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 | 160 | 160 | 156 | 156 | -1.27% | 6,600 | 16億3144万 | -1.27% | 13.1 | 0.92 |
03/30 | 158 | 159 | 156 | 158 | 0% | 4,000 | 16億5236万 | 0% | 13.27 | 0.94 |
03/29 | 156 | 158 | 156 | 158 | +1.94% | 1,300 | 16億5236万 | 0% | 13.27 | 0.94 |
03/28 | 156 | 157 | 155 | 155 | 0% | 6,100 | 16億2099万 | -1.9% | 13.02 | 0.92 |
03/27 | 157 | 158 | 154 | 155 | -1.27% | 9,200 | 16億2099万 | -2.52% | 13.02 | 0.92 |
03/24 | 158 | 158 | 157 | 157 | +0.64% | 3,300 | 16億4190万 | -1.26% | 13.19 | 0.93 |
03/23 | 156 | 157 | 156 | 156 | +0.65% | 1,600 | 16億3144万 | -1.89% | 13.1 | 0.92 |
03/22 | 159 | 159 | 155 | 155 | -3.13% | 21,800 | 16億2099万 | -2.52% | 13.02 | 0.92 |
03/21 | 162 | 162 | 159 | 160 | +0.63% | 18,100 | 16億7328万 | +0.63% | 13.44 | 0.95 |
03/17 | 161 | 161 | 158 | 159 | 0% | 34,700 | 16億6282万 | 0% | 13.35 | 0.94 |
03/16 | 158 | 160 | 157 | 159 | +1.27% | 29,700 | 16億6282万 | 0% | 13.35 | 0.94 |
03/15 | 160 | 160 | 157 | 157 | -1.88% | 22,300 | 16億4190万 | -1.26% | 13.19 | 0.93 |
03/14 | 159 | 161 | 159 | 160 | +0.63% | 5,400 | 16億7328万 | +0.63% | 13.44 | 0.95 |
03/13 | 160 | 160 | 159 | 159 | -1.24% | 1,900 | 16億6282万 | 0% | 13.35 | 0.94 |
03/10 | 159 | 162 | 159 | 161 | +0.63% | 30,200 | 16億8373万 | +1.26% | 13.52 | 0.95 |
03/09 | 160 | 160 | 159 | 160 | 0% | 7,800 | 16億7328万 | +1.27% | 13.44 | 0.95 |
03/08 | 159 | 160 | 154 | 160 | +0.63% | 22,300 | 16億7328万 | +1.27% | 13.44 | 0.95 |
03/07 | 161 | 161 | 158 | 159 | -0.63% | 6,900 | 16億6282万 | +0.63% | 13.35 | 0.94 |
03/06 | 160 | 161 | 159 | 160 | 0% | 4,900 | 16億7328万 | +1.91% | 13.44 | 0.95 |
03/03 | 161 | 161 | 160 | 160 | 0% | 23,500 | 16億7328万 | +1.91% | 13.44 | 0.95 |
03/02 | 160 | 162 | 159 | 160 | +0.63% | 26,600 | 16億7328万 | +1.91% | 13.44 | 0.95 |
03/01 | 159 | 161 | 159 | 159 | -1.24% | 21,000 | 16億6282万 | +1.92% | 13.35 | 0.94 |
02/28 | 165 | 168 | 159 | 161 | +1.9% | 215,100 | 16億8373万 | +3.21% | 13.52 | 0.95 |
02/27 | 158 | 159 | 157 | 158 | +0.64% | 2,100 | 16億5236万 | +1.94% | 13.27 | 0.94 |
02/24 | 156 | 158 | 156 | 157 | +0.64% | 5,200 | 16億4190万 | +1.29% | 13.19 | 0.93 |
02/23 | 156 | 158 | 156 | 156 | -1.27% | 10,800 | 16億3144万 | +0.65% | 13.1 | 0.92 |
02/22 | 159 | 160 | 157 | 158 | -0.63% | 8,200 | 16億5236万 | +2.6% | 13.27 | 0.94 |
02/21 | 158 | 160 | 158 | 159 | +0.63% | 9,800 | 16億6282万 | +3.25% | 13.35 | 0.94 |
02/20 | 158 | 159 | 157 | 158 | 0% | 13,000 | 16億5236万 | +3.27% | 13.27 | 0.94 |
02/17 | 160 | 160 | 157 | 158 | 0% | 6,800 | 16億5236万 | +3.27% | 13.27 | 0.94 |
02/16 | 160 | 160 | 157 | 158 | 0% | 13,600 | 16億5236万 | +3.95% | 13.27 | 0.94 |
02/15 | 160 | 160 | 155 | 158 | +1.28% | 33,400 | 16億5236万 | +3.95% | 13.27 | 0.94 |
02/14 | 162 | 165 | 156 | 156 | -2.5% | 126,600 | 16億3144万 | +2.63% | 13.1 | 0.92 |
