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 | 154 | 155 | 153 | 154 | 0% | 15,500 | 84億3758万 | -1.28% | 25.48 | 0.83 |
02/27 | 155 | 156 | 152 | 154 | -0.65% | 49,200 | 84億3758万 | -0.65% | 25.48 | 0.83 |
02/24 | 156 | 157 | 155 | 155 | -2.52% | 30,600 | 84億9237万 | 0% | 25.64 | 0.83 |
02/23 | 159 | 159 | 155 | 159 | +1.27% | 70,900 | 87億1153万 | +2.58% | 26.31 | 0.85 |
02/22 | 158 | 159 | 155 | 157 | -1.26% | 39,400 | 86億195万 | +1.29% | 25.97 | 0.84 |
02/21 | 157 | 159 | 156 | 159 | +1.27% | 33,500 | 87億1153万 | +2.58% | 26.31 | 0.85 |
02/20 | 157 | 157 | 155 | 157 | 0% | 23,100 | 86億195万 | +1.95% | 25.97 | 0.84 |
02/17 | 156 | 158 | 154 | 157 | +0.64% | 51,800 | 86億195万 | +1.95% | 25.97 | 0.84 |
02/16 | 157 | 157 | 154 | 156 | 0% | 32,900 | 85億4716万 | +1.3% | 25.81 | 0.84 |
02/15 | 156 | 158 | 156 | 156 | 0% | 17,300 | 85億4716万 | +1.3% | 25.81 | 0.84 |
02/14 | 156 | 156 | 155 | 156 | +0.65% | 20,500 | 85億4716万 | +1.3% | 25.81 | 0.84 |
02/13 | 155 | 156 | 155 | 155 | 0% | 5,700 | 84億9237万 | +1.31% | 25.64 | 0.83 |
02/10 | 156 | 158 | 155 | 155 | 0% | 17,700 | 84億9237万 | +1.31% | 25.64 | 0.83 |
02/09 | 156 | 156 | 155 | 155 | -0.64% | 17,600 | 84億9237万 | +1.31% | 25.64 | 0.83 |
02/08 | 154 | 158 | 154 | 156 | +1.3% | 21,400 | 85億4716万 | +1.96% | 25.81 | 0.84 |
02/07 | 154 | 155 | 153 | 154 | 0% | 12,900 | 84億3758万 | +0.65% | 25.48 | 0.83 |
02/06 | 155 | 157 | 154 | 154 | -0.65% | 30,800 | 84億3758万 | +1.32% | 25.48 | 0.83 |
02/03 | 155 | 156 | 153 | 155 | +0.65% | 18,300 | 84億9237万 | +1.97% | 25.64 | 0.83 |
02/02 | 157 | 157 | 153 | 154 | -0.65% | 26,800 | 84億3758万 | +1.32% | 25.48 | 0.83 |
02/01 | 155 | 157 | 153 | 155 | -1.27% | 26,100 | 84億9237万 | +1.97% | 25.64 | 0.83 |
01/31 | 157 | 157 | 155 | 157 | -0.63% | 16,800 | 86億195万 | +3.29% | 25.97 | 0.84 |
01/30 | 157 | 160 | 154 | 158 | +1.28% | 134,600 | 86億5674万 | +3.95% | 26.14 | 0.85 |
01/27 | 153 | 157 | 150 | 156 | +1.3% | 155,900 | 85億4716万 | +3.31% | 25.81 | 0.84 |
01/26 | 151 | 155 | 151 | 154 | +0.65% | 60,800 | 84億3758万 | +1.99% | 25.48 | 0.83 |
01/25 | 148 | 153 | 148 | 153 | +2% | 40,000 | 83億8279万 | +1.32% | 25.31 | 0.82 |
01/24 | 150 | 150 | 149 | 150 | 0% | 9,400 | 82億1842万 | -0.66% | 24.82 | 0.8 |
01/23 | 149 | 150 | 149 | 150 | +0.67% | 6,600 | 82億1842万 | -0.66% | 24.82 | 0.8 |
01/20 | 150 | 151 | 149 | 149 | -0.67% | 14,600 | 81億6363万 | -1.97% | 24.65 | 0.8 |
01/19 | 152 | 152 | 147 | 150 | -1.32% | 36,400 | 82億1842万 | -1.32% | 24.82 | 0.8 |
01/18 | 151 | 152 | 149 | 152 | +0.66% | 23,100 | 83億2800万 | 0% | 25.15 | 0.81 |
01/17 | 153 | 153 | 151 | 151 | -1.31% | 12,300 | 82億7321万 | -0.66% | 24.98 | 0.81 |
01/16 | 155 | 155 | 152 | 153 | 0% | 6,700 | 83億8279万 | +0.66% | 25.31 | 0.82 |
01/13 | 152 | 153 | 151 | 153 | +0.66% | 12,200 | 83億8279万 | +0.66% | 25.31 | 0.82 |
