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 | 153 | 155 | 153 | 154 | 0% | 5,500 | 5億2206万 | -3.75% | - | 13.03 |
03/30 | 154 | 157 | 154 | 154 | -0.65% | 3,300 | 5億2206万 | -3.75% | - | 13.03 |
03/29 | 157 | 157 | 153 | 155 | -4.32% | 31,000 | 5億2545万 | -3.13% | - | 13.11 |
03/28 | 161 | 162 | 159 | 162 | +1.89% | 28,200 | 5億4918万 | +0.62% | - | 13.7 |
03/27 | 161 | 161 | 159 | 159 | -0.63% | 18,700 | 5億3901万 | -1.24% | - | 13.45 |
03/24 | 160 | 161 | 159 | 160 | 0% | 12,600 | 5億4240万 | -0.62% | - | 13.53 |
03/23 | 160 | 161 | 159 | 160 | +0.63% | 6,600 | 5億4240万 | -0.62% | - | 13.53 |
03/22 | 160 | 160 | 159 | 159 | -0.63% | 8,000 | 5億3901万 | -1.24% | - | 13.45 |
03/21 | 160 | 160 | 159 | 160 | +1.27% | 9,100 | 5億4240万 | -0.62% | - | 13.53 |
03/17 | 160 | 161 | 158 | 158 | -1.25% | 16,900 | 5億3562万 | -1.86% | - | 13.36 |
03/16 | 160 | 160 | 159 | 160 | 0% | 6,100 | 5億4240万 | -0.62% | - | 13.53 |
03/15 | 161 | 161 | 159 | 160 | 0% | 8,800 | 5億4240万 | -0.62% | - | 13.53 |
03/14 | 161 | 161 | 159 | 160 | 0% | 6,300 | 5億4240万 | -0.62% | - | 13.53 |
03/13 | 161 | 161 | 160 | 160 | -0.62% | 11,900 | 5億4240万 | -0.62% | - | 13.53 |
03/10 | 160 | 161 | 160 | 161 | +0.63% | 2,900 | 5億4579万 | 0% | - | 13.62 |
03/09 | 160 | 162 | 160 | 160 | 0% | 6,200 | 5億4240万 | -0.62% | - | 13.53 |
03/08 | 161 | 161 | 158 | 160 | 0% | 13,700 | 5億4240万 | -0.62% | - | 13.53 |
03/07 | 162 | 163 | 160 | 160 | -1.23% | 17,800 | 5億4240万 | -0.62% | - | 13.53 |
03/06 | 162 | 163 | 161 | 162 | 0% | 6,400 | 5億4918万 | +0.62% | - | 13.7 |
03/03 | 162 | 162 | 161 | 162 | 0% | 4,700 | 5億4918万 | +0.62% | - | 13.7 |
03/02 | 163 | 163 | 162 | 162 | -0.61% | 3,100 | 5億4918万 | +0.62% | - | 13.7 |
03/01 | 163 | 163 | 162 | 163 | +1.24% | 5,900 | 5億5257万 | +1.24% | - | 13.79 |
02/28 | 162 | 162 | 160 | 161 | 0% | 6,600 | 5億4579万 | 0% | - | 13.62 |
02/27 | 162 | 162 | 161 | 161 | 0% | 5,800 | 5億4579万 | 0% | - | 13.62 |
02/24 | 162 | 162 | 158 | 161 | +0.63% | 8,200 | 5億4579万 | 0% | - | 13.62 |
02/23 | 159 | 160 | 156 | 160 | -0.62% | 17,000 | 5億4240万 | -0.62% | - | 13.53 |
02/22 | 162 | 162 | 160 | 161 | 0% | 4,200 | 5億4579万 | 0% | - | 13.62 |
02/21 | 161 | 161 | 160 | 161 | -0.62% | 3,300 | 5億4579万 | 0% | - | 13.62 |
02/20 | 162 | 162 | 160 | 162 | +1.25% | 6,700 | 5億4918万 | +1.25% | - | 13.7 |
02/17 | 161 | 162 | 159 | 160 | 0% | 8,200 | 5億4240万 | 0% | - | 13.53 |
02/16 | 160 | 161 | 158 | 160 | +0.63% | 14,100 | 5億4240万 | 0% | - | 13.53 |
02/15 | 163 | 164 | 157 | 159 | -2.45% | 31,700 | 5億3901万 | -0.63% | - | 13.45 |
02/14 | 164 | 164 | 162 | 163 | +0.62% | 2,400 | 5億5257万 | +1.88% | - | 13.79 |
