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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 |
| 03/31 | 201 | 202 | 201 | 201 | +0.1% | 15,500 | 70億4602万 | -2.33% | 5.26 | 0.56 |
| 03/30 | 200 | 202 | 200 | 201 | -1.28% | 38,000 | 70億3902万 | -2.43% | 5.26 | 0.56 |
| 03/29 | 204 | 204 | 201 | 204 | -0.1% | 28,500 | 71億3007万 | -1.64% | 5.32 | 0.57 |
| 03/28 | 204 | 205 | 202 | 204 | -0.49% | 71,000 | 71億3707万 | -1.55% | 5.33 | 0.57 |
| 03/27 | 200 | 205 | 200 | 205 | +3.64% | 75,000 | 71億7209万 | -1.54% | 5.36 | 0.57 |
| 03/24 | 196 | 199 | 195 | 198 | +0.51% | 18,000 | 69億1995万 | -5% | 5.17 | 0.55 |
| 03/23 | 196 | 197 | 196 | 197 | -0.41% | 42,000 | 68億8493万 | -5.48% | 5.14 | 0.55 |
| 03/22 | 198 | 199 | 197 | 197 | -1.3% | 32,000 | 69億1294万 | -5.55% | 5.16 | 0.55 |
| 03/21 | 201 | 201 | 199 | 200 | -0.99% | 31,500 | 70億400万 | -4.31% | 5.23 | 0.56 |
| 03/17 | 203 | 203 | 200 | 202 | -1.17% | 69,500 | 70億7404万 | -3.35% | 5.28 | 0.56 |
| 03/16 | 205 | 205 | 203 | 204 | -0.49% | 15,000 | 71億5808万 | -1.73% | 5.35 | 0.57 |
| 03/15 | 205 | 207 | 204 | 205 | 0% | 24,500 | 71億9310万 | -1.25% | 5.37 | 0.57 |
| 03/14 | 205 | 207 | 205 | 205 | -0.68% | 24,000 | 71億9310万 | -0.77% | 5.37 | 0.57 |
| 03/13 | 206 | 208 | 206 | 207 | +0.29% | 22,500 | 72億4213万 | +0.39% | 5.41 | 0.58 |
| 03/10 | 206 | 207 | 205 | 206 | +0.19% | 15,000 | 72億2112万 | +1.08% | 5.39 | 0.57 |
| 03/09 | 202 | 206 | 202 | 206 | +0.59% | 74,000 | 72億711万 | +1.38% | 5.38 | 0.57 |
| 03/08 | 206 | 209 | 205 | 205 | -0.87% | 46,000 | 71億6509万 | +1.29% | 5.35 | 0.57 |
| 03/07 | 206 | 206 | 206 | 206 | 0% | 30,500 | 72億2812万 | +2.69% | 5.4 | 0.57 |
| 03/06 | 206 | 207 | 205 | 206 | +0.29% | 83,000 | 72億2812万 | +3.2% | 5.4 | 0.57 |
| 03/03 | 212 | 212 | 205 | 206 | -2.83% | 104,000 | 72億711万 | +3.42% | 5.38 | 0.57 |
| 03/02 | 215 | 215 | 210 | 212 | -0.09% | 129,500 | 74億1723万 | +6.97% | 5.54 | 0.59 |
| 03/01 | 210 | 216 | 209 | 212 | -0.38% | 105,500 | 74億2424万 | +7.61% | 5.54 | 0.59 |
| 02/28 | 216 | 217 | 213 | 213 | -2.39% | 87,000 | 74億5225万 | +8.57% | 5.57 | 0.59 |
| 02/27 | 219 | 219 | 215 | 218 | -0.64% | 76,500 | 76億3436万 | +12.37% | 5.7 | 0.61 |
