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 |
---|
2023 | 10/1, 株式併合 2→1 |
2017 | 10/1, 株式併合 2→1 |
2017 |
03/31 | 272 | 272 | 260 | 260 | 0% | 389,750 | 55億5473万 | +2.36% | 222.9 | 1.65 |
03/30 | 264 | 268 | 260 | 260 | -1.52% | 407,250 | 55億5473万 | +2.77% | 222.9 | 1.65 |
03/29 | 252 | 264 | 252 | 264 | +6.45% | 700,000 | 56億4019万 | +5.18% | 226.33 | 1.68 |
03/28 | 248 | 252 | 248 | 248 | 0% | 329,250 | 52億9836万 | -0.4% | 212.61 | 1.58 |
03/27 | 256 | 256 | 244 | 248 | -1.59% | 508,250 | 52億9836万 | 0% | 212.61 | 1.58 |
03/24 | 252 | 256 | 248 | 252 | 0% | 252,000 | 53億8382万 | +1.61% | 216.04 | 1.6 |
03/23 | 252 | 252 | 248 | 252 | 0% | 314,000 | 53億8382万 | +2.02% | 216.04 | 1.6 |
03/22 | 252 | 256 | 248 | 252 | 0% | 448,500 | 53億8382万 | +2.44% | 216.04 | 1.6 |
03/21 | 252 | 256 | 244 | 252 | -1.56% | 751,000 | 53億8382万 | +3.28% | 216.04 | 1.6 |
03/17 | 260 | 268 | 256 | 256 | -3.03% | 440,000 | 54億6927万 | +5.79% | 219.47 | 1.63 |
03/16 | 256 | 268 | 256 | 264 | +4.76% | 708,000 | 56億4019万 | +10% | 226.33 | 1.68 |
03/15 | 256 | 260 | 252 | 252 | -3.08% | 433,000 | 53億8382万 | +6.33% | 216.04 | 1.6 |
03/14 | 260 | 260 | 252 | 260 | 0% | 902,250 | 55億5473万 | +10.64% | 222.9 | 1.65 |
03/13 | 264 | 268 | 260 | 260 | -2.99% | 617,750 | 55億5473万 | +12.07% | 222.9 | 1.65 |
03/10 | 276 | 276 | 264 | 268 | -2.9% | 1,128,000 | 57億2565万 | +16.52% | 229.76 | 1.7 |
03/09 | 280 | 284 | 276 | 276 | -2.82% | 964,250 | 58億9656万 | +21.59% | 236.61 | 1.75 |
03/08 | 276 | 288 | 272 | 284 | +4.41% | 2,025,250 | 60億6748万 | +26.79% | 243.47 | 1.8 |
03/07 | 272 | 280 | 272 | 272 | 0% | 1,049,500 | 58億1110万 | +23.64% | 233.19 | 1.73 |
03/06 | 272 | 276 | 264 | 272 | -1.45% | 1,112,250 | 58億1110万 | +25.35% | 233.19 | 1.73 |
03/03 | 276 | 280 | 260 | 276 | +1.47% | 3,712,250 | 58億9656万 | +28.97% | 236.61 | 1.75 |
03/02 | 288 | 324 | 264 | 272 | +25.93% | 19,513,750 | 58億1110万 | +28.91% | 233.19 | 1.73 |
03/01 | 212 | 216 | 212 | 216 | +1.89% | 296,500 | 46億1470万 | +3.35% | 185.18 | 1.37 |
02/28 | 216 | 216 | 212 | 212 | 0% | 260,500 | 45億2924万 | +1.92% | 181.75 | 1.35 |
02/27 | 212 | 216 | 212 | 212 | -3.64% | 278,750 | 45億2924万 | +2.42% | 181.75 | 1.35 |
02/24 | 220 | 220 | 216 | 220 | 0% | 179,500 | 47億16万 | +5.77% | 188.61 | 1.4 |
02/23 | 216 | 220 | 216 | 220 | +1.85% | 240,750 | 47億16万 | +6.28% | 188.61 | 1.4 |
02/22 | 224 | 224 | 216 | 216 | -3.57% | 370,000 | 46億1470万 | +4.35% | 185.18 | 1.37 |
02/21 | 228 | 228 | 220 | 224 | 0% | 269,500 | 47億8561万 | +8.21% | 192.03 | 1.42 |
02/20 | 228 | 228 | 224 | 224 | -1.75% | 142,000 | 47億8561万 | +8.21% | 192.03 | 1.42 |
02/17 | 228 | 232 | 220 | 228 | 0% | 334,500 | 48億7107万 | +10.14% | 195.46 | 1.45 |
02/16 | 224 | 236 | 224 | 228 | +1.79% | 752,500 | 48億7107万 | +10.14% | 195.46 | 1.45 |
02/15 | 216 | 232 | 216 | 224 | +9.8% | 1,521,500 | 47億8561万 | +8.21% | 192.03 | 1.42 |
