株価チャート
2016/09/13～2017/02/10
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 |
| 02/10 | 208 | 209 | 202 | 205 | -1.44% | 110,500 | 23億3754万 | +7.89% | 6.67 | 1.13 |
| 02/09 | 210 | 212 | 208 | 208 | 0% | 66,000 | 23億7174万 | +10.05% | 6.77 | 1.15 |
| 02/08 | 206 | 222 | 206 | 208 | +0.97% | 159,500 | 23億7174万 | +11.23% | 6.77 | 1.15 |
| 02/07 | 233 | 235 | 206 | 206 | -5.07% | 448,400 | 23億4894万 | +10.75% | 6.71 | 1.14 |
| 02/06 | 219 | 224 | 212 | 217 | -4.41% | 268,700 | 24億7437万 | +17.93% | 7.06 | 1.2 |
| 02/03 | 209 | 236 | 209 | 227 | +12.38% | 1,427,400 | 25億8839万 | +24.73% | 7.39 | 1.26 |
| 02/02 | 191 | 217 | 190 | 202 | +6.32% | 612,200 | 23億333万 | +12.22% | 6.58 | 1.12 |
| 02/01 | 185 | 191 | 185 | 190 | +3.26% | 55,700 | 21億6650万 | +6.15% | 6.19 | 1.05 |
| 01/31 | 189 | 190 | 184 | 184 | -3.16% | 41,700 | 20億9808万 | +3.37% | 5.99 | 1.02 |
| 01/30 | 190 | 190 | 186 | 190 | +0.53% | 31,900 | 21億6650万 | +7.34% | 6.19 | 1.05 |
| 01/27 | 188 | 189 | 186 | 189 | +2.16% | 55,500 | 21億5509万 | +7.39% | 6.15 | 1.05 |
| 01/26 | 185 | 190 | 185 | 185 | 0% | 68,900 | 21億948万 | +5.71% | 6.02 | 1.02 |
| 01/25 | 184 | 188 | 183 | 185 | +1.09% | 43,300 | 21億948万 | +5.71% | 6.02 | 1.02 |
| 01/24 | 178 | 187 | 178 | 183 | +3.39% | 58,000 | 20億8668万 | +5.17% | 5.96 | 1.01 |
| 01/23 | 175 | 179 | 175 | 177 | +1.72% | 23,300 | 20億1826万 | +1.72% | 5.76 | 0.98 |
| 01/20 | 178 | 178 | 174 | 174 | -1.14% | 14,000 | 19億8405万 | +0.58% | 5.66 | 0.96 |
| 01/19 | 175 | 178 | 175 | 176 | +1.15% | 15,700 | 20億686万 | +1.73% | 5.73 | 0.97 |
| 01/18 | 172 | 175 | 172 | 174 | +1.75% | 24,300 | 19億8405万 | +0.58% | 5.66 | 0.96 |
| 01/17 | 182 | 182 | 171 | 171 | -5.52% | 69,700 | 19億4985万 | -0.58% | 5.57 | 0.95 |
| 01/16 | 191 | 191 | 181 | 181 | -4.23% | 45,000 | 20億6387万 | +5.23% | 5.89 | 1 |
| 01/13 | 186 | 190 | 184 | 189 | +1.07% | 40,600 | 21億5509万 | +9.88% | 6.15 | 1.05 |
| 01/12 | 184 | 187 | 183 | 187 | +1.63% | 60,200 | 21億3229万 | +9.36% | 6.09 | 1.03 |
| 01/11 | 185 | 186 | 182 | 184 | +0.55% | 48,200 | 20億9808万 | +8.24% | 5.99 | 1.02 |
| 01/10 | 195 | 195 | 183 | 183 | -1.08% | 126,000 | 20億8668万 | +7.65% | 5.96 | 1.01 |
| 01/06 | 173 | 196 | 172 | 185 | +8.19% | 347,900 | 21億948万 | +9.47% | 6.02 | 1.02 |
| 01/05 | 169 | 173 | 168 | 171 | +1.18% | 31,100 | 19億4985万 | +1.79% | 5.57 | 0.95 |
| 01/04 | 166 | 169 | 166 | 169 | +1.81% | 9,800 | 19億2704万 | +0.6% | 5.5 | 0.94 |
| 2016 |
| 12/30 | 167 | 167 | 165 | 166 | -0.6% | 13,500 | 18億9283万 | -1.19% | 5.4 | 0.92 |
| 12/29 | 168 | 168 | 166 | 167 | -1.18% | 11,600 | 19億424万 | -0.6% | 5.44 | 0.92 |
| 12/28 | 170 | 170 | 166 | 169 | +1.2% | 13,200 | 19億2704万 | +0.6% | 5.5 | 0.94 |
| 12/27 | 168 | 169 | 166 | 167 | -0.6% | 16,500 | 19億424万 | -1.18% | 5.44 | 0.92 |
| 12/26 | 166 | 168 | 166 | 168 | +1.2% | 10,600 | 19億1564万 | -0.59% | 5.47 | 0.93 |
| 12/22 | 167 | 168 | 166 | 166 | -1.19% | 32,300 | 18億9283万 | -1.19% | 5.4 | 0.92 |