| 02/24 | 219 | 220 | 217 | 219 | +0.18% | 62,000 | 76億8338万 | +13.68% | 5.74 | 0.61 |
| 02/23 | 215 | 219 | 213 | 219 | +2.43% | 152,500 | 76億6938万 | +14.66% | 5.73 | 0.61 |
| 02/22 | 213 | 215 | 213 | 214 | +1.04% | 73,500 | 74億8727万 | +13.12% | 5.59 | 0.6 |
| 02/21 | 214 | 214 | 211 | 212 | -1.21% | 126,000 | 74億1023万 | +12.55% | 5.53 | 0.59 |
| 02/20 | 213 | 214 | 212 | 214 | +0.66% | 47,000 | 75億128万 | +14.55% | 5.6 | 0.6 |
| 02/17 | 213 | 213 | 211 | 213 | +0.28% | 101,500 | 74億5225万 | +15.03% | 5.57 | 0.59 |
| 02/16 | 212 | 212 | 210 | 212 | +1.24% | 141,500 | 74億3124万 | +15.33% | 5.55 | 0.59 |
| 02/15 | 207 | 210 | 206 | 210 | +4.49% | 164,000 | 73億4019万 | +14.54% | 5.48 | 0.58 |
| 02/14 | 200 | 204 | 199 | 201 | +1.11% | 105,500 | 70億2501万 | +10.83% | 5.25 | 0.56 |
| 02/13 | 191 | 200 | 190 | 198 | +6.67% | 242,500 | 69億4796万 | +10.22% | 5.19 | 0.55 |
| 02/10 | 184 | 188 | 184 | 186 | +1.09% | 71,000 | 65億1372万 | +3.91% | 4.86 | 0.52 |
| 02/09 | 182 | 184 | 180 | 184 | +1.43% | 45,000 | 64億4368万 | +2.79% | 4.81 | 0.51 |
| 02/08 | 180 | 181 | 180 | 181 | +1.45% | 30,000 | 63億5262万 | +1.91% | 4.74 | 0.5 |
| 02/07 | 180 | 180 | 179 | 179 | -0.56% | 18,000 | 62億6157万 | +0.45% | 4.68 | 0.5 |
| 02/06 | 180 | 180 | 180 | 180 | +0.22% | 12,000 | 62億9659万 | +1.58% | 4.7 | 0.5 |
| 02/03 | 180 | 180 | 176 | 179 | -0.33% | 10,000 | 62億8258万 | +1.36% | 4.69 | 0.5 |
| 02/02 | 179 | 182 | 179 | 180 | +1.12% | 58,000 | 63億360万 | +1.69% | 4.71 | 0.5 |
| 02/01 | 178 | 179 | 175 | 178 | -0.45% | 27,500 | 62億3356万 | +1.14% | 4.65 | 0.5 |
| 01/31 | 180 | 180 | 178 | 179 | -0.56% | 13,500 | 62億6157万 | +1.59% | 4.68 | 0.5 |
| 01/30 | 181 | 181 | 179 | 180 | -0.55% | 22,000 | 62億9659万 | +2.16% | 4.7 | 0.5 |
| 01/27 | 181 | 182 | 181 | 181 | -0.33% | 9,000 | 63億3161万 | +3.31% | 4.73 | 0.5 |
| 01/26 | 182 | 182 | 180 | 181 | +0.78% | 14,000 | 63億5262万 | +3.66% | 4.74 | 0.5 |
| 01/25 | 178 | 180 | 178 | 180 | +1.12% | 74,000 | 63億360万 | +2.86% | 4.71 | 0.5 |
| 01/24 | 178 | 178 | 176 | 178 | +0.11% | 15,000 | 62億3356万 | +2.3% | 4.65 | 0.5 |
| 01/23 | 178 | 179 | 176 | 178 | -0.67% | 18,500 | 62億2655万 | +2.18% | 4.65 | 0.49 |
