株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 56 | 58 | 56 | 58 | +1.75% | 221,300 | 30億5312万 | +5.45% | - | 1.22 |
| 02/27 | 57 | 57 | 55 | 57 | 0% | 292,400 | 30億48万 | +3.64% | - | 1.2 |
| 02/24 | 55 | 58 | 55 | 57 | +3.64% | 1,307,400 | 30億48万 | +3.64% | - | 1.2 |
| 02/23 | 54 | 55 | 54 | 55 | +1.85% | 170,200 | 28億9520万 | 0% | - | 1.16 |
| 02/22 | 54 | 55 | 53 | 54 | 0% | 90,900 | 28億4256万 | -1.82% | - | 1.14 |
| 02/21 | 53 | 55 | 53 | 54 | +1.89% | 124,500 | 28億4256万 | -1.82% | - | 1.14 |
| 02/20 | 53 | 54 | 53 | 53 | -1.85% | 78,600 | 27億8992万 | -5.36% | - | 1.12 |
| 02/17 | 54 | 55 | 53 | 54 | 0% | 142,000 | 28億4256万 | -3.57% | - | 1.14 |
| 02/16 | 54 | 55 | 53 | 54 | 0% | 95,800 | 28億4256万 | -3.57% | - | 1.14 |
| 02/15 | 54 | 55 | 53 | 54 | 0% | 122,500 | 28億4256万 | -3.57% | - | 1.14 |
| 02/14 | 55 | 55 | 53 | 54 | 0% | 257,900 | 28億4256万 | -3.57% | - | 1.14 |
| 02/13 | 54 | 55 | 53 | 54 | 0% | 153,700 | 28億4256万 | -3.57% | - | 1.14 |
| 02/10 | 54 | 55 | 54 | 54 | -1.82% | 42,300 | 28億4256万 | -3.57% | - | 1.14 |
| 02/09 | 54 | 55 | 54 | 55 | +1.85% | 97,300 | 28億9520万 | -3.51% | - | 1.16 |
| 02/08 | 54 | 55 | 54 | 54 | -1.82% | 80,000 | 28億4256万 | -5.26% | - | 1.14 |
| 02/07 | 55 | 55 | 54 | 55 | 0% | 91,700 | 28億9520万 | -3.51% | - | 1.16 |
| 02/06 | 55 | 56 | 52 | 55 | -3.51% | 764,900 | 28億9520万 | -3.51% | - | 1.16 |
| 02/03 | 57 | 57 | 56 | 57 | 0% | 102,200 | 30億48万 | 0% | - | 1.2 |
| 02/02 | 56 | 57 | 56 | 57 | +1.79% | 269,200 | 30億48万 | 0% | - | 1.2 |
| 02/01 | 57 | 57 | 56 | 56 | -1.75% | 179,100 | 29億4784万 | -1.75% | - | 1.18 |
| 01/31 | 57 | 57 | 56 | 57 | 0% | 81,800 | 30億48万 | 0% | - | 1.2 |
| 01/30 | 57 | 57 | 56 | 57 | 0% | 138,400 | 30億48万 | 0% | - | 1.2 |
| 01/27 | 57 | 57 | 56 | 57 | 0% | 184,100 | 30億48万 | 0% | - | 1.2 |
| 01/26 | 56 | 58 | 56 | 57 | +1.79% | 255,300 | 30億48万 | 0% | - | 1.2 |
| 01/25 | 56 | 57 | 55 | 56 | 0% | 197,700 | 29億4784万 | -1.75% | - | 1.18 |
| 01/24 | 56 | 57 | 55 | 56 | 0% | 195,200 | 29億4784万 | -1.75% | - | 1.18 |
| 01/23 | 57 | 57 | 56 | 56 | -1.75% | 77,800 | 29億4784万 | -1.75% | - | 1.18 |
| 01/20 | 56 | 57 | 56 | 57 | 0% | 289,500 | 30億48万 | 0% | - | 1.2 |
| 01/19 | 56 | 57 | 56 | 57 | +1.79% | 411,600 | 30億48万 | 0% | - | 1.2 |
| 01/18 | 56 | 57 | 56 | 56 | 0% | 144,600 | 29億4784万 | -1.75% | - | 1.18 |
| 01/17 | 57 | 57 | 56 | 56 | 0% | 114,800 | 29億4784万 | -1.75% | - | 1.18 |
| 01/16 | 57 | 58 | 56 | 56 | -5.08% | 548,600 | 29億4784万 | -1.75% | - | 1.18 |
| 01/13 | 58 | 59 | 58 | 59 | +3.51% | 186,900 | 31億576万 | +3.51% | - | 1.25 |
| 01/12 | 58 | 59 | 57 | 57 | -1.72% | 379,700 | 30億48万 | 0% | - | 1.2 |
