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 |
|---|
| 2023 | 10/1, 株式併合 2→1 |
| 2017 |
| 03/31 | 158 | 158 | 154 | 156 | +1.3% | 22,600 | 22億2272万 | -2.5% | 4.64 | 1.7 |
| 03/30 | 156 | 158 | 154 | 154 | -1.28% | 32,200 | 21億9423万 | -3.75% | 4.58 | 1.68 |
| 03/29 | 156 | 158 | 156 | 156 | -1.27% | 27,550 | 22億2272万 | -2.5% | 4.64 | 1.7 |
| 03/28 | 158 | 158 | 154 | 158 | 0% | 69,350 | 22億5122万 | -1.25% | 4.7 | 1.73 |
| 03/27 | 160 | 160 | 156 | 158 | 0% | 50,050 | 22億5122万 | -1.25% | 4.7 | 1.73 |
| 03/24 | 158 | 160 | 158 | 158 | 0% | 65,600 | 22億5122万 | -1.25% | 4.7 | 1.73 |
| 03/23 | 158 | 160 | 158 | 158 | -1.25% | 27,900 | 22億5122万 | -1.86% | 4.7 | 1.73 |
| 03/22 | 160 | 162 | 158 | 160 | 0% | 41,550 | 22億7972万 | -0.62% | 4.76 | 1.75 |
| 03/21 | 160 | 164 | 160 | 160 | 0% | 58,250 | 22億7972万 | -0.62% | 4.76 | 1.75 |
| 03/17 | 162 | 164 | 160 | 160 | -1.23% | 14,150 | 22億7972万 | -0.62% | 4.76 | 1.75 |
| 03/16 | 162 | 162 | 160 | 162 | +1.25% | 24,500 | 23億821万 | +0.62% | 4.82 | 1.77 |
| 03/15 | 162 | 164 | 160 | 160 | -1.23% | 30,600 | 22億7972万 | -0.62% | 4.76 | 1.75 |
| 03/14 | 162 | 164 | 162 | 162 | 0% | 33,200 | 23億821万 | +0.62% | 4.82 | 1.77 |
| 03/13 | 162 | 164 | 160 | 162 | +1.25% | 27,750 | 23億821万 | +0.62% | 4.82 | 1.77 |
| 03/10 | 164 | 164 | 160 | 160 | -2.44% | 29,150 | 22億7972万 | -0.62% | 4.76 | 1.75 |
| 03/09 | 160 | 164 | 160 | 164 | +2.5% | 22,650 | 23億3671万 | +1.86% | 4.88 | 1.79 |
| 03/08 | 162 | 164 | 160 | 160 | -1.23% | 40,900 | 22億7972万 | 0% | 4.76 | 1.75 |
| 03/07 | 164 | 164 | 162 | 162 | -2.41% | 63,150 | 23億821万 | +1.25% | 4.82 | 1.77 |
| 03/06 | 162 | 166 | 160 | 166 | +2.47% | 84,850 | 23億6521万 | +3.75% | 4.94 | 1.81 |
| 03/03 | 162 | 164 | 160 | 162 | +1.25% | 56,100 | 23億821万 | +1.25% | 4.82 | 1.77 |
| 03/02 | 162 | 164 | 160 | 160 | -1.23% | 58,400 | 22億7972万 | 0% | 4.76 | 1.75 |
| 03/01 | 160 | 162 | 160 | 162 | +1.25% | 33,250 | 23億821万 | +1.25% | 4.82 | 1.77 |
| 02/28 | 160 | 162 | 158 | 160 | +1.27% | 41,100 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/27 | 160 | 160 | 158 | 158 | -1.25% | 32,150 | 22億5122万 | -1.25% | 4.7 | 1.73 |
| 02/24 | 160 | 162 | 158 | 160 | 0% | 10,050 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/23 | 158 | 162 | 158 | 160 | 0% | 76,150 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/22 | 160 | 160 | 156 | 160 | 0% | 56,100 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/21 | 158 | 160 | 156 | 160 | +1.27% | 30,100 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/20 | 158 | 160 | 156 | 158 | 0% | 81,600 | 22億5122万 | -1.25% | 4.7 | 1.73 |
| 02/17 | 160 | 160 | 158 | 158 | -1.25% | 51,150 | 22億5122万 | -1.25% | 4.7 | 1.73 |
| 02/16 | 160 | 160 | 158 | 160 | 0% | 24,050 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/15 | 162 | 164 | 158 | 160 | 0% | 120,800 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/14 | 164 | 164 | 160 | 160 | -3.61% | 164,500 | 22億7972万 | 0% | 4.76 | 1.75 |