02/13 | 158 | 161 | 157 | 160 | +1.27% | 19,700 | 16億7328万 | +5.96% | 13.44 | 0.95 |
02/10 | 159 | 160 | 157 | 158 | +0.64% | 16,200 | 16億5236万 | +4.64% | 13.27 | 0.94 |
02/09 | 157 | 158 | 157 | 157 | -1.26% | 16,000 | 16億4190万 | +4.67% | 13.19 | 0.93 |
02/08 | 160 | 160 | 157 | 159 | 0% | 31,700 | 16億6282万 | +6% | 13.35 | 0.94 |
02/07 | 160 | 162 | 156 | 159 | +1.27% | 27,400 | 16億6282万 | +6.71% | 13.35 | 0.94 |
02/06 | 156 | 162 | 156 | 157 | +1.29% | 48,500 | 16億4190万 | +6.08% | 13.19 | 0.93 |
02/03 | 151 | 165 | 148 | 155 | +2.65% | 276,200 | 16億2099万 | +4.73% | 13.02 | 0.92 |
02/02 | 150 | 153 | 150 | 151 | +0.67% | 12,100 | 15億7915万 | +2.72% | 12.68 | 0.89 |
02/01 | 149 | 151 | 147 | 150 | 0% | 13,200 | 15億6870万 | +2.04% | 12.6 | 0.89 |
01/31 | 151 | 151 | 148 | 150 | -1.32% | 13,100 | 15億6870万 | +2.74% | 12.6 | 0.89 |
01/30 | 152 | 152 | 150 | 152 | 0% | 24,300 | 15億8961万 | +4.11% | 12.77 | 0.9 |
01/27 | 150 | 162 | 150 | 152 | +0.66% | 245,400 | 15億8961万 | +4.11% | 12.77 | 0.9 |
01/26 | 150 | 152 | 149 | 151 | +0.67% | 39,500 | 15億7915万 | +3.42% | 12.68 | 0.89 |
01/25 | 148 | 150 | 147 | 150 | +1.35% | 17,500 | 15億6870万 | +2.74% | 12.6 | 0.89 |
01/24 | 146 | 149 | 145 | 148 | +0.68% | 8,800 | 15億4778万 | +2.07% | 12.43 | 0.88 |
01/23 | 146 | 147 | 145 | 147 | +0.68% | 11,300 | 15億3732万 | +1.38% | 12.35 | 0.87 |
01/20 | 145 | 147 | 145 | 146 | 0% | 3,900 | 15億2686万 | +0.69% | 12.26 | 0.86 |
01/19 | 147 | 147 | 144 | 146 | -0.68% | 4,500 | 15億2686万 | 0% | 12.26 | 0.86 |
01/18 | 147 | 147 | 144 | 147 | -0.68% | 4,100 | 15億3732万 | +0.68% | 12.35 | 0.87 |
01/17 | 149 | 149 | 146 | 148 | 0% | 4,100 | 15億4778万 | +1.37% | 12.43 | 0.88 |
01/16 | 148 | 150 | 148 | 148 | 0% | 5,500 | 15億4778万 | +1.37% | 12.43 | 0.88 |
01/13 | 146 | 148 | 145 | 148 | 0% | 19,800 | 15億4778万 | +1.37% | 12.43 | 0.88 |
01/12 | 148 | 148 | 146 | 148 | 0% | 4,300 | 15億4778万 | +1.37% | 12.43 | 0.88 |
01/11 | 149 | 150 | 147 | 148 | +0.68% | 8,500 | 15億4778万 | +1.37% | 12.43 | 0.88 |
01/10 | 148 | 150 | 147 | 147 | -0.68% | 16,900 | 15億3732万 | +1.38% | 12.35 | 0.87 |
01/06 | 148 | 151 | 145 | 148 | +3.5% | 77,300 | 15億4778万 | +2.07% | 12.43 | 0.88 |
01/05 | 144 | 147 | 142 | 143 | -1.38% | 25,300 | 14億9549万 | -1.38% | 12.01 | 0.85 |
01/04 | 143 | 147 | 142 | 145 | +2.11% | 57,500 | 15億1641万 | 0% | 12.18 | 0.86 |
2016 |
12/30 | 146 | 146 | 142 | 142 | +0.71% | 43,800 | 14億8503万 | -2.07% | 11.93 | 0.84 |
12/29 | 144 | 149 | 141 | 141 | -2.76% | 163,000 | 14億7457万 | -2.08% | 11.84 | 0.83 |
12/28 | 142 | 173 | 142 | 145 | +5.07% | 1,175,900 | 15億1641万 | +0.69% | 12.18 | 0.86 |
12/27 | 139 | 141 | 138 | 138 | -1.43% | 8,200 | 14億4320万 | -4.17% | 11.59 | 0.82 |
12/26 | 144 | 144 | 140 | 140 | -2.78% | 154,700 | 14億6412万 | -2.78% | 11.76 | 0.83 |
12/22 | 146 | 146 | 143 | 144 | 0% | 3,200 | 15億595万 | 0% | 12.09 | 0.85 |
