株価チャート
2016/10/18～2017/03/31
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 |
|---|
| 2021 | 6/25, 株式分割 1→5 |
| 2017 |
| 03/31 | 155 | 155 | 155 | 155 | 0% | 9,000 | 6億3884万 | +1.57% | 59.26 | 0.86 |
| 03/30 | 154 | 155 | 154 | 155 | +4.86% | 21,500 | 6億3884万 | +1.57% | 59.26 | 0.86 |
| 03/29 | 148 | 148 | 148 | 148 | -1.2% | 5,000 | 6億925万 | -3.14% | 56.52 | 0.82 |
| 03/28 | 150 | 150 | 150 | 150 | +0.67% | 500 | 6億1665万 | -2.6% | 57.2 | 0.83 |
| 03/27 | 155 | 155 | 149 | 149 | -4.12% | 9,500 | 6億1253万 | -3.25% | 56.82 | 0.82 |
| 03/24 | 149 | 155 | 149 | 155 | +0.65% | 2,000 | 6億3884万 | +0.91% | 59.26 | 0.86 |
| 03/23 | 154 | 154 | 154 | 154 | -0.26% | 500 | 6億3473万 | +0.26% | 58.88 | 0.85 |
| 03/22 | 148 | 155 | 148 | 155 | -3.25% | 6,000 | 6億3638万 | -0.13% | 59.03 | 0.85 |
| 03/21 | 157 | 165 | 156 | 160 | +5.82% | 7,000 | 6億5776万 | +3.23% | 61.02 | 0.88 |
| 03/16 | 146 | 151 | 146 | 151 | +3.14% | 5,500 | 6億2158万 | -1.82% | 57.66 | 0.83 |
| 03/15 | 150 | 150 | 147 | 147 | -2.66% | 1,500 | 6億267万 | -5.42% | 55.91 | 0.81 |
| 03/13 | 151 | 151 | 150 | 151 | +1.76% | 4,000 | 6億1911万 | -2.84% | 57.43 | 0.83 |
| 03/10 | 151 | 151 | 148 | 148 | -2.12% | 2,500 | 6億842万 | -5.13% | 56.44 | 0.82 |
| 03/09 | 151 | 151 | 151 | 151 | -0.79% | 500 | 6億2158万 | -3.08% | 57.66 | 0.83 |
| 03/08 | 152 | 152 | 152 | 152 | 0% | 1,500 | 6億2651万 | -2.31% | 58.12 | 0.84 |
| 03/07 | 153 | 153 | 152 | 152 | -1.04% | 6,000 | 6億2651万 | -2.31% | 58.12 | 0.84 |
| 03/06 | 155 | 155 | 154 | 154 | -0.52% | 1,000 | 6億3309万 | -1.91% | 58.73 | 0.85 |
| 03/03 | 152 | 155 | 152 | 155 | 0% | 7,000 | 6億3638万 | -1.4% | 59.03 | 0.85 |
| 03/02 | 153 | 155 | 153 | 155 | +0.91% | 2,000 | 6億3638万 | -1.4% | 59.03 | 0.85 |
| 02/28 | 153 | 153 | 153 | 153 | 0% | 27,000 | 6億3062万 | -2.29% | 58.5 | 0.85 |
| 02/27 | 154 | 154 | 153 | 153 | -1.29% | 13,000 | 6億3062万 | -2.91% | 58.5 | 0.85 |
| 02/24 | 156 | 156 | 155 | 155 | +1.04% | 1,000 | 6億3884万 | -1.65% | 59.26 | 0.86 |
| 02/23 | 154 | 154 | 154 | 154 | +0.52% | 7,000 | 6億3227万 | -3.27% | 58.65 | 0.85 |
| 02/22 | 153 | 153 | 153 | 153 | -1.92% | 1,000 | 6億2898万 | -3.77% | 58.35 | 0.84 |
