株価チャート
2016/09/08～2017/02/07
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2017 |
| 02/07 | 199 | 200 | 198 | 199 | -1.19% | 6,160,000 | 4700億5455万 | +2.42% | 26.23 | 3.36 |
| 02/06 | 202 | 202 | 200 | 201 | +0.3% | 4,696,000 | 4757億3211万 | +4.2% | 26.55 | 3.4 |
| 02/03 | 201 | 202 | 199 | 201 | +1.57% | 6,270,000 | 4743億1272万 | +4.43% | 26.47 | 3.39 |
| 02/02 | 202 | 202 | 197 | 197 | -2.37% | 6,661,000 | 4669億7921万 | +3.35% | 26.06 | 3.34 |
| 02/01 | 196 | 203 | 195 | 202 | +3.37% | 8,825,000 | 4783億3433万 | +5.86% | 26.7 | 3.42 |
| 01/31 | 195 | 197 | 194 | 196 | -0.46% | 6,193,000 | 4627億2104万 | +2.95% | 25.82 | 3.31 |
| 01/30 | 196 | 197 | 195 | 197 | -0.3% | 5,518,000 | 4648億5013万 | +3.97% | 25.94 | 3.32 |
| 01/27 | 195 | 198 | 193 | 197 | +0.66% | 12,348,000 | 4662億6952万 | +4.84% | 26.02 | 3.33 |
| 01/26 | 198 | 201 | 196 | 196 | -1.46% | 11,018,000 | 4631億9417万 | +4.71% | 25.85 | 3.31 |
| 01/25 | 196 | 199 | 196 | 199 | +2.48% | 9,828,000 | 4700億5455万 | +6.83% | 26.23 | 3.36 |
| 01/24 | 192 | 198 | 192 | 194 | +0.41% | 8,443,000 | 4586億9944万 | +4.81% | 25.6 | 3.28 |
| 01/23 | 192 | 195 | 191 | 193 | -0.16% | 8,489,000 | 4564億5153万 | +4.95% | 25.47 | 3.26 |
| 01/20 | 193 | 194 | 192 | 193 | -0.72% | 8,855,000 | 4571億6067万 | +5.68% | 25.51 | 3.27 |
| 01/19 | 194 | 196 | 194 | 195 | +0.83% | 10,817,000 | 4604億7001万 | +7.03% | 25.7 | 3.29 |
| 01/18 | 194 | 196 | 193 | 193 | +0.89% | 13,418,000 | 4566億8791万 | +6.74% | 25.49 | 3.26 |
| 01/17 | 195 | 196 | 191 | 192 | -1.69% | 10,515,000 | 4526億6944万 | +6.39% | 25.26 | 3.24 |
| 01/16 | 191 | 196 | 190 | 195 | +1.3% | 9,222,000 | 4604億7001万 | +8.83% | 25.7 | 3.29 |
| 01/13 | 191 | 194 | 190 | 192 | +1.1% | 7,565,000 | 4545億6048万 | +8.64% | 25.37 | 3.25 |
| 01/12 | 190 | 192 | 187 | 190 | +0.21% | 10,234,000 | 4495億9648万 | +8.07% | 25.09 | 3.21 |
| 01/11 | 191 | 193 | 189 | 190 | -0.47% | 8,091,000 | 4486億5096万 | +8.46% | 25.04 | 3.21 |
| 01/10 | 189 | 194 | 188 | 191 | +0.21% | 10,913,000 | 4507億7839万 | +8.97% | 25.16 | 3.22 |
| 01/06 | 186 | 191 | 186 | 190 | +1.87% | 6,560,000 | 4498億3286万 | +9.37% | 25.11 | 3.22 |
| 01/05 | 184 | 188 | 183 | 187 | +2.3% | 9,106,000 | 4415億5953万 | +7.36% | 24.64 | 3.16 |
| 01/04 | 182 | 185 | 182 | 183 | +0.72% | 9,439,000 | 4316億3153万 | +5.55% | 24.09 | 3.09 |
| 2016 |