02/13 | 163 | 164 | 161 | 162 | +0.62% | 13,700 | 5億4918万 | +1.25% | - | 13.7 |
02/10 | 162 | 162 | 160 | 161 | 0% | 4,800 | 5億4579万 | +0.63% | - | 13.62 |
02/09 | 161 | 162 | 161 | 161 | -0.62% | 2,600 | 5億4579万 | +0.63% | - | 13.62 |
02/08 | 160 | 162 | 159 | 162 | +0.62% | 4,100 | 5億4918万 | +1.89% | - | 13.7 |
02/07 | 161 | 162 | 160 | 161 | +0.63% | 5,900 | 5億4579万 | +1.26% | - | 13.62 |
02/06 | 162 | 162 | 160 | 160 | 0% | 3,900 | 5億4240万 | +0.63% | - | 13.53 |
02/03 | 162 | 162 | 159 | 160 | -0.62% | 9,400 | 5億4240万 | +1.27% | - | 13.53 |
02/02 | 162 | 162 | 160 | 161 | -0.62% | 5,600 | 5億4579万 | +1.9% | - | 13.62 |
02/01 | 159 | 162 | 159 | 162 | 0% | 6,700 | 5億4918万 | +2.53% | - | 13.7 |
01/31 | 159 | 162 | 159 | 162 | +1.25% | 5,800 | 5億4918万 | +3.18% | - | 13.7 |
01/30 | 160 | 162 | 159 | 160 | 0% | 8,400 | 5億4240万 | +1.91% | - | 13.53 |
01/27 | 163 | 163 | 160 | 160 | +0.63% | 8,200 | 5億4240万 | +1.91% | - | 13.53 |
01/26 | 160 | 160 | 159 | 159 | -1.24% | 5,700 | 5億3901万 | +1.92% | - | 13.45 |
01/25 | 162 | 163 | 160 | 161 | +1.26% | 17,200 | 5億4579万 | +3.21% | - | 13.62 |
01/24 | 162 | 164 | 159 | 159 | -1.24% | 16,300 | 5億3901万 | +1.92% | - | 13.45 |
01/23 | 161 | 162 | 158 | 161 | 0% | 5,300 | 5億4579万 | +3.21% | - | 13.62 |
01/20 | 158 | 161 | 157 | 161 | +0.63% | 9,800 | 5億4579万 | +3.87% | - | 13.62 |
01/19 | 157 | 160 | 157 | 160 | +1.91% | 5,800 | 5億4240万 | +3.23% | - | 13.53 |
01/18 | 158 | 159 | 157 | 157 | -0.63% | 8,200 | 5億3223万 | +1.29% | - | 13.28 |
01/17 | 159 | 159 | 156 | 158 | -0.63% | 19,000 | 5億3562万 | +1.94% | - | 13.36 |
01/16 | 158 | 162 | 157 | 159 | +1.27% | 39,400 | 5億3901万 | +3.25% | - | 13.45 |
01/13 | 160 | 161 | 155 | 157 | -0.63% | 43,500 | 5億3223万 | +1.95% | - | 13.28 |
01/12 | 161 | 163 | 158 | 158 | -4.24% | 40,900 | 5億3562万 | +2.6% | - | 13.36 |
01/11 | 160 | 181 | 160 | 165 | +6.45% | 547,500 | 5億5935万 | +7.14% | - | 13.96 |
01/10 | 157 | 157 | 152 | 155 | -1.27% | 33,400 | 5億2545万 | +1.31% | - | 13.11 |
01/06 | 155 | 157 | 155 | 157 | +1.29% | 8,600 | 5億3223万 | +2.61% | - | 13.28 |
01/05 | 155 | 155 | 154 | 155 | -0.64% | 4,600 | 5億2545万 | +1.31% | - | 13.11 |
01/04 | 155 | 156 | 154 | 156 | +1.3% | 2,400 | 5億2884万 | +1.96% | - | 13.2 |
2016 |
12/30 | 153 | 156 | 153 | 154 | +0.65% | 25,700 | 5億2206万 | +0.65% | - | 13.03 |
12/29 | 153 | 159 | 151 | 153 | +0.66% | 48,800 | 5億1867万 | 0% | - | 12.94 |
12/28 | 150 | 153 | 150 | 152 | +0.66% | 12,800 | 5億1528万 | -0.65% | - | 12.86 |
12/27 | 151 | 152 | 150 | 151 | -0.66% | 25,400 | 5億1189万 | -1.31% | - | 12.77 |
12/26 | 152 | 153 | 151 | 152 | 0% | 6,800 | 5億1528万 | -0.65% | - | 12.86 |
