株価チャート
2016/10/03~2017/02/28
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 | 3/1, 株式分割 1→3 |
2017 |
02/28 | 150 | 151 | 144 | 147 | -2.22% | 116,100 | 21億187万 | +5.52% | - | 3.21 |
02/27 | 148 | 150 | 144 | 150 | -0.22% | 99,600 | 21億4964万 | +8.7% | - | 3.28 |
02/24 | 147 | 151 | 147 | 150 | +0.67% | 89,700 | 21億5442万 | +10.54% | - | 3.29 |
02/23 | 151 | 152 | 147 | 149 | -2.82% | 221,100 | 21億4009万 | +11.44% | - | 3.26 |
02/22 | 152 | 155 | 150 | 154 | -0.22% | 181,500 | 22億219万 | +15.54% | - | 3.36 |
02/21 | 148 | 160 | 147 | 154 | +5.48% | 415,200 | 22億696万 | +17.56% | - | 3.37 |
02/20 | 143 | 149 | 142 | 146 | +3.79% | 184,500 | 20億9232万 | +13.18% | - | 3.19 |
02/17 | 148 | 148 | 140 | 141 | -1.17% | 121,800 | 20億1588万 | +9.9% | - | 3.07 |
02/16 | 143 | 146 | 137 | 142 | -2.95% | 130,500 | 20億3977万 | +12.07% | - | 3.11 |
02/15 | 155 | 155 | 143 | 147 | -2.22% | 195,300 | 21億187万 | +16.4% | - | 3.21 |
02/14 | 153 | 158 | 149 | 150 | -1.96% | 98,700 | 21億4964万 | +20% | - | 3.28 |
02/13 | 157 | 160 | 152 | 153 | +1.32% | 216,900 | 21億9263万 | +23.39% | - | 3.34 |
02/10 | 150 | 157 | 147 | 151 | +2.26% | 195,900 | 21億6397万 | +23.77% | - | 3.3 |
02/09 | 151 | 152 | 146 | 148 | -2.85% | 212,700 | 21億1620万 | +22.04% | - | 3.23 |
02/08 | 142 | 154 | 142 | 152 | +8.83% | 694,800 | 21億7830万 | +26.67% | - | 3.32 |
02/07 | 133 | 142 | 133 | 140 | +6.08% | 540,600 | 20億155万 | +17.37% | - | 3.05 |
02/06 | 132 | 135 | 130 | 132 | +2.07% | 135,000 | 18億8690万 | +11.58% | - | 2.88 |
02/03 | 132 | 132 | 124 | 129 | -0.51% | 62,400 | 18億4869万 | +10.26% | - | 2.82 |
02/02 | 130 | 133 | 130 | 130 | +1.3% | 111,600 | 18億5824万 | +11.78% | - | 2.83 |
02/01 | 126 | 130 | 125 | 128 | -0.52% | 69,900 | 18億3436万 | +11.3% | - | 2.8 |
01/31 | 131 | 138 | 127 | 129 | -1.78% | 470,400 | 18億4391万 | +12.87% | - | 2.81 |
01/30 | 118 | 132 | 114 | 131 | +7.38% | 597,300 | 18億7735万 | +15.93% | - | 2.86 |
01/27 | 106 | 131 | 103 | 122 | +17.31% | 981,900 | 17億4837万 | +7.96% | - | 2.67 |
01/26 | 105 | 105 | 103 | 104 | -0.64% | 29,400 | 14億9041万 | -7.96% | - | 2.27 |
01/25 | 107 | 107 | 102 | 105 | -3.38% | 40,200 | 14億9997万 | -7.37% | - | 2.29 |
01/24 | 106 | 108 | 104 | 108 | +2.2% | 22,800 | 15億5252万 | -4.97% | - | 2.37 |
01/23 | 108 | 108 | 105 | 106 | -1.24% | 16,800 | 15億1908万 | -7.02% | - | 2.32 |
01/20 | 109 | 109 | 107 | 107 | -1.23% | 11,400 | 15億3818万 | -5.85% | - | 2.35 |
01/19 | 113 | 113 | 108 | 109 | -3.26% | 39,000 | 15億5729万 | -5.51% | - | 2.37 |
01/18 | 111 | 114 | 109 | 112 | +1.2% | 30,900 | 16億984万 | -3.16% | - | 2.45 |
01/17 | 114 | 114 | 111 | 111 | -2.06% | 20,700 | 15億9073万 | -4.31% | - | 2.43 |
01/16 | 115 | 117 | 113 | 113 | -2.3% | 20,100 | 16億2417万 | -3.13% | - | 2.48 |
