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 | 155 | 156 | 155 | 155 | 0% | 25,600 | 29億9559万 | -1.27% | 69.14 | 2.12 |
| 03/30 | 155 | 156 | 155 | 155 | -0.64% | 21,900 | 29億9559万 | -1.27% | 69.14 | 2.12 |
| 03/29 | 156 | 156 | 154 | 156 | 0% | 12,300 | 30億1492万 | -1.27% | 69.58 | 2.14 |
| 03/28 | 154 | 156 | 153 | 156 | 0% | 35,800 | 30億1492万 | -1.27% | 69.58 | 2.14 |
| 03/27 | 155 | 156 | 155 | 156 | -0.64% | 37,800 | 30億1492万 | -1.27% | 69.58 | 2.14 |
| 03/24 | 156 | 158 | 155 | 157 | 0% | 54,000 | 30億3425万 | -0.63% | 70.03 | 2.15 |
| 03/23 | 155 | 157 | 155 | 157 | +1.29% | 19,300 | 30億3425万 | 0% | 70.03 | 2.15 |
| 03/22 | 157 | 158 | 155 | 155 | -1.9% | 44,200 | 29億9559万 | -1.27% | 69.14 | 2.12 |
| 03/21 | 156 | 158 | 156 | 158 | 0% | 27,500 | 30億5357万 | +0.64% | 70.48 | 2.17 |
| 03/17 | 159 | 159 | 156 | 158 | -0.63% | 38,900 | 30億5357万 | +1.28% | 70.48 | 2.17 |
| 03/16 | 156 | 159 | 156 | 159 | +1.92% | 58,900 | 30億7290万 | +1.92% | 70.92 | 2.18 |
| 03/15 | 160 | 160 | 156 | 156 | -2.5% | 146,900 | 30億1492万 | 0% | 69.58 | 2.14 |
| 03/14 | 159 | 160 | 159 | 160 | -0.62% | 54,700 | 30億9223万 | +3.23% | 71.37 | 2.19 |
| 03/13 | 162 | 162 | 159 | 161 | 0% | 118,700 | 31億1155万 | +4.55% | 71.81 | 2.21 |
| 03/10 | 160 | 163 | 159 | 161 | +0.63% | 191,800 | 31億1155万 | +4.55% | 71.81 | 2.21 |
| 03/09 | 160 | 160 | 158 | 160 | +0.63% | 50,400 | 30億9223万 | +4.58% | 71.37 | 2.19 |
| 03/08 | 159 | 161 | 157 | 159 | 0% | 129,100 | 30億7290万 | +3.92% | 70.92 | 2.18 |
| 03/07 | 160 | 161 | 157 | 159 | -0.63% | 123,700 | 30億7290万 | +4.61% | 70.92 | 2.18 |
| 03/06 | 157 | 162 | 156 | 160 | +2.56% | 196,500 | 30億9223万 | +5.26% | 71.37 | 2.19 |
| 03/03 | 156 | 157 | 155 | 156 | 0% | 62,600 | 30億1492万 | +3.31% | 69.58 | 2.14 |
| 03/02 | 155 | 157 | 155 | 156 | +0.65% | 94,500 | 29億5628万 | +3.31% | 68.23 | 2.1 |
| 03/01 | 156 | 157 | 155 | 155 | -0.64% | 65,000 | 29億3733万 | +2.65% | 67.79 | 2.08 |
| 02/28 | 156 | 157 | 155 | 156 | 0% | 77,100 | 29億5628万 | +3.31% | 68.23 | 2.1 |
| 02/27 | 156 | 157 | 155 | 156 | 0% | 103,800 | 29億5628万 | +4% | 68.23 | 2.1 |
| 02/24 | 155 | 157 | 155 | 156 | -1.27% | 69,100 | 29億5628万 | +4% | 68.23 | 2.1 |
| 02/23 | 157 | 159 | 154 | 158 | -0.63% | 217,100 | 29億9418万 | +5.33% | 69.11 | 2.12 |
| 02/22 | 158 | 159 | 156 | 159 | +0.63% | 133,200 | 30億1313万 | +6.71% | 69.54 | 2.14 |
| 02/21 | 162 | 162 | 156 | 158 | -1.25% | 253,500 | 29億9418万 | +6.04% | 69.11 | 2.12 |
| 02/20 | 154 | 160 | 152 | 160 | +5.26% | 252,800 | 30億3208万 | +8.11% | 69.98 | 2.15 |
| 02/17 | 151 | 155 | 151 | 152 | +1.33% | 239,000 | 28億8048万 | +2.7% | 66.48 | 2.04 |
| 02/16 | 151 | 153 | 149 | 150 | 0% | 139,200 | 28億4258万 | +1.35% | 65.61 | 2.02 |
| 02/15 | 150 | 151 | 148 | 150 | +1.35% | 129,100 | 28億4258万 | +1.35% | 65.61 | 2.02 |
| 02/14 | 150 | 150 | 148 | 148 | -0.67% | 118,900 | 28億467万 | +0.68% | 64.73 | 1.99 |