12/22 | 151 | 153 | 151 | 152 | 0% | 49,700 | 5億1528万 | -0.65% | - | 12.86 |
12/21 | 153 | 153 | 151 | 152 | -0.65% | 15,900 | 5億1528万 | -0.65% | - | 12.86 |
12/20 | 154 | 154 | 152 | 153 | 0% | 12,900 | 5億1867万 | 0% | - | 12.94 |
12/19 | 153 | 154 | 152 | 153 | 0% | 5,000 | 5億1867万 | 0% | - | 12.94 |
12/16 | 152 | 153 | 152 | 153 | 0% | 4,100 | 5億1867万 | 0% | - | 12.94 |
12/15 | 152 | 153 | 152 | 153 | 0% | 10,900 | 5億1867万 | 0% | - | 12.94 |
12/14 | 153 | 154 | 151 | 153 | -0.65% | 28,600 | 5億1867万 | 0% | - | 12.94 |
12/13 | 153 | 154 | 153 | 154 | +0.65% | 1,800 | 5億2206万 | +0.65% | - | 13.03 |
12/12 | 155 | 156 | 150 | 153 | -0.65% | 55,600 | 5億1867万 | -0.65% | - | 12.94 |
12/09 | 154 | 157 | 153 | 154 | 0% | 54,700 | 5億2206万 | 0% | - | 13.03 |
12/08 | 154 | 155 | 154 | 154 | 0% | 2,500 | 5億2206万 | 0% | - | 13.03 |
12/07 | 154 | 155 | 152 | 154 | 0% | 22,800 | 5億2206万 | 0% | - | 13.03 |
12/06 | 154 | 158 | 153 | 154 | +0.65% | 35,300 | 5億2206万 | 0% | - | 13.03 |
12/05 | 153 | 154 | 153 | 153 | +0.66% | 7,100 | 5億1867万 | -0.65% | - | 12.94 |
12/02 | 154 | 155 | 152 | 152 | -1.3% | 16,800 | 5億1528万 | -1.3% | - | 12.86 |
12/01 | 153 | 158 | 153 | 154 | +1.32% | 22,800 | 5億2206万 | 0% | - | 13.03 |
11/30 | 154 | 155 | 152 | 152 | -1.3% | 8,200 | 5億1528万 | -0.65% | - | 12.86 |
11/29 | 153 | 155 | 153 | 154 | +0.65% | 5,100 | 5億2206万 | +0.65% | - | 13.03 |
11/28 | 153 | 155 | 152 | 153 | +1.32% | 23,200 | 5億1867万 | +0.66% | - | 12.94 |
11/25 | 152 | 152 | 151 | 151 | -0.66% | 12,200 | 5億1189万 | -0.66% | - | 12.77 |
11/24 | 151 | 152 | 151 | 152 | 0% | 21,600 | 5億1528万 | 0% | - | 12.86 |
11/22 | 153 | 154 | 151 | 152 | -1.3% | 20,000 | 5億1528万 | 0% | - | 12.86 |
11/21 | 153 | 155 | 152 | 154 | +0.65% | 12,000 | 5億2206万 | +1.32% | - | 13.03 |
11/18 | 154 | 156 | 152 | 153 | -0.65% | 19,700 | 5億1867万 | +0.66% | - | 12.94 |
11/17 | 152 | 157 | 152 | 154 | +1.99% | 36,200 | 5億2206万 | +1.32% | - | 13.03 |
11/16 | 153 | 154 | 151 | 151 | -0.66% | 12,400 | 5億1189万 | -0.66% | - | 12.77 |
11/15 | 153 | 155 | 151 | 152 | +1.33% | 19,800 | 5億1528万 | 0% | - | 12.86 |
11/14 | 151 | 153 | 150 | 150 | -1.96% | 48,600 | 5億850万 | -1.32% | - | 12.69 |
11/11 | 157 | 158 | 151 | 153 | -1.92% | 72,100 | 5億1867万 | +0.66% | - | 12.94 |
11/10 | 161 | 166 | 154 | 156 | 0% | 164,400 | 5億2884万 | +2.63% | - | 13.2 |
11/09 | 155 | 182 | 147 | 156 | 0% | 860,100 | 5億2884万 | +3.31% | - | 13.2 |
11/08 | 163 | 163 | 155 | 156 | -3.11% | 120,100 | 5億2884万 | +3.31% | - | 13.2 |
11/07 | 176 | 182 | 161 | 161 | -3.59% | 322,300 | 5億4579万 | +6.62% | - | 13.62 |
11/04 | 159 | 189 | 155 | 167 | +7.74% | 1,352,100 | 5億6613万 | +10.6% | - | 14.13 |