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 | 259 | 259 | 259 | 259 | 0% | 65,000 | 83億65万 | +1.57% | 13.63 | 1.11 |
| 03/30 | 259 | 259 | 259 | 259 | 0% | 33,000 | 83億65万 | +2.78% | 13.63 | 1.11 |
| 03/29 | 259 | 260 | 259 | 259 | -0.77% | 46,000 | 83億65万 | +3.6% | 13.63 | 1.11 |
| 03/28 | 262 | 263 | 261 | 261 | -0.38% | 301,000 | 83億6474万 | +5.67% | 13.74 | 1.11 |
| 03/27 | 261 | 262 | 261 | 262 | +0.38% | 79,000 | 83億9679万 | +7.38% | 13.79 | 1.12 |
| 03/24 | 262 | 262 | 261 | 261 | -0.38% | 17,000 | 83億6474万 | +8.3% | 13.74 | 1.11 |
| 03/23 | 261 | 262 | 261 | 262 | +0.38% | 157,000 | 83億9679万 | +10.08% | 13.79 | 1.12 |
| 03/22 | 261 | 261 | 261 | 261 | 0% | 28,000 | 83億6474万 | +10.59% | 13.74 | 1.11 |
| 03/21 | 261 | 261 | 261 | 261 | 0% | 41,000 | 83億6474万 | +12.02% | 13.74 | 1.11 |
| 03/17 | 261 | 261 | 261 | 261 | 0% | 44,000 | 83億6474万 | +13.48% | 13.74 | 1.11 |
| 03/16 | 261 | 261 | 261 | 261 | 0% | 21,000 | 83億6474万 | +14.98% | 13.74 | 1.11 |
| 03/15 | 261 | 261 | 261 | 261 | 0% | 71,000 | 83億6474万 | +16.52% | 13.74 | 1.11 |
| 03/14 | 262 | 262 | 261 | 261 | 0% | 54,000 | 83億6474万 | +18.1% | 13.74 | 1.11 |
| 03/13 | 261 | 261 | 261 | 261 | 0% | 159,000 | 83億6474万 | +19.72% | 13.74 | 1.11 |
| 03/10 | 262 | 262 | 261 | 261 | 0% | 35,000 | 83億6474万 | +20.83% | 13.74 | 1.11 |
| 03/09 | 261 | 261 | 261 | 261 | 0% | 99,000 | 83億6474万 | +22.54% | 13.74 | 1.11 |
| 03/08 | 261 | 262 | 261 | 261 | 0% | 52,000 | 83億6474万 | +24.29% | 13.74 | 1.11 |
| 03/07 | 261 | 262 | 261 | 261 | 0% | 219,000 | 83億6474万 | +26.09% | 13.74 | 1.11 |
| 03/06 | 261 | 261 | 261 | 261 | 0% | 214,000 | 83億6474万 | +27.94% | 13.74 | 1.11 |
| 03/03 | 262 | 262 | 261 | 261 | 0% | 284,000 | 83億6474万 | +29.85% | 13.74 | 1.11 |
| 03/02 | 261 | 261 | 260 | 261 | +0.38% | 896,000 | 83億6474万 | +31.82% | 13.74 | 1.11 |
| 03/01 | 260 | 261 | 260 | 260 | +5.26% | 2,185,000 | 83億3270万 | +34.02% | 13.68 | 1.11 |
| 02/28 | 247 | 247 | 247 | 247 | +25.38% | 101,000 | 79億1606万 | +29.32% | 13 | 1.05 |
| 02/27 | 195 | 197 | 194 | 197 | +1.55% | 44,000 | 63億1362万 | +4.23% | 10.37 | 0.84 |
| 02/24 | 193 | 194 | 193 | 194 | +0.52% | 29,000 | 62億1747万 | +3.19% | 10.21 | 0.83 |
| 02/23 | 193 | 195 | 193 | 193 | +0.52% | 19,000 | 61億8542万 | +3.21% | 10.16 | 0.82 |
| 02/22 | 193 | 193 | 192 | 192 | 0% | 8,000 | 61億5337万 | +2.67% | 10.1 | 0.82 |
| 02/21 | 189 | 192 | 189 | 192 | +1.05% | 38,000 | 61億5337万 | +2.67% | 10.1 | 0.82 |
| 02/20 | 190 | 190 | 189 | 190 | 0% | 24,000 | 60億8928万 | +2.15% | 10 | 0.81 |
| 02/17 | 190 | 191 | 190 | 190 | +0.53% | 9,000 | 60億8928万 | +2.15% | 10 | 0.81 |
| 02/16 | 191 | 191 | 189 | 189 | -1.05% | 24,000 | 60億5723万 | +1.61% | 9.95 | 0.81 |
| 02/15 | 189 | 192 | 189 | 191 | +1.06% | 28,000 | 61億2132万 | +2.69% | 10.05 | 0.82 |
| 02/14 | 188 | 191 | 187 | 189 | 0% | 30,000 | 60億5723万 | +2.16% | 9.95 | 0.81 |