01/12 | 153 | 154 | 152 | 152 | -0.65% | 39,700 | 83億2800万 | 0% | 25.15 | 0.81 |
01/11 | 151 | 153 | 151 | 153 | +1.32% | 21,800 | 83億8279万 | +0.66% | 25.31 | 0.82 |
01/10 | 151 | 152 | 150 | 151 | 0% | 30,200 | 82億7321万 | 0% | 24.98 | 0.81 |
01/06 | 151 | 152 | 150 | 151 | 0% | 7,000 | 82億7321万 | 0% | 24.98 | 0.81 |
01/05 | 150 | 152 | 149 | 151 | +0.67% | 17,600 | 82億7321万 | 0% | 24.98 | 0.81 |
01/04 | 150 | 150 | 148 | 150 | +0.67% | 17,700 | 82億1842万 | -0.66% | 24.82 | 0.8 |
2016 |
12/30 | 150 | 150 | 148 | 149 | +0.68% | 6,700 | 81億6363万 | -0.67% | 24.65 | 0.8 |
12/29 | 151 | 151 | 147 | 148 | -1.33% | 24,300 | 81億884万 | -1.33% | 24.49 | 0.79 |
12/28 | 149 | 152 | 149 | 150 | 0% | 35,100 | 82億1842万 | 0% | 24.82 | 0.8 |
12/27 | 151 | 152 | 147 | 150 | -1.32% | 104,300 | 82億1842万 | 0% | 24.82 | 0.8 |
12/26 | 153 | 155 | 152 | 152 | 0% | 80,000 | 83億2800万 | +2.01% | 25.15 | 0.81 |
12/22 | 152 | 155 | 152 | 152 | 0% | 39,300 | 83億2800万 | +2.01% | 25.15 | 0.81 |
12/21 | 157 | 157 | 152 | 152 | -1.3% | 33,200 | 83億2800万 | +2.7% | 25.15 | 0.81 |
12/20 | 155 | 157 | 152 | 154 | +1.32% | 28,600 | 84億3758万 | +4.05% | 25.48 | 0.83 |
12/19 | 152 | 155 | 152 | 152 | 0% | 39,000 | 83億2800万 | +3.4% | 25.15 | 0.81 |
12/16 | 152 | 154 | 152 | 152 | 0% | 47,600 | 83億2800万 | +3.4% | 25.15 | 0.81 |
12/15 | 154 | 155 | 151 | 152 | -1.3% | 50,900 | 83億2800万 | +4.11% | 25.15 | 0.81 |
12/14 | 159 | 159 | 154 | 154 | -3.14% | 42,900 | 84億3758万 | +6.21% | 25.48 | 0.83 |
12/13 | 153 | 159 | 152 | 159 | +3.92% | 217,800 | 87億1153万 | +9.66% | 26.31 | 0.85 |
12/12 | 150 | 154 | 150 | 153 | +0.66% | 43,100 | 83億8279万 | +6.25% | 25.31 | 0.82 |
12/09 | 152 | 153 | 152 | 152 | 0% | 50,100 | 83億2800万 | +6.29% | 25.15 | 0.81 |
12/08 | 152 | 152 | 150 | 152 | +0.66% | 43,100 | 83億2800万 | +6.29% | 25.15 | 0.81 |
12/07 | 156 | 156 | 151 | 151 | -1.31% | 65,300 | 82億7321万 | +5.59% | 24.98 | 0.81 |
12/06 | 153 | 158 | 153 | 153 | +0.66% | 98,500 | 83億8279万 | +7.75% | 25.31 | 0.82 |
12/05 | 147 | 158 | 147 | 152 | +4.83% | 323,800 | 83億2800万 | +7.04% | 25.15 | 0.81 |
12/02 | 145 | 148 | 144 | 145 | 0% | 21,300 | 79億4447万 | +2.84% | 23.99 | 0.78 |
12/01 | 146 | 147 | 144 | 145 | -1.36% | 67,600 | 79億4447万 | +2.84% | 23.99 | 0.78 |
11/30 | 146 | 147 | 143 | 147 | +0.68% | 37,300 | 80億5405万 | +4.26% | 24.32 | 0.79 |
11/29 | 147 | 148 | 145 | 146 | +0.69% | 41,700 | 79億9926万 | +4.29% | 24.15 | 0.78 |
11/28 | 148 | 148 | 144 | 145 | +0.69% | 22,100 | 79億4447万 | +3.57% | 23.99 | 0.78 |
11/25 | 143 | 150 | 143 | 144 | +0.7% | 132,200 | 78億8968万 | +2.86% | 23.82 | 0.77 |
11/24 | 142 | 144 | 142 | 143 | +1.42% | 24,900 | 78億3489万 | +2.88% | 23.66 | 0.77 |
11/22 | 141 | 143 | 140 | 141 | 0% | 24,500 | 77億2532万 | +1.44% | 23.33 | 0.76 |