| 12/30 | 177 | 182 | 177 | 181 | +1.34% | 4,352,000 | 4288億9225万 | +4.8% | 23.94 | 3.07 |
| 12/29 | 181 | 181 | 178 | 179 | -1.05% | 5,433,000 | 4232億1469万 | +4.01% | 23.62 | 3.03 |
| 12/28 | 179 | 182 | 178 | 181 | +0.39% | 5,232,000 | 4277億943万 | +4.51% | 23.87 | 3.06 |
| 12/27 | 178 | 182 | 178 | 180 | +0.56% | 5,648,000 | 4260億5347万 | +4.71% | 23.78 | 3.05 |
| 12/26 | 177 | 180 | 176 | 179 | +1.53% | 6,155,000 | 4236億8782万 | +4.13% | 23.65 | 3.03 |
| 12/22 | 176 | 177 | 176 | 176 | +0.51% | 5,454,000 | 4173億57万 | +3.16% | 23.29 | 2.98 |
| 12/21 | 176 | 179 | 175 | 176 | -1.35% | 11,279,000 | 4148億4471万 | +2.63% | 23.15 | 2.97 |
| 12/20 | 174 | 178 | 174 | 178 | +1.89% | 7,850,000 | 4205億1780万 | +4.04% | 23.47 | 3.01 |
| 12/19 | 175 | 176 | 174 | 175 | +0.75% | 5,680,000 | 4127億1730万 | +2.71% | 23.03 | 2.95 |
| 12/16 | 176 | 177 | 173 | 173 | -0.12% | 5,196,000 | 4096億4438万 | +1.94% | 22.86 | 2.93 |
| 12/15 | 171 | 175 | 171 | 174 | +1.28% | 8,870,000 | 4101億1714万 | +2.06% | 22.89 | 2.93 |
| 12/14 | 172 | 174 | 170 | 171 | +1.72% | 15,607,000 | 4049億1681万 | +0.76% | 22.6 | 2.89 |
| 12/13 | 165 | 169 | 163 | 168 | +2.18% | 11,018,000 | 3980億6182万 | -0.94% | 22.22 | 2.85 |
| 12/12 | 163 | 166 | 162 | 165 | +1.67% | 11,524,000 | 3895億5219万 | -3.63% | 21.74 | 2.78 |
| 12/09 | 161 | 164 | 161 | 162 | -0.86% | 12,870,000 | 3831億6996万 | -5.2% | 21.38 | 2.74 |
| 12/08 | 165 | 166 | 161 | 164 | -0.18% | 12,051,000 | 3864億7926万 | -4.94% | 21.57 | 2.76 |
| 12/07 | 162 | 164 | 160 | 164 | +2.18% | 12,723,000 | 3871億8840万 | -5.32% | 21.61 | 2.77 |
| 12/06 | 166 | 166 | 159 | 160 | -3.78% | 24,034,000 | 3789億1514万 | -7.34% | 21.15 | 2.71 |
| 12/05 | 170 | 171 | 165 | 167 | -3.36% | 12,491,000 | 3938億700万 | -4.25% | 21.98 | 2.82 |
| 12/02 | 175 | 176 | 172 | 172 | -2.05% | 8,259,000 | 4075億1697万 | -0.92% | 22.74 | 2.91 |
| 12/01 | 174 | 177 | 173 | 176 | -0.11% | 10,932,000 | 4160億2661万 | +0.57% | 23.22 | 2.97 |
| 11/30 | 176 | 177 | 175 | 176 | +0.69% | 5,455,000 | 4164億9936万 | +0.69% | 23.25 | 2.98 |
| 11/29 | 177 | 177 | 175 | 175 | -0.85% | 7,018,000 | 4136億6282万 | 0% | 23.09 | 2.96 |
| 11/28 | 172 | 177 | 171 | 177 | +2.68% | 7,979,000 | 4172億850万 | +0.86% | 23.28 | 2.98 |
| 11/25 | 173 | 174 | 172 | 172 | -0.46% | 9,355,000 | 4063億3508万 | -1.77% | 22.68 | 2.9 |
