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 | 60 | 60 | 59 | 59 | -1.67% | 33,800 | 51億3300万 | -1.67% | - | 1.17 |
| 03/30 | 60 | 60 | 59 | 60 | 0% | 42,200 | 52億2000万 | 0% | - | 1.19 |
| 03/29 | 60 | 60 | 59 | 60 | -1.64% | 69,200 | 52億2000万 | 0% | - | 1.19 |
| 03/28 | 61 | 61 | 60 | 61 | +1.67% | 21,800 | 53億700万 | +1.67% | - | 1.21 |
| 03/27 | 60 | 60 | 59 | 60 | +1.69% | 44,300 | 52億2000万 | 0% | - | 1.19 |
| 03/24 | 60 | 61 | 59 | 59 | 0% | 61,200 | 51億3300万 | -1.67% | - | 1.17 |
| 03/23 | 61 | 61 | 59 | 59 | -1.67% | 368,000 | 51億3300万 | -1.67% | - | 1.17 |
| 03/22 | 60 | 61 | 59 | 60 | 0% | 166,300 | 52億2000万 | 0% | - | 1.19 |
| 03/21 | 61 | 61 | 60 | 60 | 0% | 45,800 | 52億2000万 | 0% | - | 1.19 |
| 03/17 | 61 | 61 | 60 | 60 | 0% | 96,600 | 52億2000万 | 0% | - | 1.19 |
| 03/16 | 61 | 62 | 60 | 60 | -3.23% | 145,700 | 52億2000万 | 0% | - | 1.19 |
| 03/15 | 61 | 63 | 61 | 62 | 0% | 241,800 | 53億9400万 | +3.33% | - | 1.23 |
| 03/14 | 60 | 62 | 60 | 62 | +1.64% | 47,400 | 53億9400万 | +3.33% | - | 1.23 |
| 03/13 | 60 | 62 | 60 | 61 | 0% | 31,800 | 53億700万 | +1.67% | - | 1.21 |
| 03/10 | 61 | 61 | 60 | 61 | +1.67% | 17,100 | 53億700万 | +1.67% | - | 1.21 |
| 03/09 | 61 | 62 | 60 | 60 | 0% | 140,300 | 52億2000万 | 0% | - | 1.19 |
| 03/08 | 61 | 61 | 60 | 60 | 0% | 26,800 | 52億2000万 | 0% | - | 1.19 |
| 03/07 | 60 | 61 | 60 | 60 | 0% | 29,600 | 52億2000万 | 0% | - | 1.19 |
| 03/06 | 61 | 61 | 60 | 60 | 0% | 24,300 | 52億2000万 | 0% | - | 1.19 |
| 03/03 | 62 | 62 | 60 | 60 | 0% | 76,000 | 52億2000万 | 0% | - | 1.19 |
| 03/02 | 60 | 62 | 60 | 60 | -1.64% | 293,100 | 52億2000万 | 0% | - | 1.19 |
| 03/01 | 60 | 61 | 60 | 61 | +1.67% | 92,000 | 53億700万 | +1.67% | - | 1.21 |
| 02/28 | 60 | 61 | 59 | 60 | 0% | 69,300 | 52億2000万 | 0% | - | 1.19 |
| 02/27 | 60 | 61 | 59 | 60 | -1.64% | 169,100 | 52億2000万 | 0% | - | 1.19 |
| 02/24 | 59 | 61 | 59 | 61 | +1.67% | 110,500 | 53億700万 | +1.67% | - | 1.21 |
| 02/23 | 60 | 60 | 59 | 60 | 0% | 41,000 | 52億2000万 | 0% | - | 1.19 |
| 02/22 | 59 | 61 | 59 | 60 | 0% | 154,000 | 52億2000万 | 0% | - | 1.19 |
| 02/21 | 59 | 60 | 59 | 60 | +1.69% | 29,100 | 52億2000万 | 0% | - | 1.19 |
| 02/20 | 59 | 60 | 59 | 59 | -1.67% | 67,900 | 51億3300万 | -1.67% | - | 1.17 |
| 02/17 | 59 | 60 | 59 | 60 | 0% | 49,100 | 52億2000万 | 0% | - | 1.19 |
| 02/16 | 59 | 60 | 59 | 60 | +1.69% | 18,700 | 52億2000万 | 0% | - | 1.19 |
| 02/15 | 59 | 60 | 59 | 59 | 0% | 14,900 | 51億3300万 | 0% | - | 1.17 |
| 02/14 | 60 | 60 | 59 | 59 | -3.28% | 172,000 | 51億3300万 | 0% | - | 1.17 |
| 02/13 | 60 | 61 | 59 | 61 | +1.67% | 150,100 | 53億700万 | +3.39% | - | 1.21 |