| 01/11 | 58 | 59 | 58 | 58 | 0% | 172,600 | 30億5312万 | +1.75% | - | 1.22 |
| 01/10 | 59 | 59 | 58 | 58 | -1.69% | 151,300 | 30億5312万 | +1.75% | - | 1.22 |
| 01/06 | 59 | 59 | 58 | 59 | +1.72% | 511,300 | 31億576万 | +3.51% | - | 1.25 |
| 01/05 | 58 | 60 | 58 | 58 | +1.75% | 1,431,800 | 30億5312万 | +1.75% | - | 1.22 |
| 01/04 | 56 | 58 | 56 | 57 | +1.79% | 244,200 | 30億48万 | 0% | - | 1.2 |
| 2016 |
| 12/30 | 56 | 56 | 55 | 56 | -1.75% | 328,400 | 29億4784万 | -1.75% | - | 1.18 |
| 12/29 | 57 | 57 | 56 | 57 | 0% | 113,400 | 30億48万 | 0% | - | 1.2 |
| 12/28 | 57 | 58 | 56 | 57 | 0% | 303,100 | 30億48万 | 0% | - | 1.2 |
| 12/27 | 56 | 57 | 55 | 57 | +1.79% | 347,100 | 30億48万 | 0% | - | 1.2 |
| 12/26 | 55 | 56 | 55 | 56 | +1.82% | 436,700 | 29億4784万 | 0% | - | 1.18 |
| 12/22 | 56 | 57 | 54 | 55 | -1.79% | 685,200 | 28億9520万 | -1.79% | - | 1.16 |
| 12/21 | 57 | 58 | 56 | 56 | -1.75% | 200,800 | 29億4784万 | 0% | - | 1.18 |
| 12/20 | 56 | 58 | 56 | 57 | +1.79% | 544,600 | 30億48万 | +1.79% | - | 1.2 |
| 12/19 | 57 | 58 | 56 | 56 | -1.75% | 189,200 | 29億4784万 | 0% | - | 1.18 |
| 12/16 | 60 | 60 | 57 | 57 | -3.39% | 435,800 | 30億48万 | +1.79% | - | 1.2 |
| 12/15 | 59 | 61 | 58 | 59 | -1.67% | 1,062,200 | 31億576万 | +5.36% | - | 1.25 |
| 12/14 | 58 | 60 | 58 | 60 | +3.45% | 645,200 | 31億5840万 | +9.09% | - | 1.27 |
| 12/13 | 59 | 59 | 58 | 58 | 0% | 161,100 | 30億5312万 | +5.45% | - | 1.22 |
| 12/12 | 58 | 59 | 57 | 58 | +1.75% | 208,000 | 30億5312万 | +7.41% | - | 1.22 |
| 12/09 | 58 | 59 | 57 | 57 | -1.72% | 239,800 | 30億48万 | +5.56% | - | 1.2 |
| 12/08 | 59 | 60 | 58 | 58 | -1.69% | 462,000 | 30億5312万 | +7.41% | - | 1.22 |
| 12/07 | 56 | 59 | 56 | 59 | +5.36% | 738,700 | 31億576万 | +9.26% | - | 1.25 |
| 12/06 | 57 | 58 | 56 | 56 | 0% | 320,600 | 29億4784万 | +3.7% | - | 1.18 |
| 12/05 | 57 | 57 | 56 | 56 | 0% | 328,900 | 29億4784万 | +3.7% | - | 1.18 |
| 12/02 | 57 | 58 | 56 | 56 | -1.75% | 327,800 | 29億4784万 | +3.7% | - | 1.18 |
| 12/01 | 59 | 60 | 57 | 57 | -1.72% | 901,400 | 30億48万 | +5.56% | - | 1.2 |
| 11/30 | 56 | 60 | 56 | 58 | +5.45% | 2,875,500 | 30億5312万 | +7.41% | - | 1.22 |
| 11/29 | 55 | 56 | 55 | 55 | 0% | 129,100 | 28億9520万 | +1.85% | - | 1.16 |
| 11/28 | 55 | 56 | 54 | 55 | 0% | 124,100 | 28億9520万 | +1.85% | - | 1.16 |
| 11/25 | 55 | 56 | 54 | 55 | 0% | 198,600 | 28億9520万 | +1.85% | - | 1.16 |
| 11/24 | 54 | 56 | 54 | 55 | +1.85% | 250,600 | 28億9520万 | +1.85% | - | 1.16 |
| 11/22 | 55 | 55 | 53 | 54 | -1.82% | 377,900 | 28億4256万 | 0% | - | 1.14 |
| 11/21 | 54 | 56 | 54 | 55 | +1.85% | 325,100 | 28億9520万 | +1.85% | - | 1.16 |
