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 | 91 | 93 | 89 | 89 | -2.2% | 130,700 | 30億7023万 | -7.29% | 16.05 | 2.58 |
03/30 | 94 | 94 | 89 | 91 | -3.19% | 229,300 | 31億3923万 | -5.21% | 16.41 | 2.64 |
03/29 | 92 | 94 | 92 | 94 | +1.08% | 111,400 | 32億4272万 | -2.08% | 16.95 | 2.72 |
03/28 | 94 | 95 | 93 | 93 | -1.06% | 350,900 | 32億822万 | -3.13% | 16.77 | 2.7 |
03/27 | 95 | 95 | 93 | 94 | -1.05% | 95,900 | 32億4272万 | -2.08% | 16.95 | 2.72 |
03/24 | 93 | 95 | 92 | 95 | +1.06% | 170,500 | 32億7722万 | -1.04% | 17.13 | 2.75 |
03/23 | 94 | 95 | 92 | 94 | -1.05% | 207,900 | 32億4272万 | -2.08% | 16.95 | 2.72 |
03/22 | 95 | 97 | 95 | 95 | -2.06% | 185,100 | 32億7722万 | -1.04% | 17.13 | 2.75 |
03/21 | 97 | 98 | 96 | 97 | 0% | 271,500 | 33億4621万 | +1.04% | 17.49 | 2.81 |
03/17 | 100 | 102 | 97 | 97 | -3% | 374,200 | 33億4621万 | +1.04% | 17.49 | 2.81 |
03/16 | 102 | 109 | 98 | 100 | +3.09% | 3,115,900 | 34億4970万 | +4.17% | 18.03 | 2.9 |
03/15 | 97 | 97 | 95 | 97 | 0% | 71,000 | 33億4621万 | +1.04% | 17.49 | 2.81 |
03/14 | 95 | 98 | 95 | 97 | +2.11% | 117,000 | 33億4621万 | +1.04% | 17.49 | 2.81 |
03/13 | 97 | 97 | 95 | 95 | -2.06% | 21,400 | 32億7722万 | -1.04% | 17.13 | 2.75 |
03/10 | 96 | 97 | 95 | 97 | +2.11% | 28,600 | 33億4621万 | +1.04% | 17.49 | 2.81 |
03/09 | 96 | 96 | 95 | 95 | -1.04% | 20,000 | 32億7722万 | 0% | 17.13 | 2.75 |
03/08 | 96 | 97 | 95 | 96 | 0% | 85,800 | 33億1171万 | +1.05% | 17.31 | 2.78 |
03/07 | 96 | 97 | 95 | 96 | -1.03% | 51,800 | 33億1171万 | +1.05% | 17.31 | 2.78 |
03/06 | 98 | 98 | 95 | 97 | 0% | 133,900 | 33億4621万 | +2.11% | 17.49 | 2.81 |
03/03 | 97 | 98 | 96 | 97 | 0% | 77,400 | 33億4621万 | +3.19% | 17.49 | 2.81 |
03/02 | 96 | 98 | 96 | 97 | +1.04% | 64,000 | 33億4621万 | +3.19% | 17.49 | 2.81 |
03/01 | 97 | 97 | 96 | 96 | -1.03% | 48,000 | 33億1171万 | +2.13% | 17.31 | 2.78 |
02/28 | 97 | 98 | 96 | 97 | -1.02% | 86,100 | 33億4621万 | +3.19% | 17.49 | 2.81 |
02/27 | 98 | 98 | 96 | 98 | 0% | 77,500 | 33億8071万 | +5.38% | 17.67 | 2.84 |
02/24 | 96 | 102 | 96 | 98 | +3.16% | 937,200 | 33億8071万 | +5.38% | 17.67 | 2.84 |
02/23 | 95 | 96 | 95 | 95 | +1.06% | 87,700 | 32億7722万 | +2.15% | 17.13 | 2.75 |
02/22 | 95 | 95 | 94 | 94 | -1.05% | 29,800 | 32億4272万 | +2.17% | 16.95 | 2.72 |
02/21 | 96 | 96 | 94 | 95 | 0% | 44,900 | 32億7722万 | +3.26% | 17.13 | 2.75 |
02/20 | 96 | 96 | 94 | 95 | 0% | 40,200 | 32億7722万 | +3.26% | 17.13 | 2.75 |
02/17 | 95 | 96 | 94 | 95 | 0% | 26,200 | 32億7722万 | +3.26% | 17.13 | 2.75 |
02/16 | 96 | 96 | 93 | 95 | -1.04% | 164,400 | 32億7722万 | +4.4% | 17.13 | 2.75 |
02/15 | 96 | 97 | 95 | 96 | 0% | 66,900 | 33億1171万 | +5.49% | 17.31 | 2.78 |
02/14 | 95 | 97 | 95 | 96 | +1.05% | 100,800 | 33億1171万 | +5.49% | 17.31 | 2.78 |