| 02/21 | 157 | 157 | 150 | 156 | -1.27% | 23,500 | 6億4131万 | -2.5% | 59.49 | 0.86 |
| 02/16 | 158 | 158 | 158 | 158 | 0% | 500 | 6億4953万 | -1.25% | 60.25 | 0.87 |
| 02/14 | 158 | 158 | 158 | 158 | 0% | 500 | 6億4953万 | -1.25% | 60.25 | 0.87 |
| 02/13 | 160 | 160 | 158 | 158 | -0.88% | 1,000 | 6億4953万 | -1.25% | 60.25 | 0.87 |
| 02/10 | 159 | 159 | 159 | 159 | +0.13% | 3,000 | 6億5529万 | +0.25% | 60.79 | 0.88 |
| 02/09 | 159 | 159 | 159 | 159 | +0.89% | 3,500 | 6億5447万 | +0.13% | 60.71 | 0.88 |
| 02/03 | 158 | 158 | 158 | 158 | 0% | 1,500 | 6億4871万 | -0.13% | 60.18 | 0.87 |
| 02/02 | 158 | 158 | 158 | 158 | +1.02% | 2,000 | 6億4871万 | -0.13% | 60.18 | 0.87 |
| 02/01 | 157 | 157 | 155 | 156 | -0.51% | 8,000 | 6億4213万 | -0.51% | 59.57 | 0.86 |
| 01/31 | 157 | 157 | 157 | 157 | -0.25% | 4,000 | 6億4542万 | +0.64% | 59.87 | 0.87 |
| 01/30 | 157 | 157 | 157 | 157 | -0.51% | 2,500 | 6億4707万 | +0.9% | 60.02 | 0.87 |
| 01/27 | 158 | 158 | 158 | 158 | -0.38% | 2,000 | 6億5036万 | +2.06% | 60.33 | 0.87 |
| 01/26 | 162 | 162 | 159 | 159 | +1.15% | 2,000 | 6億5282万 | +3.12% | 60.56 | 0.88 |
| 01/25 | 160 | 160 | 157 | 157 | -0.25% | 2,500 | 6億4542万 | +2.61% | 59.87 | 0.87 |
| 01/24 | 157 | 161 | 155 | 157 | -1.01% | 7,000 | 6億4707万 | +2.88% | 60.02 | 0.87 |
| 01/19 | 159 | 159 | 159 | 159 | -1.85% | 500 | 6億5364万 | +4.61% | 60.63 | 0.88 |
| 01/17 | 162 | 162 | 162 | 162 | 0% | 7,000 | 6億6598万 | +7.28% | 61.78 | 0.89 |
| 01/16 | 158 | 162 | 158 | 162 | +2.79% | 7,000 | 6億6598万 | +8% | 61.78 | 0.89 |
| 01/13 | 157 | 158 | 156 | 158 | +0.38% | 2,000 | 6億4789万 | +5.77% | 60.1 | 0.87 |
| 01/12 | 160 | 160 | 157 | 157 | -3.09% | 14,000 | 6億4542万 | +6.08% | 59.87 | 0.87 |
| 01/11 | 161 | 164 | 156 | 162 | +0.87% | 52,000 | 6億6598万 | +10.2% | 61.78 | 0.89 |
| 01/10 | 171 | 171 | 160 | 161 | -5.31% | 32,500 | 6億6022万 | +10% | 61.25 | 0.89 |
| 01/06 | 174 | 174 | 169 | 170 | -4.29% | 33,500 | 6億9722万 | +16.97% | 64.68 | 0.94 |
| 01/05 | 169 | 182 | 169 | 177 | +5.1% | 79,500 | 7億2846万 | +23.06% | 67.58 | 0.98 |
| 01/04 | 164 | 172 | 164 | 169 | +4.2% | 112,500 | 6億9311万 | +18.73% | 64.3 | 0.93 |
| 2016 |
