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 |
| 03/31 | 73 | 74 | 72 | 72 | -2.7% | 420,800 | 22億4216万 | -4% | - | 3.38 |
| 03/30 | 73 | 75 | 73 | 74 | 0% | 187,200 | 23億445万 | -1.33% | - | 3.48 |
| 03/29 | 74 | 76 | 73 | 74 | 0% | 510,900 | 23億445万 | -2.63% | - | 3.48 |
| 03/28 | 73 | 74 | 72 | 74 | +1.37% | 119,300 | 23億445万 | -2.63% | - | 3.48 |
| 03/27 | 75 | 75 | 73 | 73 | -2.67% | 465,200 | 22億7331万 | -3.95% | - | 3.43 |
| 03/24 | 71 | 76 | 71 | 75 | +5.63% | 590,600 | 23億3559万 | -1.32% | - | 3.52 |
| 03/23 | 74 | 74 | 71 | 71 | -2.74% | 489,400 | 22億1102万 | -7.79% | - | 3.34 |
| 03/22 | 73 | 75 | 73 | 73 | -1.35% | 345,200 | 22億7331万 | -5.19% | - | 3.43 |
| 03/21 | 76 | 76 | 74 | 74 | -2.63% | 327,400 | 23億445万 | -3.9% | - | 3.48 |
| 03/17 | 75 | 79 | 75 | 76 | +1.33% | 999,200 | 23億6673万 | -2.56% | - | 3.57 |
| 03/16 | 74 | 76 | 74 | 75 | +1.35% | 430,700 | 23億3559万 | -3.85% | - | 3.52 |
| 03/15 | 75 | 76 | 74 | 74 | -1.33% | 348,300 | 23億445万 | -5.13% | - | 3.48 |
| 03/14 | 75 | 76 | 75 | 75 | 0% | 328,300 | 23億3559万 | -5.06% | - | 3.52 |
| 03/13 | 76 | 76 | 75 | 75 | 0% | 263,000 | 23億3559万 | -5.06% | - | 3.52 |
| 03/10 | 76 | 77 | 75 | 75 | -1.32% | 338,000 | 23億3559万 | -5.06% | - | 3.52 |
| 03/09 | 76 | 77 | 76 | 76 | 0% | 240,300 | 23億6673万 | -5% | - | 3.57 |
| 03/08 | 77 | 78 | 76 | 76 | -1.3% | 493,800 | 23億6673万 | -5% | - | 3.57 |
| 03/07 | 77 | 79 | 77 | 77 | -1.28% | 271,200 | 23億9787万 | -3.75% | - | 3.62 |
| 03/06 | 76 | 78 | 76 | 78 | +2.63% | 275,800 | 24億2901万 | -3.7% | - | 3.67 |
| 03/03 | 76 | 77 | 76 | 76 | 0% | 245,300 | 23億6673万 | -6.17% | - | 3.57 |
| 03/02 | 77 | 77 | 75 | 76 | -1.3% | 689,700 | 23億6673万 | -6.17% | - | 3.57 |
| 03/01 | 76 | 78 | 76 | 77 | +1.32% | 434,700 | 23億9787万 | -6.1% | - | 3.62 |
| 02/28 | 79 | 79 | 76 | 76 | -5% | 1,145,600 | 23億6673万 | -7.32% | - | 3.57 |
| 02/27 | 81 | 82 | 79 | 80 | 0% | 605,200 | 24億9129万 | -2.44% | - | 3.76 |
| 02/24 | 78 | 82 | 78 | 80 | +3.9% | 1,448,500 | 24億9129万 | -3.61% | - | 3.76 |
| 02/23 | 78 | 79 | 77 | 77 | -1.28% | 291,000 | 23億9787万 | -7.23% | - | 3.62 |
| 02/22 | 80 | 80 | 77 | 78 | -1.27% | 581,200 | 24億2901万 | -6.02% | - | 3.67 |
| 02/21 | 80 | 81 | 79 | 79 | 0% | 178,800 | 24億6015万 | -4.82% | - | 3.71 |
| 02/20 | 81 | 81 | 79 | 79 | -1.25% | 464,600 | 24億6015万 | -5.95% | - | 3.71 |
| 02/17 | 82 | 82 | 80 | 80 | -1.23% | 1,034,600 | 24億9129万 | -4.76% | - | 3.76 |
| 02/16 | 82 | 83 | 80 | 81 | -2.41% | 378,900 | 25億2244万 | -4.71% | - | 3.81 |
| 02/15 | 82 | 85 | 82 | 83 | +1.22% | 1,324,100 | 25億8472万 | -2.35% | - | 3.9 |
| 02/14 | 81 | 82 | 81 | 82 | +2.5% | 153,600 | 25億5358万 | -3.53% | - | 3.85 |