| 02/13 | 164 | 166 | 162 | 166 | +2.47% | 144,150 | 23億6521万 | +3.75% | 4.94 | 1.81 |
| 02/10 | 162 | 164 | 158 | 162 | +1.25% | 89,950 | 23億821万 | +1.89% | 4.82 | 1.77 |
| 02/09 | 160 | 162 | 160 | 160 | -1.23% | 27,150 | 22億7972万 | +0.63% | 4.76 | 1.75 |
| 02/08 | 160 | 162 | 158 | 162 | +1.25% | 37,100 | 23億821万 | +1.89% | 4.82 | 1.77 |
| 02/07 | 160 | 162 | 158 | 160 | 0% | 44,500 | 22億7972万 | +0.63% | 4.76 | 1.75 |
| 02/06 | 158 | 160 | 158 | 160 | +2.56% | 56,850 | 22億7972万 | +1.27% | 4.76 | 1.75 |
| 02/03 | 158 | 160 | 156 | 156 | -1.27% | 24,400 | 22億2272万 | -1.27% | 4.64 | 1.7 |
| 02/02 | 160 | 160 | 156 | 158 | -1.25% | 36,900 | 22億5122万 | 0% | 4.7 | 1.73 |
| 02/01 | 158 | 160 | 158 | 160 | +1.27% | 13,550 | 22億7972万 | +1.27% | 4.76 | 1.75 |
| 01/31 | 162 | 162 | 156 | 158 | -2.47% | 65,250 | 22億5122万 | +0.64% | 4.7 | 1.73 |
| 01/30 | 160 | 162 | 158 | 162 | +1.25% | 20,000 | 23億821万 | +3.18% | 4.82 | 1.77 |
| 01/27 | 160 | 162 | 160 | 160 | 0% | 28,600 | 22億7972万 | +1.91% | 4.76 | 1.75 |
| 01/26 | 160 | 162 | 158 | 160 | 0% | 22,000 | 22億7972万 | +1.91% | 4.76 | 1.75 |
| 01/25 | 160 | 162 | 156 | 160 | +1.27% | 60,800 | 22億7972万 | +1.91% | 4.76 | 1.75 |
| 01/24 | 158 | 160 | 158 | 158 | -1.25% | 11,000 | 22億5122万 | +1.28% | 4.7 | 1.73 |
| 01/23 | 158 | 160 | 156 | 160 | +2.56% | 24,800 | 22億7972万 | +2.56% | 4.76 | 1.75 |
| 01/20 | 158 | 160 | 156 | 156 | -1.27% | 96,350 | 22億2272万 | 0% | 4.64 | 1.7 |
| 01/19 | 160 | 162 | 158 | 158 | -1.25% | 43,000 | 22億5122万 | +1.28% | 4.7 | 1.73 |
| 01/18 | 158 | 160 | 158 | 160 | +1.27% | 8,350 | 22億7972万 | +2.56% | 4.76 | 1.75 |
| 01/17 | 162 | 162 | 158 | 158 | -2.47% | 39,200 | 22億5122万 | +1.28% | 4.7 | 1.73 |
| 01/16 | 164 | 166 | 162 | 162 | -1.22% | 66,350 | 23億821万 | +3.85% | 4.82 | 1.77 |
| 01/13 | 160 | 164 | 158 | 164 | +3.8% | 142,600 | 23億3671万 | +5.13% | 4.88 | 1.79 |
| 01/12 | 158 | 162 | 156 | 158 | 0% | 60,750 | 22億5122万 | +1.94% | 4.7 | 1.73 |
| 01/11 | 160 | 160 | 158 | 158 | +1.28% | 20,800 | 22億5122万 | +1.94% | 4.7 | 1.73 |
| 01/10 | 160 | 160 | 156 | 156 | -2.5% | 61,900 | 22億2272万 | +0.65% | 4.64 | 1.7 |
| 01/06 | 156 | 160 | 156 | 160 | +2.56% | 36,450 | 22億7972万 | +2.56% | 4.76 | 1.75 |
| 01/05 | 156 | 158 | 154 | 156 | -1.27% | 38,800 | 22億2272万 | 0% | 4.64 | 1.7 |
| 01/04 | 154 | 158 | 154 | 158 | +2.6% | 34,000 | 22億5122万 | +1.28% | 4.7 | 1.73 |
| 2016 |
| 12/30 | 152 | 154 | 150 | 154 | +1.32% | 26,000 | 21億9423万 | -1.28% | 4.58 | 1.68 |
| 12/29 | 154 | 154 | 150 | 152 | -1.3% | 36,850 | 21億6573万 | -2.56% | 4.52 | 1.66 |
| 12/28 | 150 | 154 | 150 | 154 | +2.67% | 62,650 | 21億9423万 | -1.91% | 4.58 | 1.68 |
| 12/27 | 150 | 152 | 150 | 150 | 0% | 51,750 | 21億3724万 | -3.85% | 4.46 | 1.64 |
| 12/26 | 150 | 152 | 150 | 150 | 0% | 86,900 | 21億3724万 | -3.85% | 4.46 | 1.64 |
