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 | 99 | 99 | 98 | 99 | +1.02% | 15,900 | 18億6498万 | -3.88% | - | 3.67 |
| 03/30 | 97 | 98 | 96 | 98 | +1.03% | 31,400 | 18億4614万 | -4.85% | - | 3.64 |
| 03/29 | 98 | 99 | 95 | 97 | -1.02% | 166,400 | 18億2730万 | -5.83% | - | 3.6 |
| 03/28 | 99 | 100 | 98 | 98 | 0% | 58,800 | 18億4614万 | -5.77% | - | 3.64 |
| 03/27 | 99 | 100 | 98 | 98 | -2.97% | 42,500 | 18億4614万 | -5.77% | - | 3.64 |
| 03/24 | 101 | 102 | 99 | 101 | +1% | 39,600 | 19億265万 | -2.88% | - | 3.75 |
| 03/23 | 99 | 100 | 99 | 100 | 0% | 23,300 | 18億8382万 | -3.85% | - | 3.71 |
| 03/22 | 99 | 101 | 99 | 100 | -0.99% | 49,000 | 18億8382万 | -4.76% | - | 3.71 |
| 03/21 | 101 | 102 | 99 | 101 | -0.98% | 79,700 | 19億265万 | -3.81% | - | 3.75 |
| 03/17 | 103 | 104 | 102 | 102 | -0.97% | 60,300 | 19億2149万 | -2.86% | - | 3.78 |
| 03/16 | 104 | 104 | 103 | 103 | 0% | 25,300 | 19億4033万 | -2.83% | - | 3.82 |
| 03/15 | 105 | 106 | 103 | 103 | -1.9% | 36,000 | 19億4033万 | -2.83% | - | 3.82 |
| 03/14 | 106 | 106 | 104 | 105 | 0% | 40,300 | 19億7801万 | -0.94% | - | 3.9 |
| 03/13 | 106 | 106 | 104 | 105 | -0.94% | 30,900 | 19億7801万 | -0.94% | - | 3.9 |
| 03/10 | 106 | 107 | 104 | 106 | +0.95% | 50,400 | 19億9684万 | 0% | - | 3.93 |
| 03/09 | 106 | 106 | 104 | 105 | -0.94% | 48,700 | 19億7801万 | -0.94% | - | 3.9 |
| 03/08 | 106 | 107 | 105 | 106 | +0.95% | 26,200 | 19億9684万 | 0% | - | 3.93 |
| 03/07 | 105 | 106 | 105 | 105 | 0% | 34,000 | 19億7801万 | -0.94% | - | 3.9 |
| 03/06 | 106 | 106 | 105 | 105 | 0% | 95,000 | 19億7801万 | -0.94% | - | 3.9 |
| 03/03 | 107 | 107 | 105 | 105 | -0.94% | 102,500 | 19億7801万 | -0.94% | - | 3.9 |
| 03/02 | 106 | 107 | 106 | 106 | -0.93% | 9,700 | 19億9684万 | 0% | - | 3.93 |
| 03/01 | 106 | 108 | 105 | 107 | +1.9% | 34,800 | 20億1568万 | +0.94% | - | 3.97 |
| 02/28 | 107 | 107 | 105 | 105 | 0% | 11,200 | 19億7801万 | -0.94% | - | 3.9 |
| 02/27 | 108 | 108 | 105 | 105 | -1.87% | 14,300 | 19億7801万 | -0.94% | - | 3.9 |
| 02/24 | 106 | 107 | 106 | 107 | +1.9% | 36,900 | 20億1568万 | +0.94% | - | 3.97 |
| 02/23 | 107 | 107 | 105 | 105 | 0% | 17,900 | 19億7801万 | -0.94% | - | 3.9 |
| 02/22 | 106 | 107 | 105 | 105 | 0% | 19,300 | 19億7801万 | -0.94% | - | 3.9 |
| 02/21 | 106 | 107 | 105 | 105 | 0% | 29,400 | 19億7801万 | -0.94% | - | 3.9 |
| 02/20 | 106 | 106 | 105 | 105 | -0.94% | 19,400 | 19億7801万 | -0.94% | - | 3.9 |
| 02/17 | 105 | 106 | 105 | 106 | +0.95% | 25,300 | 19億9684万 | 0% | - | 3.93 |
| 02/16 | 106 | 107 | 105 | 105 | -0.94% | 49,200 | 19億7801万 | -0.94% | - | 3.9 |
| 02/15 | 108 | 108 | 105 | 106 | -0.93% | 45,400 | 19億9684万 | -0.93% | - | 3.93 |
| 02/14 | 109 | 109 | 106 | 107 | -3.6% | 84,800 | 20億1568万 | 0% | - | 3.97 |
