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 | 184 | 184 | 181 | 183 | -1.08% | 26,000 | 71億5438万 | +2.23% | 9.21 | 0.58 |
| 03/30 | 185 | 186 | 185 | 185 | -1.07% | 10,000 | 72億3257万 | +3.35% | 9.31 | 0.59 |
| 03/29 | 187 | 190 | 186 | 187 | +1.08% | 39,000 | 73億1076万 | +5.06% | 9.41 | 0.59 |
| 03/28 | 184 | 187 | 183 | 185 | +1.09% | 58,000 | 72億3257万 | +3.93% | 9.31 | 0.59 |
| 03/27 | 182 | 183 | 180 | 183 | +2.23% | 79,000 | 71億5438万 | +3.39% | 9.21 | 0.58 |
| 03/24 | 178 | 179 | 176 | 179 | +1.7% | 24,000 | 69億9800万 | +1.13% | 9 | 0.57 |
| 03/23 | 173 | 178 | 173 | 176 | +1.73% | 36,000 | 68億8072万 | -0.56% | 8.85 | 0.56 |
| 03/22 | 180 | 184 | 171 | 173 | -3.89% | 222,000 | 67億6343万 | -2.26% | 8.7 | 0.55 |
| 03/21 | 181 | 183 | 180 | 180 | 0% | 69,000 | 70億3710万 | +1.69% | 9.05 | 0.57 |
| 03/17 | 186 | 187 | 180 | 180 | -1.64% | 190,000 | 70億3710万 | +1.69% | 9.05 | 0.57 |
| 03/16 | 181 | 185 | 181 | 183 | -0.54% | 41,000 | 71億5438万 | +3.98% | 9.21 | 0.58 |
| 03/15 | 186 | 186 | 182 | 184 | 0% | 64,000 | 71億9348万 | +4.55% | 9.26 | 0.59 |
| 03/14 | 185 | 186 | 181 | 184 | -1.08% | 208,000 | 71億9348万 | +4.55% | 9.26 | 0.59 |
| 03/13 | 176 | 199 | 176 | 186 | +5.68% | 830,000 | 72億7167万 | +6.29% | 9.36 | 0.59 |
| 03/10 | 178 | 178 | 176 | 176 | 0% | 5,000 | 68億8072万 | +0.57% | 8.85 | 0.56 |
| 03/09 | 177 | 177 | 176 | 176 | +0.57% | 15,000 | 68億8072万 | +0.57% | 8.85 | 0.56 |
| 03/08 | 174 | 177 | 174 | 175 | 0% | 20,000 | 68億4162万 | 0% | 8.8 | 0.56 |
| 03/07 | 178 | 178 | 175 | 175 | -1.13% | 38,000 | 68億4162万 | 0% | 8.8 | 0.56 |
| 03/06 | 179 | 180 | 177 | 177 | -1.12% | 50,000 | 69億1981万 | +1.14% | 8.9 | 0.56 |
| 03/03 | 177 | 180 | 176 | 179 | +1.7% | 128,000 | 69億9800万 | +2.29% | 9 | 0.57 |
| 03/02 | 176 | 177 | 175 | 176 | +0.57% | 30,000 | 68億8072万 | +0.57% | 8.85 | 0.56 |
| 03/01 | 174 | 175 | 172 | 175 | +0.57% | 27,000 | 68億4162万 | -0.57% | 8.8 | 0.56 |
| 02/28 | 175 | 175 | 173 | 174 | +0.58% | 22,000 | 68億253万 | -1.14% | 8.75 | 0.55 |
| 02/27 | 174 | 174 | 172 | 173 | -0.57% | 14,000 | 67億6343万 | -2.26% | 8.7 | 0.55 |
| 02/24 | 172 | 174 | 172 | 174 | +0.58% | 18,000 | 68億253万 | -1.69% | 8.75 | 0.55 |
| 02/23 | 174 | 174 | 169 | 173 | -0.57% | 46,000 | 67億6343万 | -2.26% | 8.7 | 0.55 |
| 02/22 | 174 | 174 | 167 | 174 | 0% | 77,000 | 68億253万 | -1.69% | 8.75 | 0.55 |
| 02/21 | 173 | 174 | 172 | 174 | 0% | 20,000 | 68億253万 | -1.69% | 8.75 | 0.55 |
| 02/20 | 172 | 174 | 172 | 174 | 0% | 31,000 | 68億253万 | -1.14% | 8.75 | 0.55 |
| 02/17 | 174 | 175 | 172 | 174 | 0% | 28,000 | 68億253万 | -1.14% | 8.75 | 0.55 |
| 02/16 | 176 | 177 | 172 | 174 | -1.14% | 90,000 | 68億253万 | -1.14% | 8.75 | 0.55 |
| 02/15 | 176 | 177 | 174 | 176 | 0% | 93,000 | 68億8072万 | +0.57% | 8.85 | 0.56 |
| 02/14 | 176 | 177 | 174 | 176 | +0.57% | 56,000 | 68億8072万 | +0.57% | 8.85 | 0.56 |