| 02/10 | 61 | 61 | 60 | 60 | 0% | 84,600 | 52億2000万 | +1.69% | - | 1.19 |
| 02/09 | 61 | 61 | 60 | 60 | -1.64% | 124,200 | 52億2000万 | +1.69% | - | 1.19 |
| 02/08 | 61 | 61 | 60 | 61 | 0% | 41,300 | 53億700万 | +3.39% | - | 1.21 |
| 02/07 | 60 | 62 | 60 | 61 | +1.67% | 141,800 | 53億700万 | +3.39% | - | 1.21 |
| 02/06 | 61 | 61 | 60 | 60 | -1.64% | 169,300 | 52億2000万 | +1.69% | - | 1.19 |
| 02/03 | 60 | 61 | 59 | 61 | +1.67% | 135,600 | 53億700万 | +3.39% | - | 1.21 |
| 02/02 | 60 | 61 | 59 | 60 | +1.69% | 281,600 | 52億2000万 | +1.69% | - | 1.19 |
| 02/01 | 60 | 60 | 59 | 59 | 0% | 59,200 | 51億3300万 | +1.72% | - | 1.17 |
| 01/31 | 59 | 61 | 59 | 59 | -1.67% | 338,200 | 51億3300万 | +1.72% | - | 1.17 |
| 01/30 | 59 | 60 | 59 | 60 | 0% | 46,200 | 52億2000万 | +3.45% | - | 1.19 |
| 01/27 | 58 | 60 | 58 | 60 | +3.45% | 72,600 | 52億2000万 | +3.45% | - | 1.19 |
| 01/26 | 59 | 59 | 58 | 58 | -1.69% | 115,100 | 50億4600万 | 0% | - | 1.15 |
| 01/25 | 59 | 60 | 58 | 59 | 0% | 64,900 | 51億3300万 | +1.72% | - | 1.17 |
| 01/24 | 59 | 59 | 58 | 59 | 0% | 24,900 | 51億3300万 | +1.72% | - | 1.17 |
| 01/23 | 59 | 59 | 58 | 59 | +1.72% | 60,600 | 51億3300万 | +1.72% | - | 1.17 |
| 01/20 | 59 | 60 | 58 | 58 | -3.33% | 73,000 | 50億4600万 | 0% | - | 1.15 |
| 01/19 | 58 | 60 | 58 | 60 | +3.45% | 90,700 | 52億2000万 | +3.45% | - | 1.19 |
| 01/18 | 59 | 59 | 57 | 58 | -1.69% | 172,100 | 50億4600万 | 0% | - | 1.15 |
| 01/17 | 59 | 60 | 58 | 59 | 0% | 56,200 | 51億3300万 | +1.72% | - | 1.17 |
| 01/16 | 59 | 60 | 58 | 59 | 0% | 93,800 | 51億3300万 | +1.72% | - | 1.17 |
| 01/13 | 59 | 60 | 58 | 59 | 0% | 131,700 | 51億3300万 | +1.72% | - | 1.17 |
| 01/12 | 58 | 59 | 58 | 59 | 0% | 66,000 | 51億3300万 | +1.72% | - | 1.17 |
| 01/11 | 58 | 59 | 58 | 59 | +1.72% | 75,500 | 51億3300万 | +1.72% | - | 1.17 |
| 01/10 | 58 | 60 | 58 | 58 | 0% | 253,100 | 50億4600万 | 0% | - | 1.15 |
| 01/06 | 58 | 59 | 57 | 58 | -1.69% | 59,400 | 50億4600万 | 0% | - | 1.15 |
| 01/05 | 58 | 59 | 57 | 59 | +1.72% | 137,300 | 51億3300万 | +1.72% | - | 1.17 |
| 01/04 | 56 | 58 | 56 | 58 | +3.57% | 83,600 | 50億4600万 | 0% | - | 1.15 |
| 2016 |
| 12/30 | 56 | 57 | 56 | 56 | -1.75% | 23,300 | 48億7200万 | -3.45% | - | 1.11 |
| 12/29 | 57 | 57 | 55 | 57 | 0% | 127,000 | 49億5900万 | -1.72% | - | 1.13 |
| 12/28 | 56 | 57 | 55 | 57 | +1.79% | 33,100 | 49億5900万 | -1.72% | - | 1.13 |
| 12/27 | 56 | 57 | 55 | 56 | 0% | 160,800 | 48億7200万 | -1.75% | - | 1.11 |
| 12/26 | 57 | 58 | 55 | 56 | 0% | 176,900 | 48億7200万 | -1.75% | - | 1.11 |
| 12/22 | 57 | 58 | 56 | 56 | -1.75% | 115,100 | 48億7200万 | -1.75% | - | 1.11 |