| 02/13 | 192 | 192 | 188 | 189 | 0% | 37,000 | 60億5723万 | +1.61% | 9.95 | 0.81 |
| 02/10 | 191 | 191 | 188 | 189 | 0% | 35,000 | 60億5723万 | +2.16% | 9.95 | 0.81 |
| 02/09 | 191 | 191 | 188 | 189 | -1.56% | 22,000 | 60億5723万 | +2.72% | 9.95 | 0.81 |
| 02/08 | 189 | 192 | 188 | 192 | +1.59% | 59,000 | 61億5337万 | +4.92% | 10.1 | 0.82 |
| 02/07 | 189 | 189 | 188 | 189 | -1.05% | 22,000 | 60億5723万 | +3.85% | 9.95 | 0.81 |
| 02/06 | 192 | 193 | 188 | 191 | +1.6% | 187,000 | 61億2132万 | +5.52% | 10.05 | 0.82 |
| 02/03 | 186 | 189 | 186 | 188 | +1.08% | 37,000 | 60億2518万 | +4.44% | 9.89 | 0.8 |
| 02/02 | 187 | 187 | 184 | 186 | 0% | 34,000 | 59億6108万 | +3.33% | 9.79 | 0.79 |
| 02/01 | 185 | 186 | 184 | 186 | +0.54% | 30,000 | 59億6108万 | +3.91% | 9.79 | 0.79 |
| 01/31 | 187 | 188 | 185 | 185 | -1.6% | 53,000 | 59億2903万 | +3.93% | 9.74 | 0.79 |
| 01/30 | 183 | 188 | 183 | 188 | +2.73% | 88,000 | 60億2518万 | +6.21% | 9.89 | 0.8 |
| 01/27 | 184 | 185 | 182 | 183 | 0% | 42,000 | 58億6493万 | +3.39% | 9.63 | 0.78 |
| 01/26 | 181 | 184 | 181 | 183 | +1.67% | 36,000 | 58億6493万 | +3.98% | 9.63 | 0.78 |
| 01/25 | 180 | 182 | 180 | 180 | +0.56% | 41,000 | 57億6879万 | +2.27% | 9.47 | 0.77 |
| 01/24 | 181 | 182 | 179 | 179 | -1.65% | 53,000 | 57億3674万 | +2.29% | 9.42 | 0.76 |
| 01/23 | 182 | 184 | 182 | 182 | +0.55% | 45,000 | 58億3289万 | +4% | 9.58 | 0.78 |
| 01/20 | 182 | 183 | 181 | 181 | -0.55% | 39,000 | 58億84万 | +4.02% | 9.53 | 0.77 |
| 01/19 | 185 | 185 | 181 | 182 | -1.62% | 75,000 | 58億3289万 | +4.6% | 9.58 | 0.78 |
| 01/18 | 183 | 186 | 182 | 185 | +1.09% | 72,000 | 59億2903万 | +6.94% | 9.74 | 0.79 |
| 01/17 | 186 | 186 | 183 | 183 | -0.54% | 55,000 | 58億6493万 | +5.78% | 9.63 | 0.78 |
| 01/16 | 186 | 186 | 183 | 184 | -0.54% | 67,000 | 58億9698万 | +6.36% | 9.68 | 0.79 |
| 01/13 | 190 | 190 | 184 | 185 | +1.09% | 101,000 | 59億2903万 | +6.94% | 9.74 | 0.79 |
| 01/12 | 186 | 186 | 182 | 183 | +0.55% | 146,000 | 58億6493万 | +6.4% | 9.63 | 0.78 |
| 01/11 | 199 | 201 | 181 | 182 | -6.19% | 624,000 | 58億3289万 | +5.81% | 9.58 | 0.78 |
| 01/10 | 173 | 220 | 171 | 194 | +14.12% | 2,514,000 | 62億1747万 | +13.45% | 10.21 | 0.83 |
| 01/06 | 169 | 170 | 169 | 170 | -0.58% | 11,000 | 54億4830万 | 0% | 8.95 | 0.73 |
| 01/05 | 174 | 174 | 170 | 171 | -1.16% | 28,000 | 54億8035万 | +1.18% | 9 | 0.73 |
| 01/04 | 168 | 176 | 168 | 173 | +2.98% | 122,000 | 55億4445万 | +2.37% | 9.1 | 0.74 |
| 2016 |
| 12/30 | 165 | 168 | 165 | 168 | +1.82% | 41,000 | 53億8420万 | 0% | 8.84 | 0.73 |
| 12/29 | 166 | 167 | 165 | 165 | -0.6% | 35,000 | 52億8805万 | -1.2% | 8.69 | 0.72 |
| 12/28 | 167 | 167 | 165 | 166 | 0% | 76,000 | 53億2010万 | -0.6% | 8.74 | 0.72 |
| 12/27 | 169 | 169 | 166 | 166 | -1.19% | 24,000 | 53億2010万 | -0.6% | 8.74 | 0.72 |
| 12/26 | 169 | 169 | 167 | 168 | 0% | 31,000 | 53億8420万 | +0.6% | 8.84 | 0.73 |
