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 |
|---|
| 2019 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,318 | 1,325 | 1,290 | 1,290 | -1.3% | 153,400 | 644億85万 | -5.7% | 10.66 | 0.88 |
| 03/30 | 1,311 | 1,316 | 1,301 | 1,307 | -0.34% | 91,400 | 652億4955万 | -4.88% | 10.8 | 0.89 |
| 03/29 | 1,314 | 1,324 | 1,304 | 1,312 | -0.08% | 211,400 | 654億7420万 | -4.83% | 10.84 | 0.89 |
| 03/28 | 1,300 | 1,320 | 1,299 | 1,313 | +1.63% | 325,800 | 655億2412万 | -5.03% | 10.84 | 0.89 |
| 03/27 | 1,289 | 1,300 | 1,281 | 1,292 | -0.35% | 159,200 | 644億7574万 | -6.75% | 10.67 | 0.88 |
| 03/24 | 1,302 | 1,304 | 1,289 | 1,296 | -0.8% | 209,400 | 647億39万 | -6.7% | 10.71 | 0.88 |
| 03/23 | 1,324 | 1,324 | 1,302 | 1,307 | -1.54% | 148,800 | 652億2459万 | -6.14% | 10.79 | 0.89 |
| 03/22 | 1,355 | 1,355 | 1,327 | 1,327 | -3.17% | 148,400 | 662億4801万 | -4.87% | 10.96 | 0.9 |
| 03/21 | 1,379 | 1,389 | 1,371 | 1,371 | -0.62% | 101,800 | 684億1967万 | -1.83% | 11.32 | 0.93 |
| 03/17 | 1,380 | 1,395 | 1,376 | 1,379 | -0.36% | 144,800 | 688億4401万 | -1.22% | 11.39 | 0.94 |
| 03/16 | 1,363 | 1,390 | 1,358 | 1,384 | +1.24% | 141,000 | 690億9363万 | -0.72% | 11.43 | 0.94 |
| 03/15 | 1,370 | 1,378 | 1,359 | 1,367 | -0.51% | 154,000 | 682億4494万 | -1.73% | 11.29 | 0.93 |
| 03/14 | 1,389 | 1,389 | 1,374 | 1,374 | -0.18% | 153,000 | 685億9440万 | -1.01% | 11.35 | 0.94 |
| 03/13 | 1,400 | 1,414 | 1,373 | 1,377 | -1.33% | 152,600 | 687億1921万 | -0.76% | 11.37 | 0.94 |
| 03/10 | 1,387 | 1,416 | 1,385 | 1,395 | +1.09% | 172,200 | 696億4278万 | +0.58% | 11.52 | 0.95 |
| 03/09 | 1,385 | 1,391 | 1,376 | 1,380 | -0.58% | 134,600 | 688億9394万 | -0.36% | 11.4 | 0.94 |
| 03/08 | 1,397 | 1,407 | 1,383 | 1,388 | -0.86% | 124,400 | 692億9332万 | +0.29% | 11.47 | 0.94 |
| 03/07 | 1,394 | 1,401 | 1,383 | 1,400 | -0.11% | 142,600 | 698億9240万 | +1.16% | 11.57 | 0.95 |
| 03/06 | 1,400 | 1,410 | 1,385 | 1,402 | -0.57% | 116,400 | 699億6728万 | +1.63% | 11.58 | 0.95 |
| 03/03 | 1,415 | 1,426 | 1,406 | 1,410 | -0.39% | 98,600 | 703億6667万 | +2.43% | 11.64 | 0.96 |
| 03/02 | 1,436 | 1,439 | 1,408 | 1,415 | -0.6% | 143,400 | 706億4125万 | +3.13% | 11.69 | 0.96 |
| 03/01 | 1,428 | 1,428 | 1,404 | 1,424 | -0.38% | 134,200 | 710億6559万 | +4.13% | 11.76 | 0.97 |
| 02/28 | 1,433 | 1,449 | 1,426 | 1,429 | -0.24% | 136,600 | 713億4017万 | +5% | 11.81 | 0.97 |
| 02/27 | 1,427 | 1,435 | 1,403 | 1,433 | -0.21% | 116,200 | 715億1490万 | +5.72% | 11.83 | 0.98 |