01/13 | 111 | 116 | 111 | 116 | -2.79% | 59,700 | 16億6239万 | -1.69% | - | 2.54 |
01/12 | 119 | 121 | 116 | 119 | +0.28% | 32,700 | 17億1016万 | +1.13% | - | 2.61 |
01/11 | 123 | 123 | 119 | 119 | +0.28% | 27,000 | 17億538万 | 0% | - | 2.6 |
01/10 | 123 | 123 | 119 | 119 | +0.28% | 44,400 | 17億60万 | -0.28% | - | 2.59 |
01/06 | 120 | 120 | 115 | 118 | -0.56% | 51,600 | 16億9583万 | -1.39% | - | 2.59 |
01/05 | 123 | 123 | 119 | 119 | -2.72% | 49,800 | 17億538万 | -0.83% | - | 2.6 |
01/04 | 126 | 126 | 120 | 122 | +1.66% | 96,300 | 17億5315万 | +1.1% | - | 2.67 |
2016 |
12/30 | 111 | 134 | 111 | 120 | +9.39% | 603,300 | 17億2449万 | -1.37% | - | 2.63 |
12/29 | 110 | 112 | 109 | 110 | -1.79% | 14,100 | 15億7640万 | -9.84% | - | 2.4 |
12/28 | 108 | 112 | 107 | 112 | +4.02% | 52,200 | 16億506万 | -9.68% | - | 2.45 |
12/27 | 108 | 109 | 106 | 108 | +1.25% | 49,800 | 15億4296万 | -13.87% | - | 2.35 |
12/26 | 104 | 110 | 104 | 106 | +0.95% | 67,500 | 15億2385万 | -15.61% | - | 2.32 |
12/22 | 112 | 112 | 104 | 105 | -5.67% | 132,900 | 15億952万 | -17.06% | - | 2.3 |
12/21 | 116 | 116 | 112 | 112 | -4.01% | 20,100 | 15億9694万 | -13.44% | - | 2.44 |
12/20 | 117 | 118 | 113 | 116 | -2.51% | 53,400 | 16億6367万 | -10.51% | - | 2.54 |
12/19 | 111 | 119 | 106 | 119 | +4.37% | 124,200 | 17億658万 | -8.91% | - | 2.6 |
12/16 | 115 | 115 | 113 | 114 | -0.58% | 27,300 | 16億3507万 | -13.38% | - | 2.49 |
12/15 | 117 | 118 | 113 | 115 | -1.15% | 65,400 | 16億4461万 | -13.53% | - | 2.51 |
12/14 | 118 | 119 | 116 | 116 | -0.29% | 44,700 | 16億6367万 | -12.53% | - | 2.54 |
12/13 | 123 | 123 | 116 | 117 | -5.91% | 108,300 | 16億6844万 | -12.28% | - | 2.54 |
12/12 | 127 | 128 | 123 | 124 | -3.13% | 24,000 | 17億7331万 | -7.46% | - | 2.7 |
12/09 | 129 | 129 | 127 | 128 | -0.52% | 20,400 | 18億3052万 | -4.48% | - | 2.79 |
12/08 | 135 | 135 | 127 | 129 | -3.02% | 37,500 | 18億4005万 | -3.98% | - | 2.81 |
12/07 | 128 | 134 | 128 | 133 | +3.65% | 44,100 | 18億9726万 | -1.73% | - | 2.89 |
12/06 | 128 | 128 | 128 | 128 | +1.05% | 30,300 | 18億3052万 | -5.88% | - | 2.79 |
12/05 | 127 | 128 | 126 | 127 | -2.56% | 50,700 | 18億1145万 | -6.86% | - | 2.76 |
12/02 | 128 | 130 | 124 | 130 | +0.26% | 73,800 | 18億5912万 | -5.11% | - | 2.84 |
12/01 | 130 | 132 | 127 | 130 | -1.27% | 70,500 | 18億5435万 | -6.04% | - | 2.83 |
11/30 | 134 | 134 | 130 | 131 | -2.72% | 42,000 | 18億8213万 | -5.52% | - | 2.87 |
11/29 | 135 | 135 | 132 | 135 | +1.25% | 44,400 | 19億3467万 | -2.88% | - | 2.95 |
11/28 | 140 | 140 | 133 | 133 | -4.76% | 60,300 | 19億1079万 | -4.76% | - | 2.91 |
11/25 | 137 | 141 | 137 | 140 | -0.94% | 41,700 | 20億633万 | 0% | - | 3.06 |
11/24 | 140 | 142 | 137 | 141 | +0.47% | 79,800 | 20億2544万 | +0.95% | - | 3.09 |
11/22 | 141 | 141 | 139 | 141 | +2.68% | 30,300 | 20億1588万 | +0.48% | - | 3.07 |