| 12/30 | 152 | 171 | 152 | 162 | +6.73% | 269,000 | 6億6515万 | +14.75% | 61.71 | 0.89 |
| 12/29 | 150 | 152 | 150 | 152 | +1.34% | 4,000 | 6億2322万 | +8.29% | 57.82 | 0.84 |
| 12/28 | 148 | 150 | 148 | 150 | +0.4% | 14,500 | 6億1500万 | +7.63% | 57.05 | 0.83 |
| 12/27 | 154 | 154 | 149 | 149 | -2.61% | 41,000 | 6億1253万 | +7.19% | 56.82 | 0.82 |
| 12/26 | 146 | 158 | 146 | 153 | +6.55% | 160,500 | 6億2898万 | +10.87% | 58.35 | 0.84 |
| 12/22 | 142 | 144 | 142 | 144 | +1.27% | 62,500 | 5億9033万 | +4.82% | 54.77 | 0.79 |
| 12/21 | 140 | 142 | 139 | 142 | +1.29% | 47,500 | 5億8293万 | +3.5% | 54.08 | 0.78 |
| 12/20 | 139 | 141 | 139 | 140 | +0.43% | 35,500 | 5億7554万 | +2.94% | 53.39 | 0.77 |
| 12/19 | 139 | 139 | 139 | 139 | +0.29% | 5,000 | 5億7307万 | +2.5% | 53.16 | 0.77 |
| 12/16 | 138 | 139 | 138 | 139 | 0% | 20,000 | 5億7142万 | +2.21% | 53.01 | 0.77 |
| 12/15 | 140 | 140 | 139 | 139 | +0.14% | 12,500 | 5億7142万 | +2.21% | 53.01 | 0.77 |
| 12/14 | 139 | 139 | 139 | 139 | -0.14% | 9,000 | 5億7060万 | +2.06% | 52.93 | 0.77 |
| 12/13 | 139 | 140 | 139 | 139 | +0.43% | 24,500 | 5億7142万 | +2.21% | 53.01 | 0.77 |
| 12/12 | 138 | 139 | 138 | 138 | +0.44% | 41,500 | 5億6896万 | +1.76% | 52.78 | 0.76 |
| 12/09 | 138 | 138 | 138 | 138 | +0.44% | 2,500 | 5億6649万 | +1.32% | 52.55 | 0.76 |
| 12/08 | 137 | 137 | 137 | 137 | +0.29% | 18,500 | 5億6402万 | +0.88% | 52.32 | 0.76 |
| 12/07 | 136 | 137 | 136 | 137 | -0.15% | 20,500 | 5億6238万 | +0.59% | 52.17 | 0.75 |
| 12/06 | 136 | 137 | 136 | 137 | +0.59% | 4,500 | 5億6320万 | +0.74% | 52.25 | 0.76 |
| 12/05 | 136 | 136 | 136 | 136 | -0.15% | 11,500 | 5億5991万 | -0.58% | 51.94 | 0.75 |
| 12/02 | 136 | 136 | 136 | 136 | +0.29% | 2,500 | 5億6074万 | -0.44% | 52.02 | 0.75 |
| 12/01 | 136 | 138 | 136 | 136 | +0.89% | 29,000 | 5億5909万 | -0.73% | 51.87 | 0.75 |
| 11/30 | 136 | 137 | 134 | 135 | -0.88% | 8,000 | 5億5416万 | -1.61% | 51.41 | 0.74 |
| 11/29 | 138 | 138 | 136 | 136 | -0.29% | 4,500 | 5億5909万 | -1.45% | 51.87 | 0.75 |
| 11/28 | 136 | 136 | 136 | 136 | +1.49% | 3,000 | 5億6074万 | -1.16% | 52.02 | 0.75 |
| 11/25 | 136 | 136 | 134 | 134 | -1.18% | 10,000 | 5億5251万 | -2.61% | 51.26 | 0.74 |
| 11/24 | 135 | 136 | 134 | 136 | +1.34% | 14,000 | 5億5909万 | -1.45% | 51.87 | 0.75 |
