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 | 132 | 133 | 131 | 132 | -0.75% | 58,200 | 27億249万 | -2.94% | 10.35 | 1.36 |
| 03/30 | 135 | 135 | 132 | 133 | 0% | 109,500 | 27億2296万 | -2.21% | 10.43 | 1.37 |
| 03/29 | 130 | 134 | 129 | 133 | +3.1% | 129,700 | 27億2296万 | -2.21% | 10.43 | 1.37 |
| 03/28 | 129 | 132 | 129 | 129 | -0.77% | 88,400 | 26億4107万 | -5.84% | 10.12 | 1.33 |
| 03/27 | 129 | 131 | 128 | 130 | 0% | 160,100 | 26億6154万 | -5.11% | 10.2 | 1.34 |
| 03/24 | 130 | 131 | 129 | 130 | 0% | 115,500 | 26億6154万 | -5.11% | 10.2 | 1.34 |
| 03/23 | 130 | 131 | 129 | 130 | 0% | 100,700 | 26億6154万 | -5.11% | 10.2 | 1.34 |
| 03/22 | 130 | 132 | 130 | 130 | -2.99% | 136,400 | 26億6154万 | -5.8% | 10.2 | 1.34 |
| 03/21 | 131 | 135 | 131 | 134 | +1.52% | 84,000 | 27億4344万 | -3.6% | 10.51 | 1.38 |
| 03/17 | 134 | 134 | 131 | 132 | -2.22% | 175,100 | 27億249万 | -5.04% | 10.35 | 1.36 |
| 03/16 | 134 | 137 | 133 | 135 | +0.75% | 151,400 | 27億6391万 | -3.57% | 10.59 | 1.39 |
| 03/15 | 134 | 135 | 133 | 134 | 0% | 146,200 | 27億4344万 | -4.29% | 10.51 | 1.38 |
| 03/14 | 134 | 136 | 133 | 134 | -0.74% | 148,900 | 27億4344万 | -4.96% | 10.51 | 1.38 |
| 03/13 | 136 | 138 | 135 | 135 | -1.46% | 90,500 | 27億6391万 | -4.93% | 10.59 | 1.39 |
| 03/10 | 136 | 137 | 135 | 137 | 0% | 105,000 | 28億486万 | -4.2% | 10.75 | 1.41 |
| 03/09 | 136 | 138 | 136 | 137 | +0.74% | 132,300 | 28億486万 | -3.52% | 10.75 | 1.41 |
| 03/08 | 137 | 139 | 136 | 136 | -0.73% | 105,100 | 27億8438万 | -4.23% | 10.67 | 1.4 |
| 03/07 | 139 | 139 | 136 | 137 | -1.44% | 345,300 | 28億486万 | -2.84% | 10.75 | 1.41 |
| 03/06 | 140 | 142 | 139 | 139 | -1.42% | 126,700 | 28億4580万 | -0.71% | 10.9 | 1.43 |
| 03/03 | 142 | 143 | 140 | 141 | -0.7% | 159,100 | 28億8675万 | +0.71% | 11.06 | 1.45 |
| 03/02 | 143 | 143 | 140 | 142 | 0% | 126,100 | 29億722万 | +2.16% | 11.14 | 1.46 |
| 03/01 | 143 | 144 | 139 | 142 | -0.7% | 434,700 | 29億722万 | +2.16% | 11.14 | 1.46 |
| 02/28 | 143 | 145 | 141 | 143 | +1.42% | 273,000 | 29億2770万 | +3.62% | 11.22 | 1.47 |
| 02/27 | 141 | 145 | 141 | 141 | -1.4% | 345,700 | 28億8675万 | +2.92% | 11.06 | 1.45 |
| 02/24 | 141 | 144 | 138 | 143 | +1.42% | 421,400 | 29億2770万 | +4.38% | 11.22 | 1.47 |
