株価チャート
2016/10/27～2017/03/27
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 |
|---|
| 2021 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/27 | 113 | 113 | 111 | 112 | +0.45% | 41,600 | 49億2740万 | -1.33% | 10.36 | 2.53 |
| 03/24 | 113 | 113 | 111 | 111 | -0.22% | 17,600 | 49億531万 | -1.77% | 10.31 | 2.51 |
| 03/23 | 111 | 111 | 109 | 111 | +0.23% | 52,800 | 49億1636万 | -1.55% | 10.33 | 2.52 |
| 03/22 | 114 | 114 | 111 | 111 | -1.44% | 61,600 | 49億531万 | -1.77% | 10.31 | 2.51 |
| 03/21 | 113 | 115 | 110 | 113 | +2.74% | 165,600 | 49億7712万 | +0.56% | 10.46 | 2.55 |
| 03/17 | 107 | 112 | 107 | 110 | +6.17% | 216,000 | 48億4454万 | -2.12% | 10.18 | 2.48 |
| 03/16 | 101 | 105 | 101 | 103 | -1.78% | 140,000 | 45億6282万 | -7.81% | 9.59 | 2.34 |
| 03/15 | 109 | 109 | 105 | 105 | -4.1% | 72,000 | 46億4568万 | -5.29% | 9.77 | 2.38 |
| 03/14 | 112 | 112 | 109 | 110 | -2.56% | 76,000 | 48億4454万 | -1.24% | 10.18 | 2.48 |
| 03/13 | 116 | 116 | 111 | 113 | -3.23% | 43,200 | 49億7160万 | +1.35% | 10.45 | 2.55 |
| 03/10 | 118 | 119 | 115 | 116 | +0.22% | 40,800 | 51億3732万 | +5.68% | 10.8 | 2.63 |
| 03/09 | 116 | 116 | 114 | 116 | -0.22% | 19,200 | 51億2627万 | +6.42% | 10.78 | 2.63 |
| 03/08 | 116 | 117 | 115 | 116 | 0% | 26,400 | 51億3732万 | +7.64% | 10.8 | 2.63 |
| 03/07 | 117 | 117 | 114 | 116 | -0.21% | 77,600 | 51億3732万 | +7.64% | 10.8 | 2.63 |
| 03/06 | 115 | 117 | 113 | 117 | +1.64% | 96,800 | 51億4836万 | +8.88% | 10.82 | 2.64 |
| 03/03 | 115 | 117 | 114 | 115 | +0.11% | 44,800 | 50億6550万 | +8.14% | 10.65 | 2.6 |
| 03/02 | 115 | 115 | 113 | 115 | +1.89% | 96,800 | 50億5998万 | +8.02% | 10.64 | 2.59 |
| 03/01 | 114 | 117 | 109 | 112 | -1.43% | 115,200 | 49億6607万 | +7.02% | 10.44 | 2.55 |
| 02/28 | 117 | 118 | 114 | 114 | -2.25% | 74,400 | 50億3788万 | +8.57% | 10.59 | 2.58 |
| 02/27 | 116 | 119 | 115 | 117 | +3.67% | 107,200 | 51億5389万 | +12.14% | 10.83 | 2.64 |
| 02/24 | 112 | 114 | 110 | 113 | +0.78% | 51,200 | 49億7160万 | +9.22% | 10.45 | 2.55 |
| 02/23 | 111 | 112 | 110 | 112 | -2.4% | 75,200 | 49億3293万 | +8.37% | 10.37 | 2.53 |
| 02/22 | 120 | 120 | 113 | 114 | -2.76% | 116,000 | 50億5446万 | +12.13% | 10.62 | 2.59 |