12/21 | 142 | 145 | 142 | 144 | +1.41% | 12,900 | 15億595万 | 0% | 12.09 | 0.85 |
12/20 | 145 | 146 | 142 | 142 | -2.74% | 8,400 | 14億8503万 | -1.39% | 11.93 | 0.84 |
12/19 | 149 | 149 | 146 | 146 | -2.01% | 4,400 | 15億2686万 | +1.39% | 12.26 | 0.86 |
12/16 | 147 | 149 | 146 | 149 | +0.68% | 7,300 | 15億5824万 | +4.2% | 12.51 | 0.88 |
12/15 | 147 | 148 | 147 | 148 | +0.68% | 7,300 | 15億4778万 | +4.23% | 12.43 | 0.88 |
12/14 | 148 | 149 | 147 | 147 | 0% | 18,200 | 15億3732万 | +4.26% | 12.35 | 0.87 |
12/13 | 150 | 150 | 145 | 147 | -1.34% | 37,300 | 15億3732万 | +4.26% | 12.35 | 0.87 |
12/12 | 148 | 150 | 148 | 149 | +1.36% | 15,900 | 15億5824万 | +6.43% | 12.51 | 0.88 |
12/09 | 151 | 151 | 146 | 147 | -2.65% | 58,800 | 15億3732万 | +5.76% | 12.35 | 0.87 |
12/08 | 152 | 152 | 146 | 151 | -0.66% | 135,400 | 15億7915万 | +8.63% | 12.68 | 0.89 |
12/07 | 150 | 152 | 146 | 152 | +1.33% | 24,200 | 15億8961万 | +10.14% | 12.77 | 0.9 |
12/06 | 144 | 151 | 141 | 150 | +4.9% | 160,300 | 15億6870万 | +9.49% | 12.6 | 0.89 |
12/05 | 143 | 146 | 143 | 143 | +0.7% | 15,200 | 14億9549万 | +5.15% | 12.01 | 0.85 |
12/02 | 143 | 144 | 142 | 142 | 0% | 18,100 | 14億8503万 | +4.41% | 11.93 | 0.84 |
12/01 | 144 | 147 | 141 | 142 | -0.7% | 59,700 | 14億8503万 | +4.41% | 11.93 | 0.84 |
11/30 | 142 | 144 | 141 | 143 | +2.14% | 19,900 | 14億9549万 | +5.93% | 12.01 | 0.85 |
11/29 | 142 | 142 | 140 | 140 | -1.41% | 7,900 | 14億6412万 | +3.7% | 11.76 | 0.83 |
11/28 | 142 | 142 | 140 | 142 | +1.43% | 12,200 | 14億8503万 | +5.97% | 11.93 | 0.84 |
11/25 | 139 | 142 | 139 | 140 | +1.45% | 7,900 | 14億6412万 | +4.48% | 11.76 | 0.83 |
11/24 | 141 | 144 | 138 | 138 | -2.13% | 45,500 | 14億4320万 | +3.76% | 11.59 | 0.82 |
11/22 | 140 | 142 | 140 | 141 | +1.44% | 8,400 | 14億7457万 | +6.02% | 11.84 | 0.83 |
11/21 | 139 | 141 | 138 | 139 | -0.71% | 20,700 | 14億5366万 | +4.51% | 11.67 | 0.82 |
11/18 | 142 | 144 | 137 | 140 | -2.1% | 81,900 | 14億6412万 | +6.06% | 11.76 | 0.83 |
11/17 | 141 | 145 | 139 | 143 | +1.42% | 125,200 | 14億9549万 | +8.33% | 12.01 | 0.85 |
11/16 | 135 | 144 | 133 | 141 | +6.02% | 179,800 | 14億7457万 | +7.63% | 11.84 | 0.83 |
11/15 | 135 | 135 | 131 | 133 | -2.21% | 15,800 | 13億9091万 | +1.53% | 11.17 | 0.79 |
11/14 | 130 | 136 | 130 | 136 | +3.82% | 24,200 | 14億2228万 | +3.82% | 11.42 | 0.81 |
11/11 | 133 | 134 | 131 | 131 | -0.76% | 11,800 | 13億6999万 | +0.77% | 11 | 0.78 |
11/10 | 128 | 133 | 128 | 132 | +7.32% | 11,600 | 13億8045万 | +1.54% | 11.09 | 0.78 |
11/09 | 133 | 133 | 120 | 123 | -7.52% | 22,100 | 12億8633万 | -5.38% | 10.33 | 0.73 |
11/08 | 134 | 134 | 132 | 133 | 0% | 9,600 | 13億9091万 | +3.1% | 11.17 | 0.79 |
11/07 | 130 | 133 | 130 | 133 | +1.53% | 8,900 | 13億9091万 | +3.1% | 11.17 | 0.79 |
11/04 | 130 | 131 | 129 | 131 | +0.77% | 14,000 | 13億6999万 | +2.34% | 11 | 0.78 |