11/21 | 141 | 141 | 134 | 137 | -2.84% | 69,600 | 13億7417万 | -2.14% | - | 2.09 |
11/18 | 146 | 146 | 140 | 141 | -2.76% | 52,800 | 14億1430万 | +0.71% | - | 2.15 |
11/17 | 143 | 146 | 139 | 145 | +1.87% | 37,500 | 14億5442万 | +3.57% | - | 2.21 |
11/16 | 143 | 143 | 136 | 142 | -0.23% | 81,300 | 14億2767万 | +1.67% | - | 2.17 |
11/15 | 143 | 144 | 139 | 143 | -0.93% | 76,500 | 14億3101万 | +2.64% | - | 2.17 |
11/14 | 145 | 149 | 141 | 144 | +2.61% | 201,900 | 14億4439万 | +4.35% | - | 2.2 |
11/11 | 126 | 142 | 126 | 140 | +9.35% | 187,800 | 14億761万 | +3.19% | - | 2.14 |
11/10 | 119 | 132 | 119 | 128 | +10% | 105,900 | 12億8724万 | -4.94% | - | 1.96 |
11/09 | 125 | 128 | 111 | 117 | -6.42% | 137,100 | 11億7022万 | -12.94% | - | 1.78 |
11/08 | 132 | 133 | 125 | 125 | -3.36% | 70,500 | 12億5046万 | -6.97% | - | 1.9 |
11/07 | 124 | 134 | 124 | 129 | -1.78% | 105,000 | 12億9393万 | -3.01% | - | 1.97 |
11/04 | 134 | 134 | 117 | 131 | -2.48% | 204,600 | 13億1733万 | -0.51% | - | 2 |
11/02 | 148 | 148 | 133 | 135 | -9.62% | 182,700 | 13億5077万 | +2.8% | - | 2.05 |
11/01 | 146 | 150 | 145 | 149 | +1.36% | 78,000 | 14億9454万 | +14.62% | - | 2.27 |
10/31 | 154 | 154 | 145 | 147 | -1.34% | 99,900 | 14億7448万 | +14.84% | - | 2.24 |
10/28 | 153 | 156 | 147 | 149 | +0.9% | 178,500 | 14億9454万 | +18.25% | - | 2.27 |
10/27 | 148 | 153 | 147 | 148 | -0.67% | 119,100 | 14億8117万 | +19.09% | - | 2.25 |
10/26 | 150 | 153 | 147 | 149 | +1.13% | 136,500 | 14億9120万 | +21.86% | - | 2.27 |
10/25 | 143 | 153 | 141 | 147 | +2.32% | 166,500 | 14億7448万 | +22.5% | - | 2.24 |
10/24 | 144 | 147 | 140 | 144 | -0.23% | 81,900 | 14億4104万 | +22.79% | - | 2.19 |
10/21 | 150 | 160 | 140 | 144 | -4.42% | 409,500 | 14億4439万 | +25.22% | - | 2.2 |
10/20 | 148 | 151 | 146 | 151 | +6.35% | 209,700 | 15億1126万 | +33.33% | - | 2.3 |
10/19 | 138 | 150 | 138 | 142 | +2.66% | 309,600 | 14億2098万 | +27.63% | - | 2.16 |
10/18 | 135 | 140 | 135 | 138 | +0.98% | 155,700 | 13億8420万 | +26.61% | - | 2.1 |
10/17 | 135 | 146 | 133 | 137 | +0.49% | 309,900 | 13億7083万 | +27.73% | - | 2.08 |
10/14 | 140 | 140 | 131 | 136 | -3.09% | 110,700 | 13億6414万 | +28.3% | - | 2.07 |
10/13 | 142 | 143 | 130 | 140 | -1.17% | 375,300 | 14億761万 | +34.94% | - | 2.14 |
10/12 | 134 | 150 | 125 | 142 | +15.14% | 980,400 | 14億2433万 | +39.22% | - | 2.16 |
10/11 | 101 | 123 | 99 | 123 | +5.71% | 470,100 | 12億3709万 | +23.33% | - | 1.88 |
10/07 | 107 | 117 | 107 | 117 | +10.41% | 226,500 | 11億7022万 | +17.85% | - | 1.78 |
10/06 | 107 | 109 | 105 | 106 | +0.63% | 82,500 | 10億5988万 | +7.82% | - | 1.61 |
10/05 | 108 | 109 | 105 | 105 | -1.56% | 17,700 | 10億5320万 | +8.25% | - | 1.6 |
10/04 | 110 | 111 | 104 | 107 | -3.61% | 75,600 | 10億6992万 | +9.97% | - | 1.63 |
10/03 | 106 | 111 | 106 | 111 | +3.75% | 52,200 | 11億1004万 | +15.28% | - | 1.69 |