株価チャート
2016/10/04～2017/03/01
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 |
| 03/01 | 112 | 112 | 110 | 111 | -0.89% | 84,000 | 24億9750万 | +1.83% | 9.12 | 1.65 |
| 02/28 | 111 | 112 | 111 | 112 | +1.82% | 90,800 | 25億2000万 | +2.75% | 9.21 | 1.66 |
| 02/27 | 113 | 113 | 110 | 110 | -2.65% | 181,600 | 24億7500万 | +0.92% | 9.04 | 1.63 |
| 02/24 | 114 | 114 | 113 | 113 | -0.88% | 72,200 | 25億4250万 | +3.67% | 9.29 | 1.68 |
| 02/23 | 113 | 114 | 112 | 114 | +0.88% | 42,100 | 25億6500万 | +4.59% | 9.37 | 1.69 |
| 02/22 | 112 | 114 | 112 | 113 | +0.89% | 187,000 | 25億4250万 | +4.63% | 9.29 | 1.68 |
| 02/21 | 115 | 115 | 112 | 112 | -2.61% | 566,600 | 25億2000万 | +3.7% | 9.21 | 1.66 |
| 02/20 | 113 | 131 | 113 | 115 | +6.48% | 7,424,000 | 25億8750万 | +6.48% | 9.45 | 1.71 |
| 02/17 | 108 | 109 | 107 | 108 | -0.92% | 40,500 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/16 | 109 | 109 | 108 | 109 | +0.93% | 21,200 | 24億5250万 | +1.87% | 8.96 | 1.62 |
| 02/15 | 109 | 110 | 108 | 108 | 0% | 94,800 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/14 | 109 | 109 | 108 | 108 | -0.92% | 75,600 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/13 | 109 | 110 | 108 | 109 | +0.93% | 64,600 | 24億5250万 | +1.87% | 8.96 | 1.62 |
| 02/10 | 109 | 110 | 108 | 108 | -0.92% | 79,900 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/09 | 109 | 109 | 108 | 109 | +0.93% | 13,600 | 24億5250万 | +1.87% | 8.96 | 1.62 |
| 02/08 | 107 | 108 | 107 | 108 | +0.93% | 18,200 | 24億3000万 | +0.93% | 8.88 | 1.6 |
| 02/07 | 107 | 108 | 107 | 107 | 0% | 48,300 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 02/06 | 106 | 108 | 106 | 107 | +0.94% | 31,700 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 02/03 | 107 | 108 | 106 | 106 | -0.93% | 32,700 | 23億8500万 | 0% | 8.71 | 1.57 |
| 02/02 | 107 | 109 | 107 | 107 | +0.94% | 64,700 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 02/01 | 107 | 107 | 106 | 106 | 0% | 61,800 | 23億8500万 | 0% | 8.71 | 1.57 |
| 01/31 | 108 | 108 | 106 | 106 | -1.85% | 76,100 | 23億8500万 | 0% | 8.71 | 1.57 |
| 01/30 | 109 | 110 | 108 | 108 | 0% | 60,200 | 24億3000万 | +1.89% | 8.88 | 1.6 |
| 01/27 | 111 | 111 | 108 | 108 | -2.7% | 119,900 | 24億3000万 | +1.89% | 8.88 | 1.6 |
| 01/26 | 108 | 111 | 107 | 111 | +3.74% | 242,300 | 24億9750万 | +4.72% | 9.12 | 1.65 |
| 01/25 | 108 | 108 | 107 | 107 | 0% | 50,900 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 01/24 | 107 | 108 | 107 | 107 | 0% | 36,100 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 01/23 | 108 | 108 | 106 | 107 | 0% | 49,100 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 01/20 | 106 | 108 | 105 | 107 | +0.94% | 129,700 | 24億750万 | +0.94% | 8.8 | 1.59 |
| 01/19 | 106 | 107 | 106 | 106 | 0% | 42,500 | 23億8500万 | 0% | 8.71 | 1.57 |
| 01/18 | 105 | 106 | 104 | 106 | +0.95% | 75,800 | 23億8500万 | 0% | 8.71 | 1.57 |
| 01/17 | 106 | 106 | 105 | 105 | -0.94% | 79,800 | 23億6250万 | -0.94% | 8.63 | 1.56 |
| 01/16 | 106 | 107 | 105 | 106 | +0.95% | 79,800 | 23億8500万 | 0% | 8.71 | 1.57 |
| 01/13 | 105 | 107 | 104 | 105 | 0% | 151,300 | 23億6250万 | -0.94% | 8.63 | 1.56 |
| 01/12 | 106 | 107 | 105 | 105 | -1.87% | 123,800 | 23億6250万 | -0.94% | 8.63 | 1.56 |
| 01/11 | 106 | 108 | 106 | 107 | +1.9% | 55,000 | 24億750万 | +1.9% | 8.8 | 1.59 |
| 01/10 | 106 | 107 | 105 | 105 | 0% | 44,300 | 23億6250万 | 0% | 8.63 | 1.56 |
| 01/06 | 105 | 107 | 105 | 105 | -0.94% | 62,100 | 23億6250万 | 0% | 8.63 | 1.56 |
| 01/05 | 107 | 108 | 105 | 106 | 0% | 76,100 | 23億8500万 | +0.95% | 8.71 | 1.57 |
| 01/04 | 106 | 108 | 105 | 106 | 0% | 99,200 | 23億8500万 | +0.95% | 8.71 | 1.57 |
| 2016 |
| 12/30 | 105 | 108 | 104 | 106 | +0.95% | 240,600 | 23億8500万 | +0.95% | 8.71 | 1.57 |
| 12/29 | 104 | 111 | 103 | 105 | +1.94% | 1,056,700 | 23億6250万 | 0% | 8.63 | 1.56 |
| 12/28 | 102 | 104 | 102 | 103 | +0.98% | 99,200 | 23億1750万 | -1.9% | 8.47 | 1.53 |
| 12/27 | 103 | 104 | 102 | 102 | -1.92% | 296,000 | 22億9500万 | -2.86% | 8.39 | 1.52 |
| 12/26 | 104 | 105 | 103 | 104 | 0% | 80,400 | 23億4000万 | -0.95% | 8.55 | 1.55 |
| 12/22 | 108 | 108 | 104 | 104 | -2.8% | 95,100 | 23億4000万 | -0.95% | 8.55 | 1.55 |
| 12/21 | 106 | 108 | 106 | 107 | +0.94% | 61,000 | 24億750万 | +1.9% | 8.8 | 1.59 |
| 12/20 | 108 | 108 | 106 | 106 | -1.85% | 77,000 | 23億8500万 | +1.92% | 8.71 | 1.57 |
| 12/19 | 107 | 108 | 106 | 108 | +0.93% | 167,600 | 24億3000万 | +3.85% | 8.88 | 1.6 |
| 12/16 | 108 | 108 | 106 | 107 | 0% | 37,700 | 24億750万 | +2.88% | 8.8 | 1.59 |
| 12/15 | 108 | 109 | 106 | 107 | 0% | 34,200 