| 02/13 | 152 | 152 | 147 | 149 | +1.36% | 640,200 | 28億2363万 | +0.68% | 65.17 | 2 |
| 02/10 | 146 | 166 | 145 | 147 | +0.68% | 1,735,800 | 27億8572万 | -0.68% | 64.29 | 1.98 |
| 02/09 | 146 | 147 | 145 | 146 | 0% | 50,100 | 27億6677万 | -1.35% | 63.86 | 1.96 |
| 02/08 | 144 | 146 | 144 | 146 | +1.39% | 51,100 | 27億6677万 | -1.35% | 63.86 | 1.96 |
| 02/07 | 145 | 145 | 143 | 144 | -0.69% | 62,300 | 27億2887万 | -2.7% | 62.98 | 1.94 |
| 02/06 | 147 | 147 | 144 | 145 | -0.68% | 37,300 | 27億4782万 | -1.36% | 63.42 | 1.95 |
| 02/03 | 146 | 148 | 146 | 146 | -0.68% | 40,300 | 27億6677万 | -0.68% | 63.86 | 1.96 |
| 02/02 | 148 | 148 | 146 | 147 | 0% | 23,900 | 27億8572万 | 0% | 64.29 | 1.98 |
| 02/01 | 148 | 148 | 147 | 147 | -0.68% | 17,400 | 27億8572万 | 0% | 64.29 | 1.98 |
| 01/31 | 148 | 149 | 147 | 148 | -1.33% | 24,900 | 28億467万 | +0.68% | 64.73 | 1.99 |
| 01/30 | 149 | 150 | 148 | 150 | +1.35% | 33,700 | 28億4258万 | +2.04% | 65.61 | 2.02 |
| 01/27 | 151 | 151 | 148 | 148 | -1.99% | 50,500 | 28億467万 | +0.68% | 64.73 | 1.99 |
| 01/26 | 151 | 152 | 149 | 151 | 0% | 89,500 | 28億6153万 | +2.72% | 66.04 | 2.03 |
| 01/25 | 148 | 151 | 147 | 151 | +2.03% | 81,700 | 28億6153万 | +3.42% | 66.04 | 2.03 |
| 01/24 | 147 | 148 | 146 | 148 | +0.68% | 32,000 | 28億467万 | +0.68% | 64.73 | 1.99 |
| 01/23 | 146 | 147 | 145 | 147 | +1.38% | 31,400 | 27億8572万 | 0% | 64.29 | 1.98 |
| 01/20 | 148 | 148 | 144 | 145 | -2.03% | 102,300 | 27億4782万 | -1.36% | 63.42 | 1.95 |
| 01/19 | 146 | 148 | 145 | 148 | +1.37% | 40,200 | 28億467万 | 0% | 64.73 | 1.99 |
| 01/18 | 145 | 146 | 143 | 146 | 0% | 50,100 | 27億6677万 | -1.35% | 63.86 | 1.96 |
| 01/17 | 147 | 147 | 145 | 146 | -1.35% | 46,900 | 27億6677万 | -2.01% | 63.86 | 1.96 |
| 01/16 | 151 | 151 | 148 | 148 | -0.67% | 23,200 | 28億467万 | -0.67% | 64.73 | 1.99 |
| 01/13 | 147 | 149 | 145 | 149 | +0.68% | 74,800 | 28億2363万 | 0% | 65.17 | 2 |
| 01/12 | 149 | 149 | 147 | 148 | -0.67% | 61,200 | 28億467万 | -0.67% | 64.73 | 1.99 |
| 01/11 | 151 | 151 | 149 | 149 | -0.67% | 112,000 | 28億2363万 | 0% | 65.17 | 2 |
| 01/10 | 151 | 152 | 150 | 150 | 0% | 146,400 | 28億4258万 | 0% | 65.61 | 2.02 |
| 01/06 | 148 | 151 | 147 | 150 | +0.67% | 164,500 | 28億4258万 | 0% | 65.61 | 2.02 |
| 01/05 | 145 | 166 | 144 | 149 | +2.76% | 1,576,700 | 28億2363万 | -0.67% | 65.17 | 2 |
| 01/04 | 144 | 145 | 143 | 145 | +1.4% | 74,300 | 27億4782万 | -3.33% | 63.42 | 1.95 |
| 2016 |
| 12/30 | 141 | 143 | 141 | 143 | +0.7% | 100,100 | 27億992万 | -5.3% | 62.55 | 1.92 |
| 12/29 | 144 | 144 | 142 | 142 | -1.39% | 27,600 | 26億9097万 | -6.58% | 62.11 | 1.91 |
| 12/28 | 141 | 144 | 141 | 144 | +1.41% | 41,200 | 27億2887万 | -5.26% | 62.98 | 1.94 |
| 12/27 | 143 | 143 | 141 | 142 | -0.7% | 60,000 | 26億9097万 | -6.58% | 62.11 | 1.91 |
| 12/26 | 144 | 145 | 140 | 143 | 0% | 182,800 | 27億992万 | -6.54% | 62.55 | 1.92 |
| 12/22 | 143 | 145 | 143 | 143 | -1.38% | 119,100 | 27億992万 | -6.54% | 62.55 | 1.92 |