| 02/24 | 1,413 | 1,440 | 1,399 | 1,436 | +0.7% | 154,800 | 716億6467万 | +6.33% | 11.86 | 0.98 |
| 02/23 | 1,450 | 1,470 | 1,421 | 1,426 | +0.04% | 201,400 | 711億6544万 | +6.06% | 11.78 | 0.97 |
| 02/22 | 1,396 | 1,425 | 1,396 | 1,425 | +1.89% | 164,400 | 711億4048万 | +6.5% | 11.77 | 0.97 |
| 02/21 | 1,389 | 1,403 | 1,383 | 1,399 | +0.29% | 82,800 | 698億1751万 | +4.91% | 11.55 | 0.95 |
| 02/20 | 1,378 | 1,400 | 1,378 | 1,395 | +0.8% | 90,000 | 696億1782万 | +5.01% | 11.52 | 0.95 |
| 02/17 | 1,387 | 1,392 | 1,373 | 1,384 | -0.36% | 61,800 | 690億6867万 | +4.49% | 11.43 | 0.94 |
| 02/16 | 1,383 | 1,399 | 1,383 | 1,389 | +0.84% | 111,400 | 693億1828万 | +5.11% | 11.47 | 0.95 |
| 02/15 | 1,382 | 1,385 | 1,366 | 1,377 | +1.47% | 78,800 | 687億4417万 | +4.64% | 11.38 | 0.94 |
| 02/14 | 1,358 | 1,387 | 1,356 | 1,357 | +0.15% | 127,200 | 677億4570万 | +3.43% | 11.21 | 0.92 |
| 02/13 | 1,350 | 1,362 | 1,349 | 1,355 | +1.65% | 118,800 | 676億4586万 | +3.51% | 11.19 | 0.92 |
| 02/10 | 1,320 | 1,334 | 1,311 | 1,333 | +2.22% | 98,400 | 665億4755万 | +2.07% | 11.01 | 0.91 |
| 02/09 | 1,308 | 1,313 | 1,285 | 1,304 | -0.27% | 177,600 | 650億9978万 | -0.08% | 10.77 | 0.89 |
| 02/08 | 1,342 | 1,349 | 1,292 | 1,308 | -3.22% | 299,200 | 652億7451万 | +0.27% | 10.8 | 0.89 |
| 02/07 | 1,362 | 1,365 | 1,345 | 1,351 | -0.81% | 106,600 | 674億4617万 | +3.76% | 11.16 | 0.92 |
| 02/06 | 1,367 | 1,373 | 1,343 | 1,362 | +0.18% | 106,200 | 679億9532万 | +4.93% | 11.25 | 0.93 |
| 02/03 | 1,344 | 1,382 | 1,341 | 1,360 | +1.57% | 113,000 | 678億7051万 | +5.06% | 11.23 | 0.93 |
| 02/02 | 1,384 | 1,384 | 1,324 | 1,339 | -3.25% | 204,200 | 668億2213万 | +3.92% | 11.06 | 0.91 |
| 02/01 | 1,310 | 1,395 | 1,302 | 1,384 | +6.96% | 317,800 | 690億6867万 | +7.75% | 11.43 | 0.94 |
| 01/31 | 1,301 | 1,312 | 1,285 | 1,294 | -1.15% | 54,400 | 645億7558万 | +1.21% | 10.69 | 0.88 |
| 01/30 | 1,305 | 1,312 | 1,294 | 1,309 | +0.11% | 55,400 | 653億2443万 | +2.55% | 10.81 | 0.89 |
| 01/27 | 1,295 | 1,314 | 1,294 | 1,307 | +1.04% | 57,800 | 652億4955万 | +2.75% | 10.8 | 0.89 |
| 01/26 | 1,297 | 1,300 | 1,289 | 1,294 | +0.39% | 52,200 | 645億7558万 | +2.01% | 10.69 | 0.88 |
| 01/25 | 1,295 | 1,295 | 1,281 | 1,289 | +0.35% | 54,400 | 643億2597万 | +1.94% | 10.65 | 0.88 |
| 01/24 | 1,285 | 1,292 | 1,278 | 1,284 | -0.16% | 51,800 | 641億131万 | +1.9% | 10.61 | 0.87 |
| 01/23 | 1,279 | 1,299 | 1,272 | 1,286 | -0.19% | 110,200 | 642億116万 | +2.31% | 10.62 | 0.88 |