| 02/21 | 117 | 119 | 116 | 118 | +2.28% | 95,200 | 51億9808万 | +16.46% | 10.93 | 2.66 |
| 02/20 | 117 | 123 | 115 | 115 | -0.86% | 512,000 | 50億8208万 | +13.86% | 10.68 | 2.61 |
| 02/17 | 107 | 117 | 105 | 116 | +8.67% | 226,400 | 51億2627万 | +16% | 10.78 | 2.63 |
| 02/16 | 104 | 108 | 104 | 107 | +3.02% | 164,800 | 47億1749万 | +7.83% | 9.92 | 2.42 |
| 02/15 | 103 | 104 | 102 | 104 | +0.85% | 60,800 | 45億7939万 | +4.67% | 9.63 | 2.35 |
| 02/14 | 103 | 103 | 101 | 103 | +1.61% | 68,800 | 45億4072万 | +3.79% | 9.54 | 2.33 |
| 02/13 | 100 | 102 | 97 | 101 | -1.58% | 39,200 | 44億6891万 | +2.15% | 9.39 | 2.29 |
| 02/10 | 104 | 104 | 100 | 103 | +0.37% | 83,200 | 45億4072万 | +3.79% | 9.54 | 2.33 |
| 02/09 | 97 | 103 | 95 | 102 | +7.34% | 60,000 | 45億2415万 | +4.46% | 9.51 | 2.32 |
| 02/08 | 97 | 97 | 94 | 95 | -0.13% | 34,400 | 42億1481万 | -2.68% | 8.86 | 2.16 |
| 02/07 | 97 | 97 | 95 | 96 | -0.78% | 16,000 | 42億2033万 | -2.55% | 8.87 | 2.16 |
| 02/06 | 95 | 97 | 95 | 96 | 0% | 15,200 | 42億5348万 | -1.79% | 8.94 | 2.18 |
| 02/03 | 98 | 98 | 93 | 96 | -0.9% | 72,000 | 42億5348万 | -1.79% | 8.94 | 2.18 |
| 02/02 | 101 | 102 | 97 | 97 | -3.96% | 24,000 | 42億9214万 | -0.89% | 9.02 | 2.2 |
| 02/01 | 101 | 102 | 100 | 101 | +0.25% | 21,600 | 44億6891万 | +4.25% | 9.39 | 2.29 |
| 01/31 | 100 | 102 | 100 | 101 | +2.15% | 5,600 | 44億5786万 | +3.99% | 9.37 | 2.29 |
| 01/30 | 102 | 103 | 99 | 99 | -2.35% | 80,000 | 43億6396万 | +2.86% | 9.17 | 2.24 |
| 01/27 | 101 | 102 | 101 | 101 | 0% | 14,400 | 44億6891万 | +5.34% | 9.39 | 2.29 |
| 01/26 | 100 | 102 | 98 | 101 | +1.76% | 28,800 | 44億6891万 | +5.34% | 9.39 | 2.29 |
| 01/25 | 97 | 101 | 96 | 99 | +3.25% | 36,000 | 43億9158万 | +4.61% | 9.23 | 2.25 |
| 01/24 | 96 | 98 | 96 | 96 | -1.41% | 11,200 | 42億5348万 | +1.32% | 8.94 | 2.18 |
| 01/23 | 98 | 98 | 96 | 98 | +0.13% | 4,800 | 43億1424万 | +3.86% | 9.07 | 2.21 |
| 01/19 | 98 | 99 | 97 | 98 | +0.65% | 13,600 | 43億872万 | +3.72% | 9.06 | 2.21 |
| 01/18 | 95 | 97 | 93 | 97 | +1.31% | 76,800 | 42億8110万 | +3.06% | 9 | 2.19 |
| 01/17 | 100 | 100 | 96 | 96 | -2.55% | 24,000 | 42億2586万 | +2.82% | 8.88 | 2.17 |