| 02/13 | 112 | 112 | 109 | 111 | +0.91% | 50,600 | 20億9104万 | +3.74% | - | 4.12 |
| 02/10 | 109 | 111 | 106 | 110 | +0.92% | 143,500 | 20億7220万 | +2.8% | - | 4.08 |
| 02/09 | 107 | 109 | 106 | 109 | +2.83% | 39,200 | 20億5336万 | +1.87% | - | 4.04 |
| 02/08 | 107 | 107 | 106 | 106 | 0% | 36,500 | 19億9684万 | 0% | - | 3.93 |
| 02/07 | 105 | 108 | 105 | 106 | +0.95% | 37,500 | 19億9684万 | 0% | - | 3.93 |
| 02/06 | 105 | 106 | 105 | 105 | -0.94% | 26,500 | 19億7801万 | -0.94% | - | 3.9 |
| 02/03 | 105 | 106 | 105 | 106 | +0.95% | 14,300 | 19億9684万 | 0% | - | 3.93 |
| 02/02 | 105 | 106 | 105 | 105 | 0% | 51,800 | 19億7801万 | -0.94% | - | 3.9 |
| 02/01 | 107 | 107 | 105 | 105 | -1.87% | 22,600 | 19億7801万 | -0.94% | - | 3.9 |
| 01/31 | 106 | 107 | 105 | 107 | +0.94% | 18,300 | 20億1568万 | +0.94% | - | 3.97 |
| 01/30 | 108 | 108 | 105 | 106 | -0.93% | 39,600 | 19億9684万 | -0.93% | - | 3.93 |
| 01/27 | 108 | 109 | 106 | 107 | 0% | 52,800 | 20億1568万 | 0% | - | 3.97 |
| 01/26 | 108 | 108 | 105 | 107 | -0.93% | 108,000 | 20億1568万 | 0% | - | 3.97 |
| 01/25 | 106 | 108 | 106 | 108 | +1.89% | 45,000 | 20億3452万 | +0.93% | - | 4.01 |
| 01/24 | 106 | 106 | 104 | 106 | 0% | 32,400 | 19億9684万 | -0.93% | - | 3.93 |
| 01/23 | 107 | 107 | 105 | 106 | +0.95% | 48,500 | 19億9684万 | -0.93% | - | 3.93 |
| 01/20 | 105 | 106 | 105 | 105 | 0% | 10,300 | 19億7801万 | -2.78% | - | 3.9 |
| 01/19 | 106 | 107 | 104 | 105 | 0% | 73,200 | 19億7801万 | -2.78% | - | 3.9 |
| 01/18 | 104 | 107 | 104 | 105 | -0.94% | 42,400 | 19億7801万 | -2.78% | - | 3.9 |
| 01/17 | 106 | 107 | 105 | 106 | 0% | 71,800 | 19億9684万 | -1.85% | - | 3.93 |
| 01/16 | 107 | 108 | 106 | 106 | -0.93% | 20,900 | 19億9684万 | -1.85% | - | 3.93 |
| 01/13 | 106 | 108 | 106 | 107 | 0% | 29,600 | 20億1568万 | -0.93% | - | 3.97 |
| 01/12 | 108 | 109 | 106 | 107 | -0.93% | 46,600 | 20億1568万 | -1.83% | - | 3.97 |
| 01/11 | 109 | 110 | 108 | 108 | -0.92% | 79,400 | 20億3452万 | -0.92% | - | 4.01 |
| 01/10 | 111 | 111 | 107 | 109 | -1.8% | 99,000 | 20億5336万 | 0% | - | 4.04 |
| 01/06 | 108 | 111 | 105 | 111 | +4.72% | 217,700 | 20億9104万 | +1.83% | - | 4.12 |
| 01/05 | 106 | 106 | 104 | 106 | 0% | 66,100 | 19億9684万 | -2.75% | - | 3.93 |
| 01/04 | 105 | 107 | 105 | 106 | 0% | 71,100 | 19億9684万 | -2.75% | - | 3.93 |
| 2016 |
| 12/30 | 106 | 107 | 105 | 106 | 0% | 20,500 | 19億7299万 | -2.75% | - | 3.88 |
| 12/29 | 107 | 107 | 104 | 106 | 0% | 54,900 | 19億7299万 | -2.75% | - | 3.88 |
| 12/28 | 103 | 107 | 103 | 106 | +2.91% | 49,100 | 19億7299万 | -3.64% | - | 3.88 |
| 12/27 | 103 | 105 | 102 | 103 | -0.96% | 152,700 | 19億1715万 | -6.36% | - | 3.77 |
| 12/26 | 109 | 109 | 104 | 104 | -3.7% | 127,100 | 19億3577万 | -5.45% | - | 3.81 |
| 12/22 | 109 | 109 | 106 | 108 | -0.92% | 70,700 | 20億1022万 | -2.7% | - | 3.96 |