| 02/13 | 84 | 84 | 80 | 80 | -4.76% | 810,500 | 24億9129万 | -6.98% | - | 3.76 |
| 02/10 | 84 | 85 | 83 | 84 | +1.2% | 316,100 | 26億1586万 | -2.33% | - | 3.95 |
| 02/09 | 83 | 84 | 82 | 83 | -1.19% | 180,300 | 25億8472万 | -4.6% | - | 3.9 |
| 02/08 | 83 | 85 | 82 | 84 | +1.2% | 330,100 | 26億1586万 | -3.45% | - | 3.95 |
| 02/07 | 83 | 84 | 83 | 83 | -1.19% | 245,800 | 25億8472万 | -4.6% | - | 3.9 |
| 02/06 | 86 | 86 | 83 | 84 | -1.18% | 472,500 | 26億1586万 | -3.45% | - | 3.95 |
| 02/03 | 85 | 87 | 85 | 85 | 0% | 126,600 | 26億4700万 | -3.41% | - | 3.99 |
| 02/02 | 85 | 88 | 85 | 85 | 0% | 541,300 | 26億4700万 | -3.41% | - | 3.99 |
| 02/01 | 85 | 87 | 85 | 85 | -1.16% | 143,000 | 26億4700万 | -3.41% | - | 3.99 |
| 01/31 | 84 | 87 | 84 | 86 | +1.18% | 167,600 | 26億7814万 | -2.27% | - | 4.04 |
| 01/30 | 84 | 87 | 83 | 85 | +1.19% | 484,500 | 26億4700万 | -4.49% | - | 3.99 |
| 01/27 | 84 | 85 | 84 | 84 | -1.18% | 130,700 | 26億1586万 | -6.67% | - | 3.95 |
| 01/26 | 87 | 87 | 84 | 85 | -1.16% | 245,800 | 26億4700万 | -6.59% | - | 3.99 |
| 01/25 | 84 | 86 | 84 | 86 | +3.61% | 233,100 | 26億7814万 | -6.52% | - | 4.04 |
| 01/24 | 83 | 84 | 83 | 83 | -1.19% | 178,700 | 25億8472万 | -9.78% | - | 3.9 |
| 01/23 | 83 | 85 | 82 | 84 | -1.18% | 486,000 | 24億8146万 | -9.68% | - | 3.74 |
| 01/20 | 86 | 86 | 84 | 85 | -1.16% | 366,900 | 25億1100万 | -9.57% | - | 3.79 |
| 01/19 | 87 | 88 | 85 | 86 | 0% | 262,300 | 25億4054万 | -9.47% | - | 3.83 |
| 01/18 | 86 | 87 | 84 | 86 | 0% | 316,500 | 25億4054万 | -9.47% | - | 3.83 |
| 01/17 | 89 | 89 | 86 | 86 | -4.44% | 621,600 | 25億4054万 | -10.42% | - | 3.83 |
| 01/16 | 90 | 91 | 88 | 90 | -1.1% | 418,400 | 26億5871万 | -7.22% | - | 4.01 |
| 01/13 | 91 | 91 | 89 | 91 | +1.11% | 324,100 | 26億8825万 | -6.19% | - | 4.06 |
| 01/12 | 92 | 92 | 90 | 90 | -3.23% | 401,500 | 26億5871万 | -7.22% | - | 4.01 |
| 01/11 | 94 | 94 | 92 | 93 | 0% | 231,700 | 27億4733万 | -5.1% | - | 4.15 |
| 01/10 | 91 | 94 | 91 | 93 | +1.09% | 524,000 | 27億4733万 | -6.06% | - | 4.15 |
| 01/06 | 90 | 92 | 90 | 92 | +1.1% | 173,500 | 27億1779万 | -7.07% | - | 4.1 |
| 01/05 | 92 | 92 | 90 | 91 | 0% | 394,400 | 26億8825万 | -8.08% | - | 4.06 |
| 01/04 | 89 | 92 | 88 | 91 | +2.25% | 350,000 | 26億8825万 | -8.08% | - | 4.06 |
| 2016 |
| 12/30 | 88 | 89 | 87 | 89 | -1.11% | 591,300 | 27億4487万 | -10.1% | - | 4.14 |
| 12/29 | 91 | 93 | 88 | 90 | 0% | 594,400 | 27億7571万 | -8.16% | - | 4.19 |
| 12/28 | 90 | 98 | 89 | 90 | +1.12% | 1,687,900 | 27億7571万 | -8.16% | - | 4.19 |
| 12/27 | 90 | 90 | 88 | 89 | -1.11% | 994,500 | 27億4487万 | -9.18% | - | 4.14 |
| 12/26 | 97 | 97 | 88 | 90 | -7.22% | 1,868,200 | 27億7571万 | -8.16% | - | 4.19 |
| 12/22 | 109 | 111 | 96 | 97 | -3.96% | 5,587,600 | 29億9160万 | -1.02% | - | 4.51 |