| 01/16 | 96 | 99 | 95 | 98 | +2.48% | 144,800 | 43億3634万 | +5.51% | 9.12 | 2.22 |
| 01/13 | 98 | 98 | 96 | 96 | -1.67% | 44,000 | 42億3138万 | +2.96% | 8.89 | 2.17 |
| 01/12 | 104 | 105 | 97 | 97 | -6.48% | 185,600 | 43億319万 | +4.7% | 9.05 | 2.21 |
| 01/11 | 101 | 105 | 99 | 104 | +3.87% | 156,000 | 46億149万 | +11.96% | 9.67 | 2.36 |
| 01/10 | 101 | 101 | 99 | 100 | +1.52% | 92,000 | 44億3024万 | +8.97% | 9.31 | 2.27 |
| 01/06 | 99 | 100 | 99 | 99 | +0.64% | 76,800 | 43億6396万 | +8.52% | 9.17 | 2.24 |
| 01/05 | 99 | 100 | 98 | 98 | +1.95% | 60,800 | 43億3634万 | +7.83% | 9.12 | 2.22 |
| 01/04 | 96 | 99 | 96 | 96 | +0.65% | 44,000 | 42億5348万 | +5.77% | 8.94 | 2.18 |
| 2016 |
| 12/30 | 94 | 97 | 94 | 96 | +1.32% | 38,400 | 42億2586万 | +6.25% | 26.18 | 2.72 |
| 12/29 | 94 | 95 | 93 | 94 | +0.67% | 32,800 | 41億7062万 | +4.86% | 25.84 | 2.68 |
| 12/28 | 92 | 94 | 90 | 94 | +1.9% | 32,800 | 41億4300万 | +4.17% | 25.67 | 2.66 |
| 12/27 | 91 | 92 | 89 | 92 | +0.68% | 51,200 | 40億6566万 | +3.37% | 25.19 | 2.61 |
| 12/26 | 89 | 93 | 89 | 91 | +2.09% | 53,600 | 40億3804万 | +2.67% | 25.02 | 2.6 |
| 12/22 | 91 | 91 | 89 | 90 | -0.56% | 10,400 | 39億5518万 | +0.56% | 24.51 | 2.54 |
| 12/21 | 89 | 91 | 89 | 90 | +0.7% | 26,400 | 39億7728万 | +1.12% | 24.64 | 2.56 |
| 12/20 | 89 | 89 | 89 | 89 | 0% | 29,600 | 39億4966万 | +0.42% | 24.47 | 2.54 |
| 12/19 | 89 | 91 | 89 | 89 | -0.83% | 35,200 | 39億4966万 | +0.42% | 24.47 | 2.54 |
| 12/16 | 90 | 91 | 90 | 90 | +0.7% | 3,200 | 39億8280万 | +2.41% | 24.68 | 2.56 |
| 12/15 | 91 | 91 | 88 | 90 | +0.28% | 36,800 | 39億5518万 | +1.7% | 24.51 | 2.54 |
| 12/14 | 90 | 91 | 89 | 89 | +0.99% | 24,000 | 39億4413万 | +1.42% | 24.44 | 2.54 |
| 12/13 | 89 | 90 | 88 | 88 | +0.14% | 22,400 | 39億546万 | +0.43% | 24.2 | 2.51 |
| 12/12 | 89 | 91 | 85 | 88 | -1.81% | 100,000 | 38億9994万 | +0.28% | 24.16 | 2.51 |
| 12/09 | 88 | 91 | 88 | 90 | +0.7% | 37,600 | 39億7175万 | +2.13% | 24.61 | 2.55 |
| 12/08 | 91 | 91 | 88 | 89 | -2.33% | 28,000 | 39億4413万 | +2.59% | 24.44 | 2.54 |
| 12/07 | 93 | 93 | 91 | 91 | -1.22% | 9,600 | 40億3804万 | +5.03% | 25.02 | 2.6 |
| 12/06 | 93 | 93 | 91 | 93 | +0.82% | 48,800 | 40億8776万 | +6.32% | 25.33 | 2.63 |