| 11/22 | 134 | 134 | 134 | 134 | +0.15% | 5,000 | 5億5169万 | -3.45% | 51.18 | 0.74 |
| 11/21 | 134 | 135 | 134 | 134 | -0.74% | 5,000 | 5億5087万 | -3.6% | 51.1 | 0.74 |
| 11/18 | 136 | 136 | 135 | 135 | +0.75% | 13,000 | 5億5498万 | -3.57% | 51.49 | 0.74 |
| 11/17 | 132 | 134 | 132 | 134 | +1.52% | 8,500 | 5億5087万 | -4.29% | 51.1 | 0.74 |
| 11/16 | 134 | 134 | 132 | 132 | -1.49% | 1,000 | 5億4265万 | -5.71% | 50.34 | 0.73 |
| 11/15 | 134 | 134 | 134 | 134 | +1.36% | 11,000 | 5億5087万 | -4.96% | 51.1 | 0.74 |
| 11/14 | 134 | 134 | 132 | 132 | -1.34% | 19,000 | 5億4347万 | -6.24% | 50.42 | 0.73 |
| 11/11 | 136 | 136 | 133 | 134 | -1.47% | 20,000 | 5億5087万 | -5.63% | 51.1 | 0.74 |
| 11/10 | 139 | 139 | 135 | 136 | +2.41% | 17,500 | 5億5909万 | -4.23% | 51.87 | 0.75 |
| 11/09 | 141 | 141 | 133 | 133 | -6.21% | 39,000 | 5億4594万 | -6.48% | 50.65 | 0.73 |
| 11/08 | 140 | 142 | 140 | 142 | +0.57% | 22,500 | 5億8211万 | -0.98% | 54 | 0.78 |
| 11/07 | 143 | 143 | 140 | 141 | -0.14% | 6,500 | 5億7882万 | -1.54% | 53.7 | 0.78 |
| 11/04 | 141 | 141 | 141 | 141 | 0% | 1,500 | 5億7965万 | -1.4% | 53.77 | 0.78 |
| 11/02 | 141 | 143 | 140 | 141 | -1.4% | 11,500 | 5億7965万 | -1.4% | 53.77 | 0.78 |
| 11/01 | 143 | 143 | 143 | 143 | +1.27% | 1,000 | 5億8787万 | 0% | 54.54 | 0.79 |
| 10/31 | 141 | 142 | 141 | 141 | -0.98% | 8,000 | 5億8047万 | -1.26% | 53.85 | 0.78 |
| 10/28 | 142 | 143 | 142 | 143 | +0.42% | 5,000 | 5億8622万 | -0.97% | 54.38 | 0.79 |
| 10/27 | 142 | 142 | 142 | 142 | -0.14% | 10,000 | 5億8376万 | -1.39% | 54.16 | 0.78 |
| 10/26 | 144 | 144 | 142 | 142 | +0.14% | 6,500 | 5億8458万 | -1.93% | 54.23 | 0.78 |
| 10/25 | 142 | 142 | 142 | 142 | -0.28% | 3,500 | 5億8376万 | -2.74% | 54.16 | 0.78 |
| 10/24 | 142 | 142 | 142 | 142 | -0.28% | 8,000 | 5億8540万 | -3.13% | 54.31 | 0.79 |
| 10/21 | 144 | 144 | 143 | 143 | 0% | 3,500 | 5億8705万 | -3.51% | 54.46 | 0.79 |
| 10/20 | 143 | 146 | 143 | 143 | 0% | 7,500 | 5億8705万 | -4.16% | 54.46 | 0.79 |
| 10/19 | 142 | 143 | 142 | 143 | +0.14% | 9,000 | 5億8705万 | -4.16% | 54.46 | 0.79 |
| 10/18 | 143 | 143 | 143 | 143 | -1.66% | 2,000 | 5億8622万 | -4.93% | 54.38 | 0.79 |