| 02/23 | 140 | 142 | 138 | 141 | 0% | 221,500 | 28億8675万 | +3.68% | 11.06 | 1.45 |
| 02/22 | 140 | 143 | 139 | 141 | 0% | 323,200 | 28億8675万 | +4.44% | 11.06 | 1.45 |
| 02/21 | 138 | 144 | 137 | 141 | +3.68% | 879,300 | 28億8675万 | +5.22% | 11.06 | 1.45 |
| 02/20 | 135 | 138 | 133 | 136 | +2.26% | 437,400 | 27億8438万 | +2.26% | 10.67 | 1.4 |
| 02/17 | 141 | 141 | 131 | 133 | -5% | 1,261,900 | 27億2296万 | +0.76% | 10.43 | 1.37 |
| 02/16 | 144 | 145 | 140 | 140 | -3.45% | 325,900 | 28億6628万 | +6.06% | 10.98 | 1.44 |
| 02/15 | 144 | 146 | 142 | 145 | +0.69% | 231,000 | 29億6864万 | +10.69% | 11.37 | 1.49 |
| 02/14 | 146 | 146 | 142 | 144 | -1.37% | 599,700 | 29億4817万 | +10.77% | 11.29 | 1.48 |
| 02/13 | 150 | 152 | 145 | 146 | -3.95% | 1,103,900 | 29億8912万 | +13.18% | 11.45 | 1.5 |
| 02/10 | 157 | 176 | 152 | 152 | +2.01% | 8,199,800 | 31億1196万 | +18.75% | 11.92 | 1.57 |
| 02/09 | 153 | 159 | 148 | 149 | -2.61% | 2,418,100 | 30億5054万 | +18.25% | 11.69 | 1.53 |
| 02/08 | 152 | 157 | 147 | 153 | 0% | 3,471,000 | 31億3243万 | +22.4% | 12 | 1.58 |
| 02/07 | 165 | 182 | 152 | 153 | -8.93% | 12,553,000 | 31億3243万 | +24.39% | 12 | 1.58 |
| 02/06 | 148 | 169 | 147 | 168 | +41.18% | 17,166,400 | 34億3953万 | +37.7% | 13.18 | 1.73 |
| 02/03 | 118 | 121 | 118 | 119 | 0% | 204,400 | 24億3633万 | -0.83% | 9.33 | 1.23 |
| 02/02 | 125 | 126 | 119 | 119 | -0.83% | 324,300 | 24億3633万 | -0.83% | 9.33 | 1.23 |
| 02/01 | 121 | 122 | 120 | 120 | -0.83% | 134,000 | 24億5681万 | +0.84% | 9.41 | 1.24 |
| 01/31 | 124 | 124 | 121 | 121 | -2.42% | 139,100 | 24億7728万 | +1.68% | 9.49 | 1.25 |
| 01/30 | 126 | 126 | 122 | 124 | -0.8% | 135,200 | 25億3870万 | +4.2% | 9.73 | 1.28 |
| 01/27 | 124 | 125 | 123 | 125 | 0% | 255,700 | 25億5918万 | +5.04% | 9.8 | 1.29 |
| 01/26 | 127 | 128 | 124 | 125 | -1.57% | 731,100 | 25億5918万 | +5.04% | 9.8 | 1.29 |
| 01/25 | 128 | 135 | 123 | 127 | -1.55% | 2,191,100 | 26億12万 | +6.72% | 9.96 | 1.31 |
| 01/24 | 121 | 150 | 120 | 129 | +6.61% | 8,077,100 | 26億4107万 | +9.32% | 10.12 | 1.33 |
| 01/23 | 117 | 124 | 116 | 121 | +3.42% | 363,500 | 24億7728万 | +2.54% | 9.49 | 1.25 |
| 01/20 | 118 | 119 | 116 | 117 | -0.85% | 86,700 | 23億9539万 | -0.85% | 9.18 | 1.2 |