| 12/05 | 88 | 92 | 88 | 92 | +2.37% | 37,600 | 40億5461万 | +5.46% | 25.12 | 2.61 |
| 12/02 | 88 | 90 | 88 | 90 | +0.84% | 26,400 | 39億6070万 | +3.02% | 24.54 | 2.55 |
| 12/01 | 88 | 90 | 87 | 89 | +1.57% | 29,600 | 39億2756万 | +2.16% | 24.34 | 2.52 |
| 11/30 | 87 | 88 | 87 | 88 | -0.14% | 15,200 | 38億6680万 | +0.57% | 23.96 | 2.49 |
| 11/29 | 88 | 89 | 86 | 88 | -0.14% | 23,200 | 38億7232万 | +0.72% | 23.99 | 2.49 |
| 11/28 | 88 | 88 | 88 | 88 | -0.71% | 7,200 | 38億7784万 | +2.03% | 24.03 | 2.49 |
| 11/25 | 89 | 89 | 88 | 88 | -0.14% | 6,400 | 39億546万 | +2.76% | 24.2 | 2.51 |
| 11/24 | 89 | 90 | 88 | 89 | -0.28% | 32,800 | 39億1099万 | +2.91% | 24.23 | 2.51 |
| 11/22 | 87 | 89 | 86 | 89 | +2.45% | 25,600 | 39億2204万 | +3.2% | 24.3 | 2.52 |
| 11/21 | 86 | 87 | 85 | 87 | +1.61% | 16,800 | 38億2813万 | +0.73% | 23.72 | 2.46 |
| 11/18 | 85 | 85 | 85 | 85 | -0.29% | 13,600 | 37億6736万 | -0.87% | 23.34 | 2.42 |
| 11/17 | 86 | 86 | 84 | 86 | -1.44% | 17,600 | 37億7841万 | -0.58% | 23.41 | 2.43 |
| 11/16 | 85 | 87 | 85 | 87 | +0.87% | 44,000 | 38億3365万 | +0.87% | 23.75 | 2.46 |
| 11/15 | 88 | 88 | 85 | 86 | -0.86% | 24,000 | 38億51万 | 0% | 23.55 | 2.44 |
| 11/14 | 88 | 88 | 87 | 87 | -1.42% | 30,400 | 38億3365万 | +0.87% | 23.75 | 2.46 |
| 11/11 | 90 | 92 | 88 | 88 | +2.77% | 184,800 | 38億8889万 | +2.33% | 24.1 | 2.5 |
| 11/10 | 84 | 86 | 84 | 86 | +2.7% | 31,200 | 37億8394万 | -0.44% | 23.45 | 2.43 |
| 11/09 | 85 | 85 | 81 | 83 | -1.04% | 31,200 | 36億8450万 | -3.05% | 22.83 | 2.37 |
| 11/08 | 85 | 85 | 84 | 84 | -0.88% | 5,600 | 37億2317万 | -2.03% | 23.07 | 2.39 |
| 11/07 | 84 | 85 | 84 | 85 | 0% | 25,600 | 37億5632万 | -1.16% | 23.27 | 2.41 |
| 11/04 | 85 | 85 | 85 | 85 | -1.31% | 10,400 | 37億5632万 | -1.16% | 23.27 | 2.41 |
| 11/02 | 88 | 88 | 85 | 86 | -0.29% | 40,800 | 38億603万 | +0.15% | 23.58 | 2.45 |
| 11/01 | 88 | 88 | 86 | 86 | -1.43% | 16,800 | 38億1708万 | +0.44% | 23.65 | 2.45 |
| 10/31 | 88 | 88 | 87 | 88 | +0.72% | 24,800 | 38億7232万 | +1.89% | 23.99 | 2.49 |
| 10/28 | 87 | 87 | 87 | 87 | +0.43% | 7,200 | 38億4470万 | +1.16% | 23.82 | 2.47 |
| 10/27 | 87 | 87 | 86 | 87 | -0.86% | 5,600 | 38億2813万 | +0.73% | 23.72 | 2.46 |