| 02/13 | 176 | 176 | 173 | 175 | 0% | 39,000 | 68億4162万 | +0.57% | 8.8 | 0.56 |
| 02/10 | 176 | 176 | 175 | 175 | 0% | 24,000 | 68億4162万 | +0.57% | 8.8 | 0.56 |
| 02/09 | 175 | 177 | 174 | 175 | 0% | 28,000 | 68億4162万 | +1.16% | 8.8 | 0.56 |
| 02/08 | 174 | 175 | 173 | 175 | +0.57% | 27,000 | 68億4162万 | +1.16% | 8.8 | 0.56 |
| 02/07 | 175 | 175 | 172 | 174 | -1.14% | 45,000 | 68億253万 | +1.16% | 8.75 | 0.55 |
| 02/06 | 177 | 177 | 176 | 176 | 0% | 13,000 | 68億8072万 | +2.92% | 8.85 | 0.56 |
| 02/03 | 174 | 177 | 174 | 176 | +1.15% | 23,000 | 68億8072万 | +3.53% | 8.85 | 0.56 |
| 02/02 | 173 | 176 | 173 | 174 | +1.16% | 44,000 | 68億253万 | +2.96% | 8.75 | 0.55 |
| 02/01 | 173 | 174 | 172 | 172 | -3.37% | 140,000 | 67億2434万 | +2.38% | 8.65 | 0.55 |
| 01/31 | 178 | 181 | 178 | 178 | -2.2% | 75,000 | 69億5891万 | +6.59% | 8.95 | 0.57 |
| 01/30 | 180 | 183 | 175 | 182 | -1.09% | 134,000 | 71億1529万 | +8.98% | 9.16 | 0.58 |
| 01/27 | 186 | 188 | 177 | 184 | -3.16% | 149,000 | 71億9348万 | +10.84% | 9.26 | 0.59 |
| 01/26 | 188 | 190 | 183 | 190 | +1.6% | 175,000 | 74億2805万 | +15.15% | 9.56 | 0.6 |
| 01/25 | 183 | 187 | 183 | 187 | +2.19% | 119,000 | 73億1076万 | +14.72% | 9.41 | 0.59 |
| 01/24 | 186 | 186 | 182 | 183 | -0.54% | 88,000 | 71億5438万 | +12.96% | 9.21 | 0.58 |
| 01/23 | 179 | 188 | 177 | 184 | +2.79% | 477,000 | 71億9348万 | +14.29% | 9.26 | 0.59 |
| 01/20 | 166 | 179 | 166 | 179 | +7.83% | 513,000 | 69億9800万 | +12.58% | 9 | 0.57 |
| 01/19 | 167 | 167 | 163 | 166 | +1.84% | 93,000 | 64億8977万 | +5.06% | 8.35 | 0.53 |
| 01/18 | 165 | 165 | 162 | 163 | -1.21% | 51,000 | 63億7248万 | +3.16% | 8.2 | 0.52 |
| 01/17 | 165 | 165 | 163 | 165 | -0.6% | 67,000 | 64億5067万 | +5.1% | 8.3 | 0.52 |
| 01/16 | 164 | 166 | 163 | 166 | +1.22% | 48,000 | 64億8977万 | +5.73% | 8.35 | 0.53 |
| 01/13 | 164 | 166 | 163 | 164 | 0% | 35,000 | 64億1158万 | +5.13% | 8.25 | 0.52 |
| 01/12 | 164 | 165 | 163 | 164 | -0.61% | 48,000 | 64億1158万 | +5.81% | 8.25 | 0.52 |
| 01/11 | 166 | 166 | 165 | 165 | -0.6% | 31,000 | 64億5067万 | +6.45% | 8.3 | 0.52 |
| 01/10 | 167 | 168 | 164 | 166 | -1.78% | 116,000 | 64億8977万 | +7.79% | 8.35 | 0.53 |
| 01/06 | 158 | 170 | 154 | 169 | +6.96% | 292,000 | 66億705万 | +10.46% | 8.5 | 0.54 |
| 01/05 | 156 | 159 | 156 | 158 | +1.28% | 51,000 | 61億7701万 | +3.95% | 7.95 | 0.5 |
| 01/04 | 153 | 156 | 151 | 156 | +1.96% | 119,000 | 60億9882万 | +2.63% | 7.85 | 0.5 |
| 2016 |
| 12/30 | 150 | 154 | 149 | 153 | +3.38% | 89,000 | 59億8153万 | +1.32% | 7.7 | 0.49 |
| 12/29 | 152 | 152 | 147 | 148 | -1.99% | 92,000 | 57億8606万 | -1.99% | 7.45 | 0.47 |
| 12/28 | 154 | 154 | 149 | 151 | -1.95% | 130,000 | 59億334万 | 0% | 7.6 | 0.48 |
| 12/27 | 153 | 154 | 153 | 154 | 0% | 71,000 | 60億2063万 | +1.99% | 7.75 | 0.49 |
| 12/26 | 158 | 158 | 153 | 154 | -0.65% | 118,000 | 60億2063万 | +1.99% | 7.75 | 0.49 |