| 12/21 | 57 | 58 | 57 | 57 | 0% | 90,500 | 49億5900万 | 0% | - | 1.13 |
| 12/20 | 57 | 58 | 57 | 57 | -1.72% | 143,100 | 49億5900万 | 0% | - | 1.13 |
| 12/19 | 58 | 58 | 57 | 58 | -1.69% | 221,500 | 50億4600万 | +1.75% | - | 1.15 |
| 12/16 | 59 | 59 | 58 | 59 | 0% | 81,300 | 51億3300万 | +3.51% | - | 1.17 |
| 12/15 | 59 | 60 | 58 | 59 | -1.67% | 147,500 | 51億3300万 | +5.36% | - | 1.17 |
| 12/14 | 59 | 60 | 59 | 60 | +1.69% | 162,100 | 52億2000万 | +7.14% | - | 1.19 |
| 12/13 | 61 | 61 | 59 | 59 | -1.67% | 139,300 | 51億3300万 | +5.36% | - | 1.17 |
| 12/12 | 58 | 61 | 58 | 60 | +3.45% | 570,600 | 52億2000万 | +9.09% | - | 1.19 |
| 12/09 | 58 | 59 | 57 | 58 | 0% | 219,000 | 50億4600万 | +5.45% | - | 1.15 |
| 12/08 | 58 | 58 | 57 | 58 | +1.75% | 77,300 | 50億4600万 | +5.45% | - | 1.15 |
| 12/07 | 58 | 58 | 57 | 57 | 0% | 96,400 | 49億5900万 | +3.64% | - | 1.13 |
| 12/06 | 58 | 58 | 57 | 57 | 0% | 92,800 | 49億5900万 | +3.64% | - | 1.13 |
| 12/05 | 57 | 58 | 57 | 57 | -1.72% | 154,500 | 49億5900万 | +5.56% | - | 1.13 |
| 12/02 | 60 | 60 | 57 | 58 | -1.69% | 216,400 | 50億4600万 | +7.41% | - | 1.15 |
| 12/01 | 59 | 60 | 58 | 59 | 0% | 207,800 | 51億3300万 | +9.26% | - | 1.17 |
| 11/30 | 56 | 59 | 56 | 59 | +5.36% | 229,000 | 51億3300万 | +9.26% | - | 1.17 |
| 11/29 | 57 | 57 | 56 | 56 | 0% | 45,500 | 52億3520万 | +3.7% | - | 1.11 |
| 11/28 | 57 | 58 | 56 | 56 | -1.75% | 62,700 | 52億3520万 | +3.7% | - | 1.11 |
| 11/25 | 56 | 57 | 55 | 57 | 0% | 69,900 | 53億2869万 | +5.56% | - | 1.13 |
| 11/24 | 56 | 57 | 55 | 57 | +3.64% | 165,900 | 53億2869万 | +7.55% | - | 1.13 |
| 11/22 | 56 | 56 | 54 | 55 | -1.79% | 128,600 | 51億4171万 | +3.77% | - | 1.09 |
| 11/21 | 54 | 56 | 54 | 56 | +3.7% | 71,800 | 52億3520万 | +5.66% | - | 1.11 |
| 11/18 | 53 | 55 | 53 | 54 | +1.89% | 120,700 | 50億4823万 | +1.89% | - | 1.07 |
| 11/17 | 52 | 54 | 52 | 53 | -1.85% | 77,900 | 49億5474万 | 0% | - | 1.05 |
| 11/16 | 53 | 54 | 52 | 54 | +1.89% | 72,800 | 50億4823万 | +1.89% | - | 1.07 |
| 11/15 | 53 | 54 | 52 | 53 | +1.92% | 130,600 | 49億5474万 | 0% | - | 1.05 |
| 11/14 | 52 | 54 | 51 | 52 | 0% | 222,300 | 48億6126万 | -1.89% | - | 1.03 |
| 11/11 | 51 | 52 | 51 | 52 | 0% | 55,600 | 48億6126万 | -3.7% | - | 1.03 |
| 11/10 | 51 | 52 | 51 | 52 | +1.96% | 110,000 | 48億6126万 | -3.7% | - | 1.03 |
| 11/09 | 52 | 53 | 50 | 51 | -1.92% | 143,700 | 47億6777万 | -5.56% | - | 1.01 |
| 11/08 | 52 | 53 | 52 | 52 | 0% | 21,200 | 48億6126万 | -3.7% | - | 1.03 |
| 11/07 | 53 | 54 | 52 | 52 | 0% | 31,600 | 48億6126万 | -3.7% | - | 1.03 |
| 11/04 | 52 | 54 | 52 | 52 | 0% | 125,600 | 48億6126万 | -5.45% | - | 1.03 |