| 01/20 | 180 | 180 | 177 | 179 | +0.11% | 19,000 | 62億6858万 | +2.87% | 4.68 | 0.5 |
| 01/19 | 180 | 180 | 177 | 179 | +1.13% | 44,000 | 62億6157万 | +3.35% | 4.68 | 0.5 |
| 01/18 | 178 | 179 | 176 | 177 | -1.12% | 41,000 | 61億9153万 | +2.2% | 4.62 | 0.49 |
| 01/17 | 180 | 182 | 178 | 179 | -2.08% | 47,500 | 62億6157万 | +3.35% | 4.68 | 0.5 |
| 01/16 | 184 | 184 | 181 | 183 | -0.22% | 36,500 | 63億9465万 | +5.55% | 4.78 | 0.51 |
| 01/13 | 179 | 183 | 179 | 183 | +2.81% | 95,500 | 64億866万 | +6.4% | 4.79 | 0.51 |
| 01/12 | 177 | 181 | 176 | 178 | +1.02% | 160,500 | 62億3356万 | +4.09% | 4.65 | 0.5 |
| 01/11 | 175 | 179 | 175 | 176 | +0.46% | 259,500 | 61億7052万 | +3.04% | 4.61 | 0.49 |
| 01/10 | 171 | 176 | 171 | 175 | +2.81% | 242,000 | 61億4250万 | +3.18% | 4.59 | 0.49 |
| 01/06 | 170 | 171 | 170 | 171 | -0.35% | 90,500 | 59億7441万 | +0.35% | 4.46 | 0.47 |
| 01/05 | 171 | 171 | 170 | 171 | +0.35% | 24,500 | 59億9542万 | +0.71% | 4.48 | 0.48 |
| 01/04 | 171 | 171 | 169 | 171 | 0% | 11,500 | 59億7441万 | +0.35% | 4.46 | 0.47 |
| 2016 |
| 12/30 | 169 | 171 | 169 | 171 | -0.12% | 5,000 | 59億7441万 | +0.95% | 4.46 | 0.47 |
| 12/29 | 170 | 171 | 170 | 171 | +0.23% | 15,500 | 59億8141万 | +1.07% | 4.47 | 0.48 |
| 12/28 | 172 | 172 | 170 | 170 | -0.81% | 26,000 | 59億6740万 | +0.83% | 4.46 | 0.47 |
| 12/27 | 170 | 173 | 170 | 172 | +0.59% | 94,500 | 60億1643万 | +1.66% | 4.49 | 0.48 |
| 12/26 | 171 | 171 | 170 | 171 | 0% | 32,000 | 59億8141万 | +1.07% | 4.47 | 0.48 |
| 12/22 | 171 | 171 | 169 | 171 | -0.12% | 51,000 | 59億8141万 | +1.07% | 4.47 | 0.48 |
| 12/21 | 171 | 172 | 170 | 171 | -0.12% | 73,000 | 59億8842万 | +1.79% | 4.47 | 0.48 |
| 12/20 | 171 | 172 | 171 | 171 | +0.59% | 65,000 | 59億9542万 | +1.9% | 4.48 | 0.48 |
| 12/19 | 172 | 173 | 170 | 170 | -1.05% | 77,000 | 59億6040万 | +1.31% | 4.45 | 0.47 |
| 12/16 | 172 | 172 | 171 | 172 | +0.23% | 25,500 | 60億2344万 | +2.99% | 4.5 | 0.48 |
| 12/15 | 172 | 174 | 171 | 172 | +0.35% | 92,000 | 60億943万 | +2.75% | 4.49 | 0.48 |
| 12/14 | 171 | 172 | 171 | 171 | 0% | 33,000 | 59億8842万 | +3.01% | 4.47 | 0.48 |
| 12/13 | 172 | 173 | 170 | 171 | -0.35% | 42,500 | 59億8842万 | +3.64% | 4.47 | 0.48 |
| 12/12 | 170 | 174 | 170 | 172 | +0.94% | 47,000 | 60億943万 | +4% | 4.49 | 0.48 |