| 11/18 | 55 | 55 | 54 | 54 | -1.82% | 338,000 | 28億4256万 | -1.82% | - | 1.14 |
| 11/17 | 54 | 55 | 53 | 55 | 0% | 572,400 | 28億9520万 | 0% | - | 1.16 |
| 11/16 | 52 | 55 | 52 | 55 | +5.77% | 544,900 | 28億9520万 | 0% | - | 1.16 |
| 11/15 | 51 | 52 | 51 | 52 | +1.96% | 164,700 | 27億3728万 | -5.45% | - | 1.1 |
| 11/14 | 51 | 52 | 50 | 51 | 0% | 211,300 | 26億8464万 | -8.93% | - | 1.08 |
| 11/11 | 52 | 53 | 51 | 51 | -1.92% | 343,200 | 26億8464万 | -8.93% | - | 1.08 |
| 11/10 | 49 | 52 | 48 | 52 | +13.04% | 835,100 | 27億3728万 | -8.77% | - | 1.1 |
| 11/09 | 50 | 51 | 45 | 46 | -8% | 1,261,100 | 24億2144万 | -19.3% | - | 0.97 |
| 11/08 | 50 | 51 | 50 | 50 | 0% | 266,800 | 26億3200万 | -13.79% | - | 1.06 |
| 11/07 | 51 | 51 | 49 | 50 | -1.96% | 1,022,800 | 26億3200万 | -15.25% | - | 1.06 |
| 11/04 | 54 | 55 | 49 | 51 | -7.27% | 1,427,900 | 26億8464万 | -13.56% | - | 1.08 |
| 11/02 | 55 | 57 | 55 | 55 | -1.79% | 381,400 | 28億9520万 | -8.33% | - | 1.16 |
| 11/01 | 56 | 57 | 56 | 56 | 0% | 118,300 | 29億4784万 | -6.67% | - | 1.18 |
| 10/31 | 56 | 57 | 55 | 56 | 0% | 212,600 | 29億4784万 | -6.67% | - | 1.18 |
| 10/28 | 57 | 57 | 56 | 56 | 0% | 127,300 | 29億4784万 | -6.67% | - | 1.18 |
| 10/27 | 56 | 57 | 55 | 56 | 0% | 293,800 | 29億4784万 | -8.2% | - | 1.18 |
| 10/26 | 58 | 59 | 56 | 56 | -3.45% | 897,500 | 29億4784万 | -8.2% | - | 1.18 |
| 10/25 | 57 | 59 | 57 | 58 | +1.75% | 729,800 | 30億5312万 | -4.92% | - | 1.22 |
| 10/24 | 58 | 58 | 57 | 57 | 0% | 135,800 | 30億48万 | -6.56% | - | 1.2 |
| 10/21 | 59 | 59 | 57 | 57 | -1.72% | 186,600 | 30億48万 | -8.06% | - | 1.2 |
| 10/20 | 57 | 59 | 57 | 58 | +1.75% | 597,600 | 30億5312万 | -6.45% | - | 1.22 |
| 10/19 | 58 | 58 | 57 | 57 | -1.72% | 377,900 | 30億48万 | -8.06% | - | 1.2 |
| 10/18 | 59 | 59 | 58 | 58 | -1.69% | 308,700 | 30億5312万 | -7.94% | - | 1.22 |
| 10/17 | 59 | 59 | 58 | 59 | 0% | 391,300 | 31億576万 | -6.35% | - | 1.25 |
| 10/14 | 61 | 61 | 59 | 59 | -3.28% | 816,100 | 31億576万 | -6.35% | - | 1.25 |
| 10/13 | 62 | 64 | 61 | 61 | -1.61% | 959,500 | 32億1104万 | -3.17% | - | 1.29 |
| 10/12 | 61 | 63 | 61 | 62 | +1.64% | 541,700 | 32億6368万 | -3.13% | - | 1.31 |
| 10/11 | 63 | 63 | 61 | 61 | -3.17% | 726,000 | 32億1104万 | -4.69% | - | 1.29 |
| 10/07 | 63 | 64 | 62 | 63 | 0% | 689,500 | 33億1632万 | -1.56% | - | 1.33 |
| 10/06 | 67 | 67 | 63 | 63 | -4.55% | 1,259,600 | 33億1632万 | -1.56% | - | 1.33 |
| 10/05 | 65 | 67 | 64 | 66 | +3.13% | 1,048,400 | 34億7424万 | +3.13% | - | 1.39 |
| 10/04 | 63 | 67 | 63 | 64 | +1.59% | 1,296,300 | 33億6896万 | 0% | - | 1.35 |
| 10/03 | 64 | 64 | 62 | 63 | -1.56% | 1,139,500 | 33億1632万 | -1.56% | - | 1.33 |