02/14 | 208 | 212 | 200 | 204 | 0% | 359,000 | 43億5833万 | -1.45% | 174.89 | 1.3 |
02/13 | 208 | 208 | 204 | 204 | 0% | 222,750 | 43億5833万 | -1.92% | 174.89 | 1.3 |
02/10 | 196 | 204 | 196 | 204 | +4.08% | 482,750 | 43億5833万 | -2.39% | 174.89 | 1.3 |
02/09 | 196 | 200 | 196 | 196 | 0% | 179,500 | 41億8741万 | -6.67% | 168.03 | 1.24 |
02/08 | 196 | 200 | 196 | 196 | +2.08% | 211,750 | 41億8741万 | -7.55% | 168.03 | 1.24 |
02/07 | 196 | 200 | 192 | 192 | -4% | 286,500 | 41億195万 | -9.86% | 164.6 | 1.22 |
02/06 | 196 | 200 | 192 | 200 | +2.04% | 279,000 | 42億7287万 | -6.98% | 171.46 | 1.27 |
02/03 | 200 | 200 | 192 | 196 | 0% | 352,750 | 41億8741万 | -9.26% | 168.03 | 1.24 |
02/02 | 200 | 200 | 196 | 196 | -2% | 289,750 | 41億8741万 | -9.68% | 168.03 | 1.24 |
02/01 | 196 | 204 | 196 | 200 | -1.96% | 374,000 | 42億7287万 | -8.26% | 171.46 | 1.27 |
01/31 | 200 | 204 | 196 | 204 | +4.08% | 462,250 | 43億5833万 | -7.27% | 174.89 | 1.3 |
01/30 | 200 | 200 | 196 | 196 | -2% | 250,500 | 41億8741万 | -11.31% | 168.03 | 1.24 |
01/27 | 200 | 204 | 200 | 200 | -1.96% | 264,000 | 42億7287万 | -9.91% | 171.46 | 1.27 |
01/26 | 200 | 204 | 200 | 204 | +2% | 295,750 | 43億5833万 | -8.93% | 174.89 | 1.3 |
01/25 | 200 | 200 | 196 | 200 | +2.04% | 298,750 | 42億7287万 | -11.11% | 171.46 | 1.27 |
01/24 | 208 | 208 | 192 | 196 | -9.26% | 1,050,000 | 41億8741万 | -13.27% | 168.03 | 1.24 |
01/23 | 216 | 216 | 212 | 216 | 0% | 188,000 | 46億1470万 | -5.26% | 185.18 | 1.37 |
01/20 | 216 | 220 | 216 | 216 | 0% | 248,000 | 46億1470万 | -5.68% | 185.18 | 1.37 |
01/19 | 216 | 220 | 212 | 216 | 0% | 253,250 | 46億1470万 | -6.09% | 185.18 | 1.37 |
01/18 | 216 | 216 | 212 | 216 | 0% | 263,500 | 46億1470万 | -6.49% | 185.18 | 1.37 |
01/17 | 220 | 220 | 212 | 216 | -3.57% | 292,500 | 46億1470万 | -6.9% | 185.18 | 1.37 |
01/16 | 228 | 228 | 220 | 224 | -1.75% | 311,500 | 47億8561万 | -3.86% | 192.03 | 1.42 |
01/13 | 224 | 228 | 224 | 228 | 0% | 217,250 | 48億7107万 | -2.56% | 195.46 | 1.45 |
01/12 | 228 | 228 | 224 | 228 | -1.72% | 266,750 | 48億7107万 | -2.56% | 195.46 | 1.45 |
01/11 | 228 | 232 | 228 | 232 | +1.75% | 238,500 | 49億5653万 | -0.43% | 198.89 | 1.47 |
01/10 | 232 | 232 | 228 | 228 | -1.72% | 411,500 | 48億7107万 | -2.15% | 195.46 | 1.45 |
01/06 | 228 | 236 | 228 | 232 | 0% | 359,500 | 49億5653万 | -0.43% | 198.89 | 1.47 |
01/05 | 232 | 236 | 228 | 232 | 0% | 356,750 | 49億5653万 | -0.43% | 198.89 | 1.47 |
01/04 | 228 | 236 | 228 | 232 | +3.57% | 459,750 | 49億5653万 | -0.43% | 198.89 | 1.47 |
2016 |
12/30 | 228 | 228 | 224 | 224 | -3.45% | 205,500 | 47億8561万 | -3.45% | 192.03 | 1.42 |
12/29 | 228 | 236 | 228 | 232 | +1.75% | 331,500 | 49億5653万 | 0% | 198.89 | 1.47 |
12/28 | 228 | 232 | 228 | 228 | 0% | 248,750 | 48億7107万 | -1.3% | 195.46 | 1.45 |
12/27 | 236 | 236 | 228 | 228 | -1.72% | 496,500 | 48億7107万 | -0.87% | 195.46 | 1.45 |
12/26 | 228 | 232 | 228 | 232 | +1.75% | 469,500 | 49億5653万 | +1.31% | 198.89 | 1.47 |