02/13 | 99 | 99 | 93 | 95 | -4.04% | 526,300 | 32億7722万 | +4.4% | 17.13 | 2.75 |
02/10 | 96 | 99 | 96 | 99 | +3.13% | 212,800 | 34億1520万 | +10% | 17.85 | 2.87 |
02/09 | 94 | 99 | 94 | 96 | +3.23% | 1,183,300 | 33億1171万 | +6.67% | 17.31 | 2.78 |
02/08 | 93 | 94 | 92 | 93 | 0% | 34,700 | 32億822万 | +3.33% | 16.77 | 2.7 |
02/07 | 94 | 94 | 92 | 93 | +1.09% | 73,900 | 32億822万 | +4.49% | 16.77 | 2.7 |
02/06 | 90 | 95 | 90 | 92 | +3.37% | 515,100 | 31億7372万 | +3.37% | 16.59 | 2.67 |
02/03 | 90 | 91 | 89 | 89 | -1.11% | 94,900 | 30億7023万 | 0% | 16.05 | 2.58 |
02/02 | 89 | 92 | 89 | 90 | +1.12% | 231,000 | 31億473万 | +1.12% | 16.23 | 2.61 |
02/01 | 89 | 91 | 89 | 89 | -1.11% | 52,400 | 30億7023万 | +1.14% | 16.05 | 2.58 |
01/31 | 90 | 91 | 88 | 90 | -1.1% | 154,800 | 31億473万 | +2.27% | 16.23 | 2.61 |
01/30 | 91 | 91 | 89 | 91 | 0% | 194,400 | 31億3923万 | +3.41% | 16.41 | 2.64 |
01/27 | 90 | 91 | 89 | 91 | +2.25% | 50,900 | 31億3923万 | +3.41% | 16.41 | 2.64 |
01/26 | 90 | 91 | 89 | 89 | 0% | 188,600 | 30億7023万 | +1.14% | 16.05 | 2.58 |
01/25 | 89 | 90 | 89 | 89 | 0% | 27,600 | 30億7023万 | +1.14% | 16.05 | 2.58 |
01/24 | 88 | 89 | 88 | 89 | +1.14% | 42,500 | 30億7023万 | +1.14% | 16.05 | 2.58 |
01/23 | 89 | 89 | 88 | 88 | -1.12% | 42,900 | 30億3574万 | 0% | 15.87 | 2.55 |
01/20 | 88 | 89 | 87 | 89 | +1.14% | 128,100 | 30億7023万 | +2.3% | 16.05 | 2.58 |
01/19 | 88 | 89 | 88 | 88 | +1.15% | 25,400 | 30億3574万 | +1.15% | 15.87 | 2.55 |
01/18 | 89 | 89 | 87 | 87 | -3.33% | 159,400 | 30億124万 | 0% | 15.69 | 2.52 |
01/17 | 89 | 90 | 88 | 90 | +1.12% | 43,900 | 31億473万 | +3.45% | 16.23 | 2.61 |
01/16 | 90 | 91 | 89 | 89 | -1.11% | 178,100 | 30億7023万 | +2.3% | 16.05 | 2.58 |
01/13 | 89 | 90 | 88 | 90 | +1.12% | 42,600 | 31億473万 | +3.45% | 16.23 | 2.61 |
01/12 | 91 | 91 | 88 | 89 | -1.11% | 238,000 | 30億7023万 | +2.3% | 16.05 | 2.58 |
01/11 | 91 | 92 | 90 | 90 | -1.1% | 149,200 | 31億473万 | +4.65% | 16.23 | 2.61 |
01/10 | 90 | 93 | 90 | 91 | +1.11% | 445,100 | 31億3923万 | +5.81% | 16.41 | 2.64 |
01/06 | 86 | 90 | 86 | 90 | +4.65% | 274,600 | 31億473万 | +4.65% | 16.23 | 2.61 |
01/05 | 87 | 87 | 85 | 86 | -1.15% | 131,000 | 29億6674万 | 0% | 15.51 | 2.49 |
01/04 | 85 | 87 | 85 | 87 | +3.57% | 55,200 | 30億124万 | +2.35% | 15.69 | 2.52 |
2016 |
12/30 | 85 | 86 | 84 | 84 | -2.33% | 117,000 | 28億9775万 | -1.18% | 15.15 | 2.43 |
12/29 | 86 | 87 | 85 | 86 | 0% | 56,100 | 29億6674万 | +1.18% | 15.51 | 2.49 |
12/28 | 86 | 87 | 86 | 86 | 0% | 37,300 | 29億6674万 | +1.18% | 15.51 | 2.49 |
12/27 | 87 | 87 | 86 | 86 | 0% | 60,800 | 29億6674万 | +1.18% | 15.51 | 2.49 |
12/26 | 87 | 87 | 85 | 86 | -1.15% | 149,800 | 29億6674万 | +1.18% | 15.51 | 2.49 |