| 12/22 | 168 | 169 | 165 | 168 | 0% | 40,000 | 53億8420万 | +1.2% | 8.84 | 0.73 |
| 12/21 | 170 | 170 | 168 | 168 | 0% | 47,000 | 53億8420万 | +1.2% | 8.84 | 0.73 |
| 12/20 | 168 | 170 | 168 | 168 | 0% | 53,000 | 53億8420万 | +1.82% | 8.84 | 0.73 |
| 12/19 | 169 | 169 | 167 | 168 | -1.18% | 18,000 | 53億8420万 | +1.82% | 8.84 | 0.73 |
| 12/16 | 169 | 171 | 169 | 170 | +0.59% | 24,000 | 54億4830万 | +3.66% | 8.95 | 0.74 |
| 12/15 | 169 | 170 | 168 | 169 | 0% | 21,000 | 54億1625万 | +3.05% | 8.9 | 0.74 |
| 12/14 | 170 | 170 | 169 | 169 | -0.59% | 24,000 | 54億1625万 | +3.68% | 8.9 | 0.74 |
| 12/13 | 172 | 172 | 170 | 170 | 0% | 23,000 | 54億4830万 | +4.29% | 8.95 | 0.74 |
| 12/12 | 174 | 174 | 169 | 170 | -2.3% | 110,000 | 54億4830万 | +4.94% | 8.95 | 0.74 |
| 12/09 | 177 | 177 | 174 | 174 | -1.69% | 68,000 | 55億7649万 | +7.41% | 9.16 | 0.76 |
| 12/08 | 179 | 179 | 177 | 177 | 0% | 44,000 | 56億7264万 | +9.94% | 9.32 | 0.77 |
| 12/07 | 175 | 178 | 175 | 177 | +1.14% | 89,000 | 56億7264万 | +9.94% | 9.32 | 0.77 |
| 12/06 | 174 | 175 | 171 | 175 | +1.74% | 102,000 | 56億854万 | +9.38% | 9.21 | 0.76 |
| 12/05 | 175 | 175 | 168 | 172 | -0.58% | 122,000 | 55億1240万 | +8.18% | 9.05 | 0.75 |
| 12/02 | 167 | 173 | 165 | 173 | +4.22% | 155,000 | 55億4445万 | +9.49% | 9.11 | 0.75 |
| 12/01 | 162 | 167 | 162 | 166 | +2.47% | 170,000 | 53億2010万 | +5.73% | 8.74 | 0.72 |
| 11/30 | 159 | 162 | 158 | 162 | +2.53% | 83,000 | 51億9191万 | +3.18% | 8.53 | 0.71 |
| 11/29 | 158 | 159 | 158 | 158 | +1.28% | 10,000 | 50億6371万 | +1.28% | 8.32 | 0.69 |
| 11/28 | 156 | 157 | 156 | 156 | 0% | 15,000 | 49億9962万 | 0% | 8.21 | 0.68 |
| 11/25 | 160 | 160 | 156 | 156 | 0% | 101,000 | 49億9962万 | 0% | 8.21 | 0.68 |
| 11/24 | 160 | 160 | 156 | 156 | -1.89% | 24,000 | 49億9962万 | 0% | 8.21 | 0.68 |
| 11/22 | 161 | 161 | 158 | 159 | -1.24% | 24,000 | 50億9576万 | +1.92% | 8.37 | 0.69 |
| 11/21 | 159 | 161 | 158 | 161 | +1.26% | 36,000 | 51億5986万 | +3.87% | 8.48 | 0.7 |
| 11/18 | 158 | 159 | 157 | 159 | +0.63% | 17,000 | 50億9576万 | +2.58% | 8.37 | 0.69 |
| 11/17 | 156 | 158 | 156 | 158 | +1.28% | 7,000 | 50億6371万 | +1.94% | 8.32 | 0.69 |
| 11/16 | 157 | 157 | 155 | 156 | 0% | 27,000 | 49億9962万 | +0.65% | 8.21 | 0.68 |
| 11/15 | 156 | 156 | 156 | 156 | -0.64% | 10,000 | 49億9962万 | +0.65% | 8.21 | 0.68 |
| 11/14 | 158 | 159 | 157 | 157 | +0.64% | 17,000 | 50億3166万 | +1.29% | 8.27 | 0.68 |
| 11/11 | 159 | 159 | 156 | 156 | -1.27% | 28,000 | 49億9962万 | +0.65% | 8.21 | 0.68 |
| 11/10 | 156 | 158 | 154 | 158 | +1.94% | 65,000 | 50億6371万 | +1.94% | 8.32 | 0.69 |
| 11/09 | 156 | 156 | 148 | 155 | -0.64% | 148,000 | 49億6757万 | +0.65% | 8.16 | 0.67 |
| 11/08 | 156 | 157 | 155 | 156 | -0.64% | 61,000 | 49億9962万 | +1.3% | 8.21 | 0.68 |
| 11/07 | 155 | 159 | 155 | 157 | +1.29% | 94,000 | 50億3166万 | +1.95% | 8.27 | 0.68 |
| 11/04 | 156 | 159 | 155 | 155 | -1.27% | 117,000 | 49億6757万 | +0.65% | 8.16 | 0.67 |