| 01/20 | 1,290 | 1,296 | 1,276 | 1,289 | -0.23% | 134,200 | 643億2597万 | +2.75% | 10.65 | 0.88 |
| 01/19 | 1,294 | 1,299 | 1,286 | 1,292 | +0.39% | 58,000 | 644億7574万 | +3.32% | 10.67 | 0.88 |
| 01/18 | 1,276 | 1,287 | 1,268 | 1,287 | +0.74% | 87,200 | 642億2612万 | +3.25% | 10.63 | 0.88 |
| 01/17 | 1,303 | 1,305 | 1,273 | 1,277 | -2% | 56,800 | 637億5185万 | +2.9% | 10.55 | 0.87 |
| 01/16 | 1,287 | 1,310 | 1,284 | 1,303 | +1.13% | 139,200 | 650億4985万 | +5.42% | 10.76 | 0.89 |
| 01/13 | 1,271 | 1,292 | 1,258 | 1,289 | +1.02% | 142,200 | 643億2597万 | +4.84% | 10.65 | 0.88 |
| 01/12 | 1,284 | 1,289 | 1,252 | 1,276 | -0.58% | 191,600 | 636億7697万 | +4.38% | 10.54 | 0.87 |
| 01/11 | 1,276 | 1,289 | 1,270 | 1,283 | +0.55% | 128,400 | 640億5139万 | +5.42% | 10.6 | 0.87 |
| 01/10 | 1,288 | 1,288 | 1,269 | 1,276 | -1.05% | 105,200 | 637億193万 | +5.37% | 10.54 | 0.87 |
| 01/06 | 1,285 | 1,304 | 1,279 | 1,290 | -0.27% | 135,200 | 643億7589万 | +6.84% | 10.65 | 0.88 |
| 01/05 | 1,288 | 1,304 | 1,276 | 1,293 | +0.39% | 149,600 | 645億5062万 | +7.66% | 10.68 | 0.88 |
| 01/04 | 1,263 | 1,292 | 1,261 | 1,288 | +2.06% | 143,800 | 643億101万 | +7.78% | 10.64 | 0.88 |
| 2016 |
| 12/30 | 1,250 | 1,265 | 1,239 | 1,262 | +1.12% | 110,400 | 630億301万 | +6.23% | 10.43 | 0.86 |
| 12/29 | 1,245 | 1,252 | 1,239 | 1,248 | +0.12% | 104,000 | 623億408万 | +5.58% | 10.31 | 0.85 |
| 12/28 | 1,232 | 1,253 | 1,231 | 1,247 | +1.22% | 76,200 | 622億2920万 | +5.9% | 10.3 | 0.85 |
| 12/27 | 1,229 | 1,237 | 1,227 | 1,232 | -0.24% | 66,200 | 614億8035万 | +5.17% | 10.17 | 0.84 |
| 12/26 | 1,236 | 1,241 | 1,228 | 1,235 | +0.12% | 54,800 | 616億3012万 | +5.87% | 10.2 | 0.84 |
| 12/22 | 1,222 | 1,237 | 1,218 | 1,233 | +0.49% | 79,000 | 615億5523万 | +6.29% | 10.19 | 0.84 |
| 12/21 | 1,224 | 1,247 | 1,217 | 1,227 | +0.12% | 228,000 | 612億5570万 | +6.33% | 10.14 | 0.84 |
| 12/20 | 1,190 | 1,232 | 1,185 | 1,226 | +2.64% | 258,200 | 611億8081万 | +6.57% | 10.12 | 0.83 |
| 12/19 | 1,193 | 1,201 | 1,191 | 1,194 | 0% | 181,200 | 596億823万 | +4.1% | 9.86 | 0.81 |
| 12/16 | 1,200 | 1,203 | 1,190 | 1,194 | -0.04% | 145,800 | 596億823万 | +4.37% | 9.86 | 0.81 |
| 12/15 | 1,195 | 1,204 | 1,189 | 1,195 | -0.38% | 178,600 | 596億3319万 | +4.6% | 9.87 | 0.81 |
| 12/14 | 1,210 | 1,210 | 1,194 | 1,199 | -0.83% | 73,600 | 598億5785万 | +5.45% | 9.91 | 0.82 |
| 12/13 | 1,192 | 1,213 | 1,190 | 1,209 | +1.3% | 123,600 | 603億5708万 | +6.52% | 9.99 | 0.82 |
| 12/12 | 1,199 | 1,205 | 1,179 | 1,194 | +0.17% | 137,400 | 595億8327万 | +5.53% | 9.86 | 0.81 |