| 11/24 | 179 | 179 | 172 | 173 | -4.48% | 10,356,000 | 4082億2611万 | -1.31% | 22.78 | 2.92 |
| 11/22 | 173 | 182 | 173 | 181 | +5.73% | 14,851,000 | 4273億7279万 | +3.31% | 23.85 | 3.06 |
| 11/21 | 171 | 172 | 170 | 171 | +1.85% | 9,903,000 | 4042億399万 | -2.29% | 22.56 | 2.89 |
| 11/18 | 167 | 168 | 166 | 168 | +0.18% | 10,484,000 | 3968億7631万 | -4.06% | 22.15 | 2.84 |
| 11/17 | 169 | 170 | 166 | 168 | -2.05% | 12,052,000 | 3961億6718万 | -4.77% | 22.11 | 2.83 |
| 11/16 | 172 | 172 | 168 | 171 | +1.48% | 8,935,000 | 4044億4037万 | -2.78% | 22.57 | 2.89 |
| 11/15 | 167 | 169 | 165 | 169 | +0.9% | 12,481,000 | 3985億3095万 | -4.2% | 22.24 | 2.85 |
| 11/14 | 182 | 182 | 164 | 167 | -1.47% | 20,672,000 | 3949億8530万 | -5.06% | 22.04 | 2.82 |
| 11/11 | 180 | 181 | 168 | 170 | -5.83% | 14,935,000 | 4008億9472万 | -4.18% | 22.37 | 2.87 |
| 11/10 | 183 | 183 | 178 | 180 | +6% | 11,581,000 | 4257億1426万 | +1.75% | 23.76 | 3.04 |
| 11/09 | 177 | 179 | 168 | 170 | -3.47% | 6,787,000 | 4016億385万 | -4.01% | 22.41 | 2.87 |
| 11/08 | 178 | 178 | 176 | 176 | -0.62% | 3,914,000 | 4160億2282万 | -1.12% | 23.22 | 2.97 |
| 11/07 | 178 | 179 | 176 | 177 | +0.57% | 5,854,000 | 4186億2296万 | -0.51% | 23.36 | 2.99 |
| 11/04 | 180 | 180 | 176 | 176 | -2.38% | 6,684,000 | 4162億5920万 | -1.07% | 23.23 | 2.98 |
| 11/02 | 180 | 181 | 180 | 180 | -0.55% | 9,507,000 | 4264億2339万 | +1.35% | 23.8 | 3.05 |
| 11/01 | 178 | 182 | 178 | 181 | +1.8% | 7,920,000 | 4287億8716万 | +1.91% | 23.93 | 3.07 |
| 10/31 | 178 | 179 | 175 | 178 | +1.31% | 9,069,000 | 4212億2311万 | +0.68% | 23.51 | 3.01 |
| 10/28 | 181 | 182 | 174 | 176 | -2.06% | 21,933,000 | 4157億8644万 | -0.62% | 23.21 | 2.97 |
| 10/27 | 180 | 183 | 179 | 180 | -0.77% | 5,099,000 | 4245億3238万 | +1.47% | 23.69 | 3.03 |
| 10/26 | 180 | 182 | 180 | 181 | +1.8% | 10,008,000 | 4278億4165万 | +2.84% | 23.88 | 3.06 |
| 10/25 | 176 | 178 | 176 | 178 | +0.51% | 6,398,000 | 4202億7760万 | +1.6% | 23.46 | 3 |
| 10/24 | 175 | 177 | 175 | 177 | +1.43% | 7,993,000 | 4181億5021万 | +1.67% | 23.34 | 2.99 |
| 10/21 | 178 | 178 | 174 | 174 | -2.13% | 8,748,000 | 4112億9099万 | +0.23% | 22.95 | 2.94 |
| 10/20 | 177 | 180 | 177 | 178 | -0.56% | 7,720,000 | 4202億5261万 | +3.01% | 23.45 | 3 |
| 10/19 | 177 | 180 | 177 | 179 | +1.99% | 9,410,000 | 4226億1093万 | +4.19% | 23.59 | 3.02 |
| 10/18 | 175 | 178 | 174 | 176 | +0.75% | 11,623,000 | 4143億5681万 | +2.15% | 23.13 | 2.96 |