12/22 | 87 | 87 | 85 | 87 | +1.16% | 114,600 | 30億124万 | +2.35% | 15.69 | 2.52 |
12/21 | 87 | 88 | 86 | 86 | -1.15% | 80,900 | 29億6674万 | +2.38% | 15.51 | 2.49 |
12/20 | 87 | 87 | 85 | 87 | +1.16% | 139,000 | 30億124万 | +3.57% | 15.69 | 2.52 |
12/19 | 88 | 88 | 86 | 86 | -2.27% | 122,500 | 29億6674万 | +2.38% | 15.51 | 2.49 |
12/16 | 89 | 90 | 87 | 88 | 0% | 162,300 | 30億3574万 | +4.76% | 15.87 | 2.55 |
12/15 | 86 | 90 | 86 | 88 | +3.53% | 521,300 | 30億3574万 | +6.02% | 15.87 | 2.55 |
12/14 | 87 | 88 | 85 | 85 | -1.16% | 532,500 | 29億3224万 | +2.41% | 15.33 | 2.46 |
12/13 | 86 | 86 | 84 | 86 | 0% | 259,800 | 29億6674万 | +3.61% | 15.51 | 2.49 |
12/12 | 86 | 86 | 85 | 86 | +1.18% | 178,900 | 29億6674万 | +3.61% | 15.51 | 2.49 |
12/09 | 85 | 87 | 85 | 85 | 0% | 102,000 | 29億3224万 | +3.66% | 15.33 | 2.46 |
12/08 | 86 | 87 | 84 | 85 | -1.16% | 192,700 | 29億3224万 | +3.66% | 15.33 | 2.46 |
12/07 | 85 | 87 | 85 | 86 | +2.38% | 240,200 | 29億6674万 | +4.88% | 15.51 | 2.49 |
12/06 | 86 | 86 | 84 | 84 | -1.18% | 147,800 | 28億9775万 | +2.44% | 15.15 | 2.43 |
12/05 | 83 | 85 | 83 | 85 | +2.41% | 120,200 | 29億3224万 | +3.66% | 15.33 | 2.46 |
12/02 | 85 | 85 | 83 | 83 | -1.19% | 105,800 | 28億6325万 | +1.22% | 14.97 | 2.41 |
12/01 | 86 | 86 | 84 | 84 | +1.2% | 208,200 | 28億9775万 | +2.44% | 15.15 | 2.43 |
11/30 | 84 | 84 | 83 | 83 | 0% | 64,700 | 28億6325万 | +1.22% | 14.97 | 2.41 |
11/29 | 84 | 84 | 83 | 83 | -1.19% | 123,400 | 28億6325万 | +1.22% | 14.97 | 2.41 |
11/28 | 82 | 84 | 82 | 84 | +2.44% | 128,100 | 28億9775万 | +2.44% | 15.15 | 2.43 |
11/25 | 84 | 85 | 82 | 82 | -2.38% | 233,900 | 28億2875万 | 0% | 14.79 | 2.38 |
11/24 | 85 | 85 | 83 | 84 | 0% | 82,800 | 28億9775万 | +2.44% | 15.15 | 2.43 |
11/22 | 84 | 85 | 83 | 84 | +1.2% | 135,400 | 28億9775万 | +2.44% | 15.15 | 2.43 |
11/21 | 82 | 84 | 82 | 83 | +1.22% | 93,000 | 28億6325万 | +1.22% | 14.97 | 2.41 |
11/18 | 82 | 83 | 81 | 82 | +1.23% | 124,700 | 28億2875万 | 0% | 14.79 | 2.38 |
11/17 | 82 | 82 | 81 | 81 | -1.22% | 276,700 | 27億9426万 | 0% | 14.61 | 2.35 |
11/16 | 82 | 84 | 82 | 82 | 0% | 162,900 | 28億2875万 | +1.23% | 14.79 | 2.38 |
11/15 | 82 | 82 | 81 | 82 | +1.23% | 151,700 | 28億2875万 | +1.23% | 14.79 | 2.38 |
11/14 | 82 | 83 | 80 | 81 | 0% | 493,600 | 27億9426万 | 0% | 14.61 | 2.35 |
11/11 | 80 | 93 | 79 | 81 | +5.19% | 5,298,000 | 27億9426万 | 0% | 14.61 | 2.35 |
11/10 | 78 | 79 | 77 | 77 | +4.05% | 224,700 | 26億5627万 | -4.94% | 13.89 | 2.23 |
11/09 | 80 | 82 | 74 | 74 | -7.5% | 501,800 | 25億5278万 | -9.76% | 13.35 | 2.14 |
11/08 | 82 | 82 | 80 | 80 | -2.44% | 51,700 | 27億5976万 | -2.44% | 14.43 | 2.32 |
11/07 | 82 | 82 | 80 | 82 | +1.23% | 48,700 | 28億2875万 | 0% | 14.79 | 2.38 |
11/04 | 81 | 82 | 81 | 81 | 0% | 82,500 | 27億9426万 | -1.22% | 14.61 | 2.35 |