| 12/22 | 154 | 154 | 150 | 150 | -2.6% | 135,850 | 21億3724万 | -3.85% | 4.46 | 1.64 |
| 12/21 | 156 | 158 | 154 | 154 | -1.28% | 27,750 | 21億9423万 | -1.28% | 4.58 | 1.68 |
| 12/20 | 156 | 158 | 154 | 156 | 0% | 55,250 | 22億2272万 | 0% | 4.64 | 1.7 |
| 12/19 | 158 | 160 | 154 | 156 | -1.27% | 109,350 | 22億2272万 | 0% | 4.64 | 1.7 |
| 12/16 | 158 | 160 | 158 | 158 | +1.28% | 41,650 | 22億5122万 | +1.94% | 4.7 | 1.73 |
| 12/15 | 158 | 158 | 156 | 156 | 0% | 46,150 | 22億2272万 | +0.65% | 4.64 | 1.7 |
| 12/14 | 160 | 162 | 156 | 156 | -1.27% | 51,600 | 22億2272万 | +1.3% | 4.64 | 1.7 |
| 12/13 | 160 | 162 | 158 | 158 | -1.25% | 49,700 | 22億5122万 | +2.6% | 4.7 | 1.73 |
| 12/12 | 156 | 162 | 156 | 160 | +2.56% | 111,950 | 22億7972万 | +4.58% | 4.76 | 1.75 |
| 12/09 | 160 | 160 | 156 | 156 | -2.5% | 80,300 | 22億2272万 | +2.63% | 4.64 | 1.7 |
| 12/08 | 156 | 160 | 152 | 160 | +3.9% | 104,400 | 22億7972万 | +5.26% | 4.76 | 1.75 |
| 12/07 | 152 | 160 | 152 | 154 | 0% | 75,750 | 21億9423万 | +1.99% | 4.58 | 1.68 |
| 12/06 | 152 | 154 | 150 | 154 | +2.67% | 72,500 | 21億9423万 | +1.99% | 4.58 | 1.68 |
| 12/05 | 156 | 156 | 150 | 150 | -3.85% | 139,300 | 21億3724万 | -0.66% | 4.46 | 1.64 |
| 12/02 | 158 | 160 | 152 | 156 | -1.27% | 185,250 | 22億2272万 | +4% | 4.64 | 1.7 |
| 12/01 | 164 | 164 | 158 | 158 | -3.66% | 103,900 | 22億5122万 | +5.33% | 4.7 | 1.73 |
| 11/30 | 164 | 164 | 160 | 164 | 0% | 79,350 | 23億3671万 | +10.07% | 4.88 | 1.79 |
| 11/29 | 160 | 166 | 158 | 164 | +2.5% | 154,700 | 23億3671万 | +10.81% | 4.88 | 1.79 |
| 11/28 | 160 | 162 | 158 | 160 | -1.23% | 76,500 | 22億7972万 | +8.84% | 4.76 | 1.75 |
| 11/25 | 168 | 170 | 158 | 162 | -1.22% | 349,650 | 23億821万 | +10.96% | 4.82 | 1.77 |
| 11/24 | 154 | 166 | 154 | 164 | +6.49% | 239,100 | 23億3671万 | +13.1% | 4.88 | 1.79 |
| 11/22 | 152 | 156 | 150 | 154 | +1.32% | 101,500 | 21億9423万 | +6.94% | 4.58 | 1.68 |
| 11/21 | 152 | 152 | 150 | 152 | +1.33% | 75,150 | 21億6573万 | +6.29% | 4.52 | 1.66 |
| 11/18 | 148 | 150 | 146 | 150 | +1.35% | 86,300 | 21億3724万 | +4.9% | 4.46 | 1.64 |
| 11/17 | 150 | 152 | 148 | 148 | -1.33% | 105,850 | 21億874万 | +4.23% | 4.4 | 1.62 |
| 11/16 | 148 | 150 | 146 | 150 | +2.74% | 68,400 | 21億3724万 | +5.63% | 4.46 | 1.64 |
| 11/15 | 148 | 150 | 146 | 146 | -1.35% | 77,050 | 20億8024万 | +3.55% | 4.34 | 1.59 |
| 11/14 | 152 | 152 | 146 | 148 | +2.78% | 357,100 | 21億874万 | +4.96% | 4.4 | 1.62 |
| 11/11 | 144 | 146 | 142 | 144 | 0% | 63,600 | 20億5175万 | +2.86% | 4.28 | 1.57 |
| 11/10 | 142 | 144 | 142 | 144 | +4.35% | 76,650 | 20億5175万 | +2.86% | 4.28 | 1.57 |
| 11/09 | 146 | 146 | 134 | 138 | -4.17% | 201,250 | 19億6626万 | -1.43% | 4.11 | 1.51 |
| 11/08 | 146 | 146 | 144 | 144 | 0% | 21,200 | 20億5175万 | +2.86% | 4.28 | 1.57 |
| 11/07 | 144 | 146 | 142 | 144 | 0% | 24,350 | 20億5175万 | +2.86% | 4.28 | 1.57 |
| 11/04 | 142 | 144 | 140 | 144 | +1.41% | 96,250 | 20億5175万 | +3.6% | 4.28 | 1.57 |