| 10/17 | 176 | 177 | 172 | 174 | -1.52% | 9,329,000 | 4112億9099万 | +1.4% | 22.95 | 2.94 |
| 10/14 | 175 | 179 | 175 | 177 | +1.03% | 8,118,000 | 4176億5845万 | +2.97% | 23.31 | 2.99 |
| 10/13 | 177 | 178 | 173 | 175 | +0.23% | 10,263,000 | 4134億1348万 | +2.51% | 23.07 | 2.96 |
| 10/12 | 172 | 177 | 171 | 175 | -0.85% | 11,119,000 | 4124億7015万 | +2.28% | 23.02 | 2.95 |
| 10/11 | 180 | 180 | 175 | 176 | -1.18% | 9,898,000 | 4160億763万 | +3.76% | 23.22 | 2.97 |
| 10/07 | 177 | 180 | 176 | 179 | +0.45% | 10,033,000 | 4209億6010万 | +5% | 23.49 | 3.01 |
| 10/06 | 179 | 179 | 177 | 178 | -0.78% | 6,614,000 | 4190億7345万 | +5.15% | 23.39 | 3 |
| 10/05 | 179 | 181 | 177 | 179 | +0.17% | 7,791,000 | 4223億7509万 | +5.98% | 23.57 | 3.02 |
| 10/04 | 181 | 182 | 177 | 179 | -0.22% | 8,259,000 | 4216億6760万 | +5.8% | 23.53 | 3.01 |
| 10/03 | 177 | 181 | 176 | 179 | +1.53% | 6,815,000 | 4226億1093万 | +6.67% | 23.59 | 3.02 |
| 09/30 | 177 | 180 | 176 | 177 | -1.4% | 6,770,000 | 4172億470万 | +5.06% | 23.28 | 2.98 |
| 09/29 | 180 | 181 | 176 | 179 | +0.45% | 10,507,000 | 4231億1412万 | +6.55% | 23.61 | 3.02 |
| 09/28 | 176 | 179 | 175 | 178 | +0.45% | 10,745,000 | 4212億2311万 | +6.71% | 23.51 | 3.01 |
| 09/27 | 170 | 178 | 168 | 177 | +3.86% | 12,858,000 | 4193億3209万 | +6.87% | 23.4 | 3 |
| 09/26 | 173 | 175 | 171 | 171 | -0.81% | 7,846,000 | 4037億3124万 | +2.89% | 22.53 | 2.89 |
| 09/23 | 167 | 173 | 167 | 172 | +4.49% | 10,950,000 | 4070億4051万 | +4.36% | 22.72 | 2.91 |
| 09/21 | 160 | 165 | 159 | 165 | +1.98% | 8,943,000 | 3886億4757万 | -0.12% | 21.69 | 2.78 |
| 09/20 | 158 | 163 | 158 | 162 | +2.15% | 9,037,000 | 3811億102万 | -2.65% | 21.27 | 2.72 |
| 09/16 | 160 | 160 | 157 | 158 | -0.38% | 7,599,000 | 3730億8280万 | -5.27% | 20.82 | 2.67 |
| 09/15 | 160 | 161 | 157 | 159 | -1.49% | 5,707,000 | 3744億9778万 | -4.91% | 20.9 | 2.68 |
| 09/14 | 160 | 163 | 160 | 161 | -0.43% | 5,929,000 | 3801億5770万 | -3.47% | 21.22 | 2.72 |
| 09/13 | 162 | 163 | 160 | 162 | -0.37% | 8,367,000 | 3818億851万 | -3.05% | 21.31 | 2.73 |
| 09/12 | 165 | 167 | 162 | 163 | -3.62% | 6,894,000 | 3832億2349万 | -2.11% | 21.39 | 2.74 |
| 09/09 | 172 | 173 | 168 | 169 | -1.11% | 6,087,000 | 3976億911万 | +1.57% | 22.19 | 2.84 |
| 09/08 | 173 | 173 | 170 | 171 | -0.7% | 7,499,000 | 4020億8987万 | +3.33% | 22.44 | 2.87 |