| 12/21 | 148 | 148 | 144 | 145 | -0.68% | 83,400 | 27億4782万 | -5.23% | 63.42 | 1.95 |
| 12/20 | 147 | 147 | 145 | 146 | 0% | 56,900 | 27億6677万 | -4.58% | 63.86 | 1.96 |
| 12/19 | 148 | 148 | 144 | 146 | -1.35% | 184,500 | 27億6677万 | -5.19% | 63.86 | 1.96 |
| 12/16 | 154 | 154 | 148 | 148 | -6.33% | 485,300 | 28億467万 | -3.9% | 64.73 | 1.99 |
| 12/15 | 157 | 161 | 157 | 158 | 0% | 153,500 | 29億9418万 | +3.27% | 69.11 | 2.12 |
| 12/14 | 156 | 159 | 155 | 158 | +1.28% | 100,100 | 29億9418万 | +3.27% | 69.11 | 2.12 |
| 12/13 | 157 | 157 | 155 | 156 | -0.64% | 17,700 | 29億5628万 | +2.63% | 68.23 | 2.1 |
| 12/12 | 155 | 157 | 155 | 157 | +1.29% | 48,800 | 29億7523万 | +3.29% | 68.67 | 2.11 |
| 12/09 | 154 | 157 | 154 | 155 | 0% | 79,000 | 29億3733万 | +2.65% | 67.79 | 2.08 |
| 12/08 | 156 | 157 | 154 | 155 | -0.64% | 93,200 | 29億3733万 | +2.65% | 67.79 | 2.08 |
| 12/07 | 153 | 156 | 153 | 156 | +2.63% | 181,700 | 29億5628万 | +3.31% | 68.23 | 2.1 |
| 12/06 | 152 | 154 | 151 | 152 | +0.66% | 120,900 | 28億8048万 | +1.33% | 66.48 | 2.04 |
| 12/05 | 153 | 155 | 149 | 151 | -1.95% | 76,700 | 28億6153万 | +0.67% | 66.04 | 2.03 |
| 12/02 | 153 | 155 | 150 | 154 | +0.65% | 137,000 | 29億1838万 | +2.67% | 67.36 | 2.07 |
| 12/01 | 158 | 158 | 153 | 153 | -2.55% | 142,300 | 28億9943万 | +2% | 66.92 | 2.06 |
| 11/30 | 155 | 157 | 155 | 157 | +0.64% | 27,300 | 29億7523万 | +5.37% | 68.67 | 2.11 |
| 11/29 | 156 | 157 | 155 | 156 | -0.64% | 20,800 | 29億5628万 | +4.7% | 68.23 | 2.1 |
| 11/28 | 157 | 158 | 156 | 157 | 0% | 101,200 | 29億7523万 | +6.08% | 68.67 | 2.11 |
| 11/25 | 159 | 160 | 157 | 157 | 0% | 148,000 | 29億7523万 | +6.08% | 68.67 | 2.11 |
| 11/24 | 154 | 158 | 154 | 157 | +2.61% | 201,200 | 29億7523万 | +6.08% | 68.67 | 2.11 |
| 11/22 | 151 | 155 | 148 | 153 | +0.66% | 145,100 | 28億9943万 | +4.08% | 66.92 | 2.06 |
| 11/21 | 150 | 153 | 149 | 152 | +0.66% | 63,100 | 28億8048万 | +3.4% | 66.48 | 2.04 |
| 11/18 | 152 | 152 | 150 | 151 | 0% | 34,400 | 28億6153万 | +2.72% | 66.04 | 2.03 |
| 11/17 | 151 | 152 | 150 | 151 | 0% | 40,900 | 28億6153万 | +3.42% | 66.04 | 2.03 |
| 11/16 | 150 | 154 | 150 | 151 | +0.67% | 116,300 | 28億6153万 | +3.42% | 66.04 | 2.03 |
| 11/15 | 148 | 156 | 146 | 150 | +1.35% | 215,400 | 28億4258万 | +2.74% | 65.61 | 2.02 |
| 11/14 | 144 | 148 | 143 | 148 | +1.37% | 43,800 | 28億467万 | +1.37% | 64.73 | 1.99 |
| 11/11 | 145 | 147 | 144 | 146 | +1.39% | 9,700 | 27億6677万 | 0% | 63.86 | 1.96 |
| 11/10 | 142 | 146 | 142 | 144 | +4.35% | 68,200 | 27億2887万 | -0.69% | 62.98 | 1.94 |
| 11/09 | 146 | 147 | 138 | 138 | -6.12% | 102,500 | 26億1517万 | -4.83% | 60.36 | 1.85 |
| 11/08 | 146 | 148 | 146 | 147 | +1.38% | 16,600 | 27億8572万 | +1.38% | 64.29 | 1.98 |
| 11/07 | 147 | 147 | 145 | 145 | -1.36% | 15,800 | 27億4782万 | 0% | 63.42 | 1.95 |
| 11/04 | 145 | 147 | 145 | 147 | +1.38% | 24,700 | 27億8572万 | +1.38% | 64.29 | 1.98 |