| 12/09 | 1,183 | 1,200 | 1,166 | 1,192 | +1.66% | 191,600 | 594億8342万 | +5.63% | 9.84 | 0.81 |
| 12/08 | 1,155 | 1,182 | 1,153 | 1,172 | +2.14% | 183,000 | 585億992万 | +4.27% | 9.68 | 0.8 |
| 12/07 | 1,135 | 1,149 | 1,135 | 1,148 | +1.86% | 83,600 | 572億8681万 | +2.27% | 9.48 | 0.78 |
| 12/06 | 1,127 | 1,129 | 1,118 | 1,127 | +0.58% | 97,800 | 562億3842万 | +0.49% | 9.31 | 0.77 |
| 12/05 | 1,135 | 1,135 | 1,117 | 1,120 | -1.23% | 88,600 | 559億1392万 | -0.09% | 9.25 | 0.76 |
| 12/02 | 1,149 | 1,151 | 1,132 | 1,134 | -1.61% | 105,000 | 566億1284万 | +1.25% | 9.37 | 0.77 |
| 12/01 | 1,175 | 1,175 | 1,153 | 1,153 | -1.37% | 101,400 | 575億3642万 | +2.99% | 9.52 | 0.78 |
| 11/30 | 1,140 | 1,172 | 1,137 | 1,169 | +3.27% | 208,200 | 583億3519万 | +4.52% | 9.65 | 0.8 |
| 11/29 | 1,136 | 1,144 | 1,121 | 1,132 | -0.66% | 191,800 | 564億8803万 | +1.48% | 9.35 | 0.77 |
| 11/28 | 1,135 | 1,142 | 1,127 | 1,139 | +0.62% | 103,800 | 568億6246万 | +2.24% | 9.41 | 0.78 |
| 11/25 | 1,131 | 1,134 | 1,117 | 1,132 | +1.48% | 257,000 | 565億1300万 | +1.71% | 9.35 | 0.77 |
| 11/24 | 1,122 | 1,131 | 1,110 | 1,116 | +0.9% | 194,000 | 556億8926万 | +0.41% | 9.22 | 0.76 |
| 11/22 | 1,106 | 1,110 | 1,095 | 1,106 | -0.05% | 109,800 | 551億9003万 | -0.41% | 9.13 | 0.75 |
| 11/21 | 1,099 | 1,108 | 1,097 | 1,106 | +1.14% | 139,600 | 552億1499万 | -0.27% | 9.14 | 0.75 |
| 11/18 | 1,092 | 1,097 | 1,085 | 1,094 | +0.37% | 171,000 | 545億9096万 | -1.4% | 9.03 | 0.74 |
| 11/17 | 1,081 | 1,091 | 1,073 | 1,090 | +0.79% | 448,200 | 543億9126万 | -1.67% | 9 | 0.74 |
| 11/16 | 1,118 | 1,130 | 1,078 | 1,081 | -5.09% | 524,200 | 539億6692万 | -2.44% | 8.93 | 0.74 |
| 11/15 | 1,145 | 1,145 | 1,120 | 1,139 | -0.35% | 71,000 | 568億6246万 | +2.8% | 9.41 | 0.78 |
| 11/14 | 1,135 | 1,154 | 1,134 | 1,143 | +1.74% | 142,200 | 570億6215万 | +3.35% | 9.44 | 0.78 |
| 11/11 | 1,148 | 1,150 | 1,107 | 1,124 | -1.01% | 123,600 | 560億8865万 | +1.86% | 9.28 | 0.76 |
| 11/10 | 1,125 | 1,147 | 1,120 | 1,135 | +4.66% | 131,600 | 566億6277万 | +3.09% | 9.38 | 0.77 |
| 11/09 | 1,130 | 1,134 | 1,074 | 1,085 | -3.98% | 108,400 | 541億4165万 | -1.23% | 8.96 | 0.74 |
| 11/08 | 1,134 | 1,140 | 1,122 | 1,130 | -0.26% | 119,800 | 563億8819万 | +3.06% | 9.33 | 0.77 |
| 11/07 | 1,105 | 1,133 | 1,105 | 1,133 | +3.38% | 183,000 | 565億3796万 | +3.61% | 9.36 | 0.77 |
| 11/04 | 1,094 | 1,106 | 1,091 | 1,096 | -1.13% | 93,800 | 546億9080万 | +0.6% | 9.05 | 0.75 |
