 1,678 | 1,690 | -0.88% | 689,200 | 1315億6127万 | +2.74% | 18.34 | 2.03 |
| 12/12 | 1,690 | 1,723 | 1,683 | 1,705 | +1.49% | 558,400 | 1327億2897万 | +3.9% | 18.5 | 2.05 |
| 12/09 | 1,650 | 1,683 | 1,648 | 1,680 | +1.05% | 586,400 | 1307億8280万 | +2.82% | 18.23 | 2.02 |
| 12/08 | 1,665 | 1,665 | 1,640 | 1,663 | +1.37% | 612,800 | 1294億2048万 | +1.99% | 18.04 | 2 |
| 12/07 | 1,688 | 1,710 | 1,625 | 1,640 | -2.53% | 1,381,200 | 1276億6892万 | +0.74% | 17.79 | 1.97 |
| 12/06 | 1,725 | 1,728 | 1,670 | 1,683 | -1.61% | 690,000 | 1309億7742万 | +3.54% | 18.25 | 2.02 |
| 12/05 | 1,715 | 1,735 | 1,695 | 1,710 | -0.87% | 618,400 | 1331億1821万 | +5.49% | 18.55 | 2.06 |
| 12/02 | 1,738 | 1,743 | 1,718 | 1,725 | -1.85% | 556,400 | 1342億8591万 | +6.81% | 18.71 | 2.08 |
| 12/01 | 1,773 | 1,775 | 1,740 | 1,758 | +1.44% | 747,200 | 1368億1594万 | +9.3% | 19.07 | 2.12 |
| 11/30 | 1,750 | 1,768 | 1,720 | 1,733 | -0.29% | 792,800 | 1348億6976万 | +8.35% | 18.8 | 2.09 |
| 11/29 | 1,775 | 1,783 | 1,718 | 1,738 | -2.25% | 883,200 | 1352億5900万 | +9.14% | 18.85 | 2.09 |
| 11/28 | 1,753 | 1,800 | 1,748 | 1,778 | +1.14% | 1,328,000 | 1383億7287万 | +12.29% | 19.28 | 2.14 |
| 11/25 | 1,745 | 1,760 | 1,730 | 1,758 | +1.74% | 1,473,200 | 1368億1594万 | +11.87% | 19.07 | 2.12 |
| 11/24 | 1,683 | 1,738 | 1,678 | 1,728 | +3.29% | 853,600 | 1344億8053万 | +10.81% | 18.74 | 2.08 |
| 11/22 | 1,685 | 1,685 | 1,653 | 1,673 | -1.18% | 550,400 | 1301億9895万 | +8.18% | 18.15 | 2.01 |
| 11/21 | 1,663 | 1,703 | 1,653 | 1,693 | +3.68% | 1,344,400 | 1317億5589万 | +10.05% | 18.36 | 2.04 |
| 11/18 | 1,545 | 1,640 | 1,530 | 1,633 | +7.22% | 1,381,600 | 1270億8507万 | +6.63% | 17.71 | 1.96 |
| 11/17 | 1,535 | 1,535 | 1,508 | 1,523 | -1.3% | 368,800 | 1185億2191万 | -0.1% | 16.52 | 1.83 |
| 11/16 | 1,503 | 1,548 | 1,495 | 1,543 | +3.87% | 692,400 | 1200億7885万 | +1.28% | 16.73 | 1.86 |
| 11/15 | 1,495 | 1,495 | 1,470 | 1,485 | 0% | 446,800 | 1156億265万 | -2.5% | 16.11 | 1.79 |
| 11/14 | 1,558 | 1,570 | 1,468 | 1,485 | -4.35% | 1,455,600 | 1156億265万 | -2.75% | 16.11 | 1.79 |
| 11/11 | 1,518 | 1,568 | 1,518 | 1,553 | +2.64% | 882,800 | 1208億5732万 | +1.6% | 16.84 | 1.87 |
| 11/10 | 1,548 | 1,558 | 1,488 | 1,513 | +1.68% | 874,800 | 1177億4344万 | -0.95% | 16.41 | 1.82 |
| 11/09 | 1,548 | 1,553 | 1,428 | 1,488 | -4.49% | 1,116,400 | 1157億9727万 | -2.59% | 16.14 | 1.79 |
| 11/08 | 1,593 | 1,593 | 1,555 | 1,558 | -1.27% | 400,000 | 1212億4655万 | +1.8% | 16.9 | 1.87 |
| 11/07 | 1,558 | 1,580 | 1,555 | 1,578 | +1.94% | 308,400 | 1228億349万 | +3.04% | 17.11 | 1.9 |
| 11/04 | 1,533 | 1,550 | 1,525 | 1,548 | -1.28% | 575,200 | 1204億6809万 | +1.08% | 16.79 | 1.86 |