| 12/21 | 168 | 169 | 167 | 168 | +0.6% | 20,800 | 19億1564万 | 0% | 5.47 | 0.93 |
| 12/20 | 168 | 170 | 167 | 167 | -0.6% | 20,700 | 19億424万 | -0.6% | 5.44 | 0.92 |
| 12/19 | 171 | 171 | 168 | 168 | -1.18% | 27,600 | 19億1564万 | +0.6% | 5.47 | 0.93 |
| 12/16 | 170 | 173 | 170 | 170 | -2.3% | 78,000 | 19億3844万 | +2.41% | 5.53 | 0.94 |
| 12/15 | 171 | 175 | 171 | 174 | +1.16% | 68,000 | 19億8405万 | +5.45% | 5.66 | 0.96 |
| 12/14 | 170 | 174 | 170 | 172 | +1.78% | 73,000 | 19億6125万 | +4.88% | 5.6 | 0.95 |
| 12/13 | 167 | 169 | 166 | 169 | +1.81% | 14,800 | 19億2704万 | +3.68% | 5.5 | 0.94 |
| 12/12 | 167 | 169 | 166 | 166 | -0.6% | 39,500 | 18億9283万 | +2.47% | 5.4 | 0.92 |
| 12/09 | 169 | 170 | 167 | 167 | +0.6% | 17,400 | 19億424万 | +2.45% | 5.44 | 0.92 |
| 12/08 | 170 | 170 | 166 | 166 | -1.19% | 65,600 | 18億9283万 | +1.84% | 5.4 | 0.92 |
| 12/07 | 170 | 170 | 168 | 168 | -1.18% | 23,600 | 19億1564万 | +3.7% | 5.47 | 0.93 |
| 12/06 | 168 | 170 | 166 | 170 | +1.19% | 26,100 | 19億3844万 | +5.59% | 5.53 | 0.94 |
| 12/05 | 169 | 171 | 168 | 168 | -0.59% | 30,700 | 19億1564万 | +5% | 5.47 | 0.93 |
| 12/02 | 169 | 171 | 168 | 169 | -1.17% | 32,700 | 19億2704万 | +6.29% | 5.5 | 0.94 |
| 12/01 | 169 | 175 | 167 | 171 | +1.18% | 114,800 | 19億4985万 | +8.23% | 5.57 | 0.95 |
| 11/30 | 168 | 174 | 167 | 169 | +1.81% | 66,600 | 19億2704万 | +7.64% | 5.5 | 0.94 |
| 11/29 | 170 | 170 | 166 | 166 | -0.6% | 19,200 | 18億9283万 | +6.41% | 5.4 | 0.92 |
| 11/28 | 164 | 169 | 163 | 167 | +2.45% | 59,100 | 19億424万 | +7.74% | 5.44 | 0.92 |
| 11/25 | 175 | 176 | 163 | 163 | -6.32% | 163,200 | 18億5862万 | +5.84% | 5.31 | 0.9 |
| 11/24 | 173 | 179 | 172 | 174 | +2.35% | 179,000 | 19億8405万 | +13.73% | 5.66 | 0.96 |
| 11/22 | 173 | 173 | 168 | 170 | -1.73% | 93,900 | 19億3844万 | +11.84% | 5.53 | 0.94 |
| 11/21 | 166 | 175 | 165 | 173 | +4.85% | 147,800 | 19億7265万 | +14.57% | 5.63 | 0.96 |
| 11/18 | 164 | 170 | 163 | 165 | +0.61% | 120,500 | 18億8143万 | +10.74% | 5.37 | 0.91 |
| 11/17 | 170 | 174 | 164 | 164 | +2.5% | 539,600 | 18億7003万 | +10.81% | 5.34 | 0.91 |
| 11/16 | 164 | 166 | 153 | 160 | -1.84% | 604,500 | 18億2442万 | +8.84% | 5.21 | 0.89 |
| 11/15 | 162 | 184 | 156 | 163 | +13.19% | 3,454,400 | 18億5862万 | +10.88% | 5.31 | 0.9 |
| 11/14 | 140 | 146 | 140 | 144 | +2.86% | 65,100 | 16億4197万 | -1.37% | 4.69 | 0.8 |
| 11/11 | 144 | 145 | 140 | 140 | -2.1% | 109,000 | 15億9636万 | -4.11% | 4.56 | 0.77 |
| 11/10 | 146 | 147 | 138 | 143 | +1.42% | 293,600 | 16億3057万 | -2.05% | 4.66 | 0.79 |
| 11/09 | 153 | 163 | 138 | 141 | -7.84% | 420,200 | 16億777万 | -2.76% | 4.59 | 0.78 |
| 11/08 | 162 | 164 | 149 | 153 | -4.97% | 220,000 | 17億4460万 | +5.52% | 4.98 | 0.85 |
| 11/07 | 168 | 178 | 151 | 161 | -6.94% | 332,900 | 18億3582万 | +11.03% | 5.24 | 0.89 |
| 11/04 | 186 | 186 | 163 | 173 | -4.42% | 933,000 | 19億7265万 | +20.14% | 5.63 | 0.96 |