| 12/21 | 105 | 105 | 99 | 101 | -3.81% | 1,400,300 | 28億2206万 | +4.12% | - | 4.26 |
| 12/20 | 107 | 109 | 104 | 105 | -4.55% | 1,641,200 | 29億3383万 | +9.38% | - | 4.43 |
| 12/19 | 106 | 112 | 105 | 110 | +5.77% | 3,376,700 | 30億7353万 | +15.79% | - | 4.64 |
| 12/16 | 103 | 106 | 101 | 104 | 0% | 1,375,000 | 29億588万 | +10.64% | - | 4.38 |
| 12/15 | 107 | 108 | 100 | 104 | -0.95% | 1,713,100 | 29億588万 | +10.64% | - | 4.38 |
| 12/14 | 100 | 107 | 99 | 105 | +5% | 3,226,400 | 29億3383万 | +12.9% | - | 4.43 |
| 12/13 | 101 | 102 | 98 | 100 | -1.96% | 1,619,000 | 27億9412万 | +8.7% | - | 4.22 |
| 12/12 | 102 | 102 | 98 | 102 | 0% | 837,100 | 28億5000万 | +12.09% | - | 4.3 |
| 12/09 | 100 | 103 | 98 | 102 | +0.99% | 767,800 | 28億5000万 | +13.33% | - | 4.3 |
| 12/08 | 107 | 107 | 98 | 101 | -5.61% | 1,119,500 | 28億2206万 | +12.22% | - | 4.26 |
| 12/07 | 98 | 107 | 96 | 107 | +10.31% | 1,726,100 | 29億8971万 | +18.89% | - | 4.51 |
| 12/06 | 105 | 106 | 94 | 97 | -6.73% | 1,416,600 | 27億1030万 | +8.99% | - | 4.09 |
| 12/05 | 104 | 107 | 101 | 104 | -1.89% | 1,305,400 | 29億588万 | +16.85% | - | 4.38 |
| 12/02 | 112 | 112 | 103 | 106 | -6.19% | 3,389,100 | 29億6177万 | +19.1% | - | 4.47 |
| 12/01 | 105 | 115 | 102 | 113 | +13% | 7,680,500 | 31億5736万 | +26.97% | - | 4.76 |
| 11/30 | 95 | 111 | 91 | 100 | +8.7% | 7,509,100 | 27億9412万 | +13.64% | - | 4.22 |
| 11/29 | 86 | 92 | 85 | 92 | +9.52% | 2,663,100 | 25億7059万 | +4.55% | - | 3.88 |
| 11/28 | 84 | 86 | 83 | 84 | +1.2% | 1,094,300 | 23億4706万 | -4.55% | - | 3.54 |
| 11/25 | 84 | 85 | 82 | 83 | -1.19% | 1,372,000 | 23億1912万 | -6.74% | - | 3.5 |
| 11/24 | 84 | 85 | 82 | 84 | +1.2% | 632,200 | 23億4706万 | -6.67% | - | 3.54 |
| 11/22 | 85 | 85 | 82 | 83 | 0% | 476,400 | 23億1912万 | -8.79% | - | 3.5 |
| 11/21 | 86 | 87 | 83 | 83 | -7.78% | 1,593,100 | 12億9822万 | -9.78% | - | 1.96 |
| 11/18 | 82 | 91 | 82 | 90 | +7.14% | 1,494,200 | 14億771万 | -3.23% | - | 2.12 |
| 11/17 | 83 | 85 | 81 | 84 | +2.44% | 432,400 | 13億1386万 | -10.64% | - | 1.98 |
| 11/16 | 83 | 84 | 80 | 82 | -1.2% | 541,500 | 12億8258万 | -13.68% | - | 1.94 |
| 11/15 | 84 | 86 | 80 | 83 | -1.19% | 457,400 | 12億9822万 | -14.43% | - | 1.96 |
| 11/14 | 83 | 86 | 82 | 84 | 0% | 298,400 | 13億1386万 | -14.29% | - | 1.98 |
| 11/11 | 83 | 84 | 82 | 84 | +1.2% | 116,600 | 13億1386万 | -15.15% | - | 1.98 |
| 11/10 | 82 | 84 | 79 | 83 | +6.41% | 342,600 | 12億9822万 | -17% | - | 1.96 |
| 11/09 | 81 | 82 | 75 | 78 | -2.5% | 691,100 | 12億2001万 | -23.53% | - | 1.84 |
| 11/08 | 84 | 84 | 80 | 80 | -4.76% | 360,700 | 12億5129万 | -22.33% | - | 1.89 |
| 11/07 | 90 | 94 | 82 | 84 | -5.62% | 617,900 | 13億1386万 | -20% | - | 1.98 |
| 11/04 | 90 | 90 | 87 | 89 | -2.2% | 140,100 | 13億9207万 | -16.04% | - | 2.1 |