| 12/22 | 159 | 160 | 154 | 155 | -1.9% | 111,000 | 60億5972万 | +3.33% | 7.8 | 0.49 |
| 12/21 | 162 | 162 | 157 | 158 | -2.47% | 143,000 | 61億7701万 | +5.33% | 7.95 | 0.5 |
| 12/20 | 156 | 169 | 156 | 162 | +3.85% | 584,000 | 63億3339万 | +8.72% | 8.15 | 0.52 |
| 12/19 | 154 | 157 | 152 | 156 | +1.3% | 182,000 | 60億9882万 | +5.41% | 7.85 | 0.5 |
| 12/16 | 155 | 158 | 154 | 154 | -0.65% | 93,000 | 60億2063万 | +4.05% | 7.75 | 0.49 |
| 12/15 | 152 | 155 | 152 | 155 | +1.97% | 59,000 | 60億5972万 | +5.44% | 7.8 | 0.49 |
| 12/14 | 154 | 154 | 151 | 152 | 0% | 38,000 | 59億4244万 | +4.11% | 7.65 | 0.48 |
| 12/13 | 153 | 153 | 151 | 152 | -0.65% | 21,000 | 59億4244万 | +4.83% | 7.65 | 0.48 |
| 12/12 | 153 | 154 | 153 | 153 | 0% | 49,000 | 59億8153万 | +5.52% | 7.7 | 0.49 |
| 12/09 | 151 | 153 | 150 | 153 | +1.32% | 52,000 | 59億8153万 | +6.25% | 7.7 | 0.49 |
| 12/08 | 152 | 154 | 149 | 151 | 0% | 124,000 | 59億334万 | +4.86% | 7.6 | 0.48 |
| 12/07 | 150 | 152 | 150 | 151 | +0.67% | 92,000 | 59億334万 | +5.59% | 7.6 | 0.48 |
| 12/06 | 145 | 150 | 145 | 150 | +4.17% | 135,000 | 58億6425万 | +4.9% | 7.55 | 0.48 |
| 12/05 | 145 | 146 | 143 | 144 | -2.04% | 52,000 | 56億2968万 | +0.7% | 7.24 | 0.46 |
| 12/02 | 147 | 147 | 145 | 147 | +0.68% | 19,000 | 57億4696万 | +2.08% | 7.39 | 0.47 |
| 12/01 | 146 | 147 | 145 | 146 | 0% | 82,000 | 57億787万 | +1.39% | 7.34 | 0.46 |
| 11/30 | 147 | 147 | 145 | 146 | -0.68% | 28,000 | 57億787万 | +1.39% | 7.34 | 0.46 |
| 11/29 | 148 | 148 | 146 | 147 | -0.68% | 13,000 | 57億4696万 | +2.08% | 7.39 | 0.47 |
| 11/28 | 146 | 148 | 146 | 148 | +1.37% | 52,000 | 57億8606万 | +2.78% | 7.45 | 0.47 |
| 11/25 | 146 | 148 | 146 | 146 | -0.68% | 41,000 | 57億787万 | +1.39% | 7.34 | 0.46 |
| 11/24 | 146 | 148 | 146 | 147 | +0.68% | 108,000 | 57億4696万 | +1.38% | 7.39 | 0.47 |
| 11/22 | 146 | 146 | 145 | 146 | 0% | 19,000 | 57億787万 | +0.69% | 7.34 | 0.46 |
| 11/21 | 145 | 147 | 145 | 146 | +0.69% | 36,000 | 57億787万 | +1.39% | 7.34 | 0.46 |
| 11/18 | 145 | 146 | 143 | 145 | +1.4% | 65,000 | 56億6877万 | +0.69% | 7.29 | 0.46 |
| 11/17 | 144 | 144 | 143 | 143 | -1.38% | 23,000 | 55億9058万 | -0.69% | 7.19 | 0.45 |
| 11/16 | 143 | 145 | 143 | 145 | +2.11% | 55,000 | 56億6877万 | +0.69% | 7.29 | 0.46 |
| 11/15 | 142 | 143 | 142 | 142 | 0% | 40,000 | 55億5149万 | -1.39% | 7.14 | 0.45 |
| 11/14 | 140 | 142 | 139 | 142 | +2.9% | 25,000 | 55億5149万 | -0.7% | 7.14 | 0.45 |
| 11/11 | 139 | 141 | 138 | 138 | 0% | 35,000 | 53億9511万 | -3.5% | 6.94 | 0.44 |
| 11/10 | 135 | 139 | 135 | 138 | +4.55% | 69,000 | 53億9511万 | -4.17% | 6.94 | 0.44 |
| 11/09 | 141 | 141 | 130 | 132 | -5.04% | 82,000 | 51億6054万 | -8.33% | 6.64 | 0.42 |
| 11/08 | 141 | 142 | 139 | 139 | 0% | 36,000 | 54億3420万 | -3.47% | 6.99 | 0.44 |
| 11/07 | 138 | 139 | 137 | 139 | +2.96% | 45,000 | 54億3420万 | -2.8% | 6.99 | 0.44 |
| 11/04 | 136 | 137 | 134 | 135 | -2.88% | 80,000 | 52億7782万 | -5.59% | 6.79 | 0.43 |