| 11/02 | 146 | 187 | 145 | 181 | +24.83% | 2,784,700 | 20億6387万 | +26.57% | 5.89 | 1 |
| 11/01 | 142 | 145 | 141 | 145 | +2.11% | 26,800 | 16億5338万 | +2.84% | 4.72 | 0.8 |
| 10/31 | 141 | 143 | 141 | 142 | 0% | 5,200 | 16億1917万 | +0.71% | 4.62 | 0.79 |
| 10/28 | 143 | 143 | 141 | 142 | +0.71% | 6,800 | 16億1917万 | +0.71% | 4.62 | 0.79 |
| 10/27 | 141 | 141 | 140 | 141 | +0.71% | 3,300 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/26 | 139 | 141 | 138 | 140 | -0.71% | 20,600 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 10/25 | 140 | 141 | 140 | 141 | +0.71% | 9,600 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/24 | 140 | 141 | 140 | 140 | -0.71% | 10,900 | 15億9636万 | -0.71% | 4.56 | 0.77 |
| 10/21 | 141 | 142 | 141 | 141 | 0% | 6,400 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/20 | 143 | 143 | 140 | 141 | -1.4% | 5,800 | 16億777万 | 0% | 4.59 | 0.78 |
| 10/19 | 143 | 143 | 142 | 143 | +0.7% | 10,400 | 16億3057万 | +0.7% | 4.66 | 0.79 |
| 10/18 | 143 | 143 | 141 | 142 | -1.39% | 14,700 | 16億1917万 | 0% | 4.62 | 0.79 |
| 10/17 | 145 | 145 | 143 | 144 | 0% | 10,600 | 16億4197万 | +1.41% | 4.69 | 0.8 |
| 10/14 | 141 | 146 | 141 | 144 | +1.41% | 19,300 | 16億4197万 | +1.41% | 4.69 | 0.8 |
| 10/13 | 140 | 142 | 140 | 142 | +1.43% | 2,500 | 16億1917万 | 0% | 4.62 | 0.79 |
| 10/12 | 140 | 140 | 139 | 140 | +0.72% | 6,200 | 15億9636万 | -1.41% | 4.56 | 0.77 |
| 10/11 | 139 | 141 | 138 | 139 | -0.71% | 10,200 | 15億8496万 | -2.8% | 4.53 | 0.77 |
| 10/07 | 141 | 141 | 140 | 140 | +0.72% | 2,000 | 15億9636万 | -2.1% | 4.56 | 0.77 |
| 10/06 | 139 | 141 | 139 | 139 | -0.71% | 5,300 | 15億8496万 | -2.8% | 4.53 | 0.77 |
| 10/05 | 138 | 141 | 138 | 140 | +1.45% | 6,900 | 15億9636万 | -2.1% | 4.56 | 0.77 |
| 10/04 | 138 | 140 | 137 | 138 | -1.43% | 10,900 | 15億7356万 | -4.17% | 4.49 | 0.76 |
| 10/03 | 141 | 141 | 138 | 140 | 0% | 8,300 | 15億9636万 | -2.78% | 4.56 | 0.77 |
| 09/30 | 142 | 142 | 140 | 140 | 0% | 3,300 | 15億9636万 | -2.78% | 4.56 | 0.77 |
| 09/29 | 141 | 141 | 140 | 140 | -0.71% | 5,600 | 15億9636万 | -2.78% | 4.56 | 0.77 |
| 09/28 | 140 | 141 | 139 | 141 | 0% | 6,400 | 16億777万 | -2.08% | 4.59 | 0.78 |
| 09/27 | 142 | 142 | 139 | 141 | 0% | 5,500 | 16億777万 | -2.08% | 4.59 | 0.78 |
| 09/26 | 142 | 142 | 139 | 141 | -0.7% | 7,700 | 16億777万 | -2.08% | 4.59 | 0.78 |
| 09/23 | 141 | 142 | 140 | 142 | 0% | 15,200 | 16億1917万 | -1.39% | 4.62 | 0.79 |
| 09/21 | 141 | 144 | 141 | 142 | -0.7% | 6,800 | 16億1917万 | -1.39% | 4.62 | 0.79 |
| 09/20 | 144 | 144 | 142 | 143 | 0% | 1,700 | 16億3057万 | -0.69% | 4.66 | 0.79 |
| 09/16 | 142 | 145 | 142 | 143 | 0% | 13,600 | 16億3057万 | -0.69% | 4.66 | 0.79 |
| 09/15 | 144 | 145 | 143 | 143 | -0.69% | 4,400 | 16億3057万 | -0.69% | 4.66 | 0.79 |
| 09/14 | 145 | 145 | 144 | 144 | -0.69% | 4,800 | 16億4197万 | 0% | 4.69 | 0.8 |
| 09/13 | 147 | 147 | 145 | 145 | -1.36% | 6,400 | 16億5338万 | +0.69% | 4.72 | 0.8 |