| 12/09 | 171 | 177 | 168 | 170 | -0.82% | 257,000 | 59億5340万 | +3.66% | 4.45 | 0.47 |
| 12/08 | 170 | 172 | 169 | 171 | +0.23% | 32,500 | 60億242万 | +4.51% | 4.48 | 0.48 |
| 12/07 | 167 | 171 | 167 | 171 | +2.52% | 105,000 | 59億8842万 | +4.91% | 4.47 | 0.48 |
| 12/06 | 166 | 167 | 166 | 167 | +0.48% | 22,500 | 58億4133万 | +2.96% | 4.36 | 0.46 |
| 12/05 | 165 | 166 | 165 | 166 | +0.61% | 5,500 | 58億1332万 | +2.47% | 4.34 | 0.46 |
| 12/02 | 165 | 165 | 164 | 165 | +0.24% | 22,000 | 57億7830万 | +2.48% | 4.32 | 0.46 |
| 12/01 | 168 | 168 | 165 | 165 | -2.02% | 133,500 | 57億6429万 | +2.24% | 4.3 | 0.46 |
| 11/30 | 168 | 168 | 167 | 168 | 0% | 41,500 | 58億8336万 | +5% | 4.39 | 0.47 |
| 11/29 | 165 | 168 | 165 | 168 | +1.2% | 63,000 | 58億8336万 | +5% | 4.39 | 0.47 |
| 11/28 | 164 | 167 | 164 | 166 | +0.97% | 30,000 | 58億1332万 | +4.4% | 4.34 | 0.46 |
| 11/25 | 166 | 166 | 163 | 164 | -1.08% | 50,000 | 57億5728万 | +3.4% | 4.3 | 0.46 |
| 11/24 | 167 | 167 | 164 | 166 | -0.36% | 43,500 | 58億2032万 | +5.19% | 4.35 | 0.46 |
| 11/22 | 165 | 167 | 165 | 167 | 0% | 7,000 | 58億4133万 | +6.24% | 4.36 | 0.46 |
| 11/21 | 166 | 167 | 165 | 167 | +0.24% | 21,500 | 58億4133万 | +6.24% | 4.36 | 0.46 |
| 11/18 | 166 | 166 | 165 | 166 | +0.48% | 13,500 | 58億2732万 | +6.67% | 4.35 | 0.46 |
| 11/17 | 166 | 166 | 164 | 166 | -0.48% | 22,000 | 57億9931万 | +6.84% | 4.33 | 0.46 |
| 11/16 | 166 | 167 | 164 | 166 | +0.6% | 25,500 | 58億2732万 | +7.35% | 4.35 | 0.46 |
| 11/15 | 167 | 169 | 164 | 165 | +0.24% | 51,000 | 57億9230万 | +7.4% | 4.33 | 0.46 |
| 11/14 | 161 | 165 | 160 | 165 | +3.9% | 48,500 | 57億7830万 | +7.84% | 4.32 | 0.46 |
| 11/11 | 159 | 161 | 158 | 159 | +0.13% | 37,000 | 55億6117万 | +3.79% | 4.15 | 0.44 |
| 11/10 | 158 | 159 | 157 | 159 | +5.45% | 28,000 | 55億5417万 | +4.34% | 4.15 | 0.44 |
| 11/09 | 157 | 158 | 149 | 150 | -3.22% | 22,500 | 52億6700万 | -1.05% | 3.93 | 0.42 |
| 11/08 | 157 | 157 | 154 | 155 | -0.77% | 14,500 | 54億4210万 | +2.91% | 4.06 | 0.43 |
| 11/07 | 156 | 157 | 156 | 157 | -0.13% | 7,000 | 54億8413万 | +3.71% | 4.1 | 0.44 |
| 11/04 | 157 | 158 | 155 | 157 | +1.42% | 26,500 | 54億9113万 | +4.53% | 4.1 | 0.44 |