11/21 | 141 | 141 | 138 | 141 | +0.71% | 39,100 | 77億2532万 | +1.44% | 23.33 | 0.76 |
11/18 | 140 | 141 | 138 | 140 | 0% | 39,700 | 76億7053万 | +0.72% | 23.16 | 0.75 |
11/17 | 139 | 140 | 139 | 140 | +0.72% | 22,400 | 76億7053万 | +0.72% | 23.16 | 0.75 |
11/16 | 140 | 140 | 138 | 139 | -0.71% | 34,100 | 76億1574万 | 0% | 23 | 0.74 |
11/15 | 140 | 140 | 139 | 140 | +0.72% | 9,200 | 76億7053万 | +0.72% | 23.16 | 0.75 |
11/14 | 138 | 139 | 137 | 139 | +0.72% | 16,800 | 76億1574万 | 0% | 23 | 0.74 |
11/11 | 138 | 138 | 138 | 138 | +0.73% | 10,700 | 75億6095万 | -0.72% | 22.83 | 0.74 |
11/10 | 137 | 138 | 135 | 137 | +2.24% | 48,000 | 75億616万 | -1.44% | 22.67 | 0.73 |
11/09 | 139 | 139 | 124 | 134 | -3.6% | 73,000 | 73億4179万 | -3.6% | 22.17 | 0.72 |
11/08 | 141 | 141 | 139 | 139 | -1.42% | 16,000 | 76億1574万 | 0% | 23 | 0.74 |
11/07 | 141 | 144 | 138 | 141 | 0% | 45,100 | 77億2532万 | +1.44% | 23.33 | 0.76 |
11/04 | 145 | 145 | 140 | 141 | -1.4% | 37,300 | 77億2532万 | +1.44% | 23.33 | 0.76 |
11/02 | 143 | 145 | 138 | 143 | 0% | 93,300 | 78億3489万 | +2.88% | 23.66 | 0.77 |
11/01 | 140 | 144 | 139 | 143 | +2.88% | 52,500 | 78億3489万 | +3.62% | 23.66 | 0.77 |
10/31 | 139 | 139 | 138 | 139 | 0% | 14,500 | 76億1574万 | +0.72% | 23 | 0.74 |
10/28 | 137 | 139 | 137 | 139 | 0% | 35,200 | 76億1574万 | +0.72% | 23 | 0.74 |
10/27 | 138 | 139 | 138 | 139 | +0.72% | 10,200 | 76億1574万 | +0.72% | 23 | 0.74 |
10/26 | 138 | 139 | 138 | 138 | -0.72% | 24,200 | 75億6095万 | 0% | 22.83 | 0.74 |
10/25 | 138 | 139 | 138 | 139 | +0.72% | 22,600 | 76億1574万 | +0.72% | 23 | 0.74 |
10/24 | 138 | 138 | 138 | 138 | 0% | 14,100 | 75億6095万 | +0.73% | 22.83 | 0.74 |
10/21 | 137 | 138 | 137 | 138 | -0.72% | 7,700 | 75億6095万 | +0.73% | 22.83 | 0.74 |
10/20 | 139 | 139 | 138 | 139 | 0% | 12,600 | 76億1574万 | +1.46% | 23 | 0.74 |
10/19 | 138 | 139 | 137 | 139 | +0.72% | 9,800 | 76億1574万 | +1.46% | 23 | 0.74 |
10/18 | 138 | 138 | 136 | 138 | +0.73% | 7,100 | 75億6095万 | +0.73% | 22.83 | 0.74 |
10/17 | 138 | 138 | 136 | 137 | -0.72% | 10,100 | 75億616万 | 0% | 22.67 | 0.73 |
10/14 | 137 | 138 | 137 | 138 | 0% | 2,800 | 75億6095万 | +0.73% | 22.83 | 0.74 |
10/13 | 136 | 138 | 135 | 138 | +1.47% | 18,600 | 75億6095万 | +0.73% | 22.83 | 0.74 |
10/12 | 138 | 138 | 136 | 136 | -1.45% | 5,700 | 74億5137万 | -0.73% | 22.5 | 0.73 |
10/11 | 138 | 138 | 136 | 138 | 0% | 11,800 | 75億6095万 | 0% | 22.83 | 0.74 |
10/07 | 138 | 138 | 137 | 138 | +0.73% | 2,200 | 75億6095万 | +0.73% | 22.83 | 0.74 |
10/06 | 138 | 138 | 136 | 137 | -0.72% | 30,800 | 75億616万 | 0% | 22.67 | 0.73 |
10/05 | 138 | 139 | 138 | 138 | -0.72% | 7,600 | 75億6095万 | 0% | 22.83 | 0.74 |
10/04 | 138 | 139 | 138 | 139 | 0% | 8,100 | 76億1574万 | +1.46% | 23 | 0.74 |
10/03 | 139 | 139 | 137 | 139 | 0% | 26,100 | 76億1574万 | +1.46% | 23 | 0.74 |