12/22 | 236 | 236 | 228 | 228 | -1.72% | 499,750 | 48億7107万 | 0% | 195.46 | 1.45 |
12/21 | 236 | 244 | 232 | 232 | -3.33% | 621,000 | 49億5653万 | +2.2% | 198.89 | 1.47 |
12/20 | 236 | 240 | 232 | 240 | +1.69% | 629,750 | 51億2744万 | +6.67% | 205.75 | 1.52 |
12/19 | 236 | 236 | 232 | 236 | 0% | 543,500 | 50億4199万 | +6.31% | 202.32 | 1.5 |
12/16 | 232 | 240 | 228 | 236 | +3.51% | 564,500 | 50億4199万 | +7.27% | 202.32 | 1.5 |
12/15 | 232 | 236 | 224 | 228 | -1.72% | 580,750 | 48億7107万 | +4.59% | 195.46 | 1.45 |
12/14 | 244 | 244 | 220 | 232 | -4.92% | 686,250 | 49億5653万 | +7.41% | 198.89 | 1.47 |
12/13 | 248 | 248 | 240 | 244 | -1.61% | 437,000 | 52億1290万 | +14.02% | 209.18 | 1.55 |
12/12 | 248 | 252 | 244 | 248 | +1.64% | 646,500 | 52億9836万 | +17.54% | 212.61 | 1.58 |
12/09 | 244 | 252 | 240 | 244 | 0% | 664,500 | 52億1290万 | +17.31% | 209.18 | 1.55 |
12/08 | 236 | 244 | 236 | 244 | +3.39% | 521,250 | 52億1290万 | +18.45% | 209.18 | 1.55 |
12/07 | 240 | 248 | 232 | 236 | -1.67% | 871,250 | 50億4199万 | +15.69% | 202.32 | 1.5 |
12/06 | 228 | 240 | 228 | 240 | +7.14% | 738,500 | 51億2744万 | +18.81% | 205.75 | 1.52 |
12/05 | 220 | 224 | 220 | 224 | 0% | 419,750 | 47億8561万 | +12% | 192.03 | 1.42 |
12/02 | 228 | 228 | 216 | 224 | 0% | 782,250 | 47億8561万 | +12.56% | 192.03 | 1.42 |
12/01 | 228 | 240 | 224 | 224 | -1.75% | 608,250 | 47億8561万 | +13.13% | 192.03 | 1.42 |
11/30 | 220 | 228 | 220 | 228 | +1.79% | 421,250 | 48億7107万 | +16.33% | 195.46 | 1.45 |
11/29 | 228 | 240 | 224 | 224 | -1.75% | 718,250 | 47億8561万 | +14.87% | 192.03 | 1.42 |
11/28 | 216 | 228 | 216 | 228 | +5.56% | 607,000 | 48億7107万 | +17.53% | 195.46 | 1.45 |
11/25 | 224 | 228 | 208 | 216 | -5.26% | 917,250 | 46億1470万 | +12.5% | 185.18 | 1.37 |
11/24 | 200 | 228 | 200 | 228 | +11.76% | 868,750 | 48億7107万 | +19.37% | 195.46 | 1.45 |
11/22 | 200 | 204 | 200 | 204 | 0% | 445,000 | 43億5833万 | +7.94% | 174.89 | 1.3 |
11/21 | 200 | 204 | 200 | 204 | 0% | 458,250 | 43億5833万 | +8.51% | 174.89 | 1.3 |
11/18 | 200 | 204 | 196 | 204 | +2% | 481,250 | 43億5833万 | +8.51% | 174.89 | 1.3 |
11/17 | 192 | 200 | 192 | 200 | +2.04% | 383,250 | 42億7287万 | +6.95% | 171.46 | 1.27 |
11/16 | 192 | 196 | 188 | 196 | +4.26% | 467,000 | 41億8741万 | +4.81% | 168.03 | 1.24 |
11/15 | 184 | 196 | 184 | 188 | +4.44% | 674,250 | 40億1650万 | +1.08% | 161.17 | 1.19 |
11/14 | 180 | 184 | 176 | 180 | 0% | 340,500 | 38億4558万 | -3.23% | 154.31 | 1.14 |
11/11 | 180 | 184 | 176 | 180 | 0% | 394,250 | 38億4558万 | -3.23% | 154.31 | 1.14 |
11/10 | 176 | 184 | 172 | 180 | +4.65% | 627,000 | 38億4558万 | -3.74% | 154.31 | 1.14 |
11/09 | 184 | 184 | 168 | 172 | -6.52% | 561,000 | 36億7467万 | -8.02% | 147.46 | 1.09 |
11/08 | 184 | 184 | 180 | 184 | +2.22% | 458,000 | 39億3104万 | -1.6% | 157.74 | 1.17 |
11/07 | 184 | 184 | 180 | 180 | 0% | 462,500 | 38億4558万 | -3.74% | 154.31 | 1.14 |
11/04 | 184 | 184 | 180 | 180 | -4.26% | 464,750 | 38億4558万 | -3.74% | 154.31 | 1.14 |