| 01/19 | 117 | 119 | 116 | 118 | +1.72% | 119,200 | 24億1586万 | 0% | 9.26 | 1.22 |
| 01/18 | 118 | 118 | 115 | 116 | -1.69% | 171,600 | 23億7491万 | -2.52% | 9.1 | 1.19 |
| 01/17 | 120 | 121 | 118 | 118 | -0.84% | 67,200 | 24億1586万 | -0.84% | 9.26 | 1.22 |
| 01/16 | 121 | 122 | 119 | 119 | -0.83% | 92,900 | 24億3633万 | 0% | 9.33 | 1.23 |
| 01/13 | 118 | 121 | 118 | 120 | +1.69% | 193,100 | 24億5681万 | +0.84% | 9.41 | 1.24 |
| 01/12 | 120 | 121 | 118 | 118 | -1.67% | 82,100 | 24億1586万 | -0.84% | 9.26 | 1.22 |
| 01/11 | 120 | 120 | 119 | 120 | +0.84% | 93,400 | 24億5681万 | +0.84% | 9.41 | 1.24 |
| 01/10 | 118 | 123 | 118 | 119 | +0.85% | 244,400 | 24億3633万 | 0% | 9.33 | 1.23 |
| 01/06 | 119 | 120 | 118 | 118 | -0.84% | 112,500 | 24億1586万 | -0.84% | 9.26 | 1.22 |
| 01/05 | 119 | 120 | 118 | 119 | +0.85% | 117,100 | 24億3633万 | 0% | 9.33 | 1.23 |
| 01/04 | 115 | 119 | 115 | 118 | +2.61% | 81,100 | 24億1586万 | -0.84% | 9.26 | 1.22 |
| 2016 |
| 12/30 | 114 | 117 | 114 | 115 | 0% | 124,200 | 23億5444万 | -4.17% | 9.02 | 1.18 |
| 12/29 | 116 | 116 | 114 | 115 | -0.86% | 63,300 | 23億5444万 | -4.17% | 9.02 | 1.18 |
| 12/28 | 113 | 117 | 113 | 116 | +2.65% | 74,400 | 23億7491万 | -4.13% | 9.1 | 1.19 |
| 12/27 | 114 | 115 | 112 | 113 | -0.88% | 195,400 | 23億1349万 | -6.61% | 8.86 | 1.16 |
| 12/26 | 117 | 117 | 114 | 114 | -2.56% | 148,400 | 23億3397万 | -5.79% | 8.94 | 1.17 |
| 12/22 | 119 | 120 | 117 | 117 | -1.68% | 162,200 | 23億9539万 | -3.31% | 9.18 | 1.2 |
| 12/21 | 120 | 121 | 119 | 119 | -0.83% | 103,600 | 24億3633万 | -1.65% | 9.33 | 1.23 |
| 12/20 | 120 | 121 | 119 | 120 | +0.84% | 125,300 | 24億5681万 | -0.83% | 9.41 | 1.24 |
| 12/19 | 120 | 121 | 118 | 119 | -1.65% | 101,700 | 24億3633万 | -1.65% | 9.33 | 1.23 |
| 12/16 | 122 | 123 | 120 | 121 | -1.63% | 112,000 | 24億7728万 | +0.83% | 9.49 | 1.25 |
| 12/15 | 122 | 125 | 120 | 123 | +1.65% | 223,600 | 25億1823万 | +2.5% | 9.65 | 1.27 |
| 12/14 | 122 | 123 | 121 | 121 | -1.63% | 151,200 | 24億7728万 | +1.68% | 9.49 | 1.25 |
| 12/13 | 122 | 123 | 121 | 123 | +1.65% | 73,400 | 25億1823万 | +3.36% | 9.65 | 1.27 |
| 12/12 | 122 | 124 | 121 | 121 | 0% | 140,900 | 24億7728万 | +1.68% | 9.49 | 1.25 |