| 12/21 | 111 | 111 | 108 | 109 | -0.91% | 62,500 | 20億2883万 | -1.8% | - | 3.99 |
| 12/20 | 110 | 112 | 110 | 110 | 0% | 50,900 | 20億4745万 | 0% | - | 4.03 |
| 12/19 | 114 | 114 | 110 | 110 | -1.79% | 41,600 | 20億4745万 | 0% | - | 4.03 |
| 12/16 | 114 | 114 | 111 | 112 | -1.75% | 88,900 | 20億8467万 | +1.82% | - | 4.1 |
| 12/15 | 110 | 117 | 110 | 114 | +3.64% | 127,300 | 21億2190万 | +3.64% | - | 4.18 |
| 12/14 | 109 | 111 | 109 | 110 | 0% | 41,100 | 20億4745万 | +0.92% | - | 4.03 |
| 12/13 | 110 | 110 | 108 | 110 | 0% | 34,300 | 20億4745万 | +0.92% | - | 4.03 |
| 12/12 | 109 | 110 | 107 | 110 | 0% | 69,300 | 20億4745万 | +0.92% | - | 4.03 |
| 12/09 | 111 | 111 | 108 | 110 | 0% | 41,700 | 20億4745万 | +0.92% | - | 4.03 |
| 12/08 | 110 | 110 | 108 | 110 | +0.92% | 93,700 | 20億4745万 | +0.92% | - | 4.03 |
| 12/07 | 111 | 111 | 109 | 109 | -1.8% | 33,300 | 20億2883万 | 0% | - | 3.99 |
| 12/06 | 111 | 111 | 109 | 111 | +0.91% | 20,200 | 20億6606万 | +1.83% | - | 4.07 |
| 12/05 | 112 | 112 | 108 | 110 | 0% | 37,100 | 20億4745万 | +0.92% | - | 4.03 |
| 12/02 | 110 | 111 | 109 | 110 | 0% | 23,900 | 20億4745万 | +0.92% | - | 4.03 |
| 12/01 | 110 | 112 | 109 | 110 | -1.79% | 65,500 | 20億4745万 | +0.92% | - | 4.03 |
| 11/30 | 110 | 112 | 108 | 112 | +0.9% | 79,900 | 20億8467万 | +1.82% | - | 4.1 |
| 11/29 | 109 | 112 | 109 | 111 | +1.83% | 27,800 | 20億6606万 | +0.91% | - | 4.07 |
| 11/28 | 112 | 112 | 108 | 109 | 0% | 51,400 | 20億2883万 | -0.91% | - | 3.99 |
| 11/25 | 112 | 113 | 107 | 109 | -2.68% | 68,000 | 20億2883万 | -0.91% | - | 3.99 |
| 11/24 | 110 | 112 | 110 | 112 | 0% | 39,000 | 20億8467万 | +1.82% | - | 4.1 |
| 11/22 | 113 | 113 | 110 | 112 | -0.88% | 63,500 | 20億8467万 | +1.82% | - | 4.1 |
| 11/21 | 112 | 113 | 111 | 113 | +2.73% | 72,700 | 21億329万 | +2.73% | - | 4.14 |
| 11/18 | 114 | 115 | 109 | 110 | -1.79% | 142,300 | 20億4745万 | 0% | - | 4.03 |
| 11/17 | 108 | 114 | 108 | 112 | 0% | 173,300 | 20億8467万 | +1.82% | - | 4.1 |
| 11/16 | 109 | 130 | 108 | 112 | +7.69% | 1,564,200 | 20億8467万 | +1.82% | - | 4.1 |
| 11/15 | 104 | 107 | 103 | 104 | -2.8% | 85,800 | 19億3577万 | -6.31% | - | 3.81 |
| 11/14 | 103 | 107 | 102 | 107 | +7% | 61,300 | 19億9161万 | -3.6% | - | 3.92 |
| 11/11 | 105 | 105 | 100 | 100 | -2.91% | 35,000 | 18億6132万 | -10.71% | - | 3.66 |
| 11/10 | 104 | 105 | 99 | 103 | +0.98% | 45,300 | 19億1715万 | -8.04% | - | 3.77 |
| 11/09 | 104 | 105 | 95 | 102 | -1.92% | 84,700 | 18億9854万 | -9.73% | - | 3.74 |
| 11/08 | 107 | 107 | 104 | 104 | -1.89% | 24,400 | 19億3577万 | -8.77% | - | 3.81 |
| 11/07 | 108 | 109 | 106 | 106 | -1.85% | 24,500 | 19億7299万 | -7.02% | - | 3.88 |
| 11/04 | 112 | 112 | 107 | 108 | -2.7% | 52,200 | 20億1022万 | -6.09% | - | 3.96 |