| 12/09 | 121 | 128 | 121 | 121 | +0.83% | 305,200 | 24億7728万 | +2.54% | 9.49 | 1.25 |
| 12/08 | 121 | 123 | 120 | 120 | 0% | 227,400 | 24億5681万 | +1.69% | 9.41 | 1.24 |
| 12/07 | 120 | 121 | 118 | 120 | 0% | 140,800 | 24億5681万 | +1.69% | 9.41 | 1.24 |
| 12/06 | 117 | 120 | 116 | 120 | +3.45% | 137,300 | 24億5681万 | +0.84% | 9.41 | 1.24 |
| 12/05 | 117 | 118 | 116 | 116 | -1.69% | 162,500 | 23億7491万 | -2.52% | 9.1 | 1.19 |
| 12/02 | 126 | 126 | 118 | 118 | -4.07% | 435,600 | 24億1586万 | -1.67% | 9.26 | 1.22 |
| 12/01 | 125 | 126 | 123 | 123 | -0.81% | 212,700 | 25億1823万 | +2.5% | 9.65 | 1.27 |
| 11/30 | 124 | 125 | 123 | 124 | 0% | 142,400 | 25億3870万 | +2.48% | 9.73 | 1.28 |
| 11/29 | 123 | 124 | 121 | 124 | 0% | 128,900 | 25億3870万 | +2.48% | 9.73 | 1.28 |
| 11/28 | 121 | 125 | 121 | 124 | +0.81% | 123,500 | 25億3870万 | +2.48% | 9.73 | 1.28 |
| 11/25 | 126 | 126 | 120 | 123 | -2.38% | 301,200 | 25億1823万 | +1.65% | 9.65 | 1.27 |
| 11/24 | 132 | 132 | 125 | 126 | -2.33% | 442,700 | 25億7965万 | +4.13% | 9.88 | 1.3 |
| 11/22 | 122 | 132 | 120 | 129 | +4.88% | 886,100 | 26億4107万 | +6.61% | 10.12 | 1.33 |
| 11/21 | 117 | 123 | 116 | 123 | +6.96% | 657,700 | 25億1823万 | +1.65% | 9.65 | 1.27 |
| 11/18 | 117 | 117 | 115 | 115 | -0.86% | 85,800 | 23億5444万 | -4.96% | 9.02 | 1.18 |
| 11/17 | 117 | 117 | 115 | 116 | -0.85% | 118,700 | 23億7491万 | -4.13% | 9.1 | 1.19 |
| 11/16 | 116 | 117 | 115 | 117 | +1.74% | 147,500 | 23億9539万 | -3.31% | 9.18 | 1.2 |
| 11/15 | 117 | 117 | 114 | 115 | -0.86% | 161,300 | 23億5444万 | -4.96% | 9.02 | 1.18 |
| 11/14 | 113 | 118 | 112 | 116 | +4.5% | 321,700 | 23億7491万 | -4.92% | 9.1 | 1.19 |
| 11/11 | 113 | 115 | 111 | 111 | -0.89% | 119,000 | 22億7255万 | -9.02% | 8.71 | 1.14 |
| 11/10 | 113 | 114 | 110 | 112 | +3.7% | 236,000 | 22億9302万 | -8.94% | 8.78 | 1.15 |
| 11/09 | 117 | 117 | 103 | 108 | -6.09% | 536,300 | 22億1113万 | -12.2% | 8.47 | 1.11 |
| 11/08 | 120 | 122 | 114 | 115 | -0.86% | 333,900 | 23億5444万 | -6.5% | 9.02 | 1.18 |
| 11/07 | 112 | 129 | 112 | 116 | +8.41% | 2,505,800 | 23億7491万 | -6.45% | 9.1 | 1.19 |
| 11/04 | 115 | 115 | 102 | 107 | -6.96% | 739,700 | 21億9065万 | -13.71% | 8.39 | 1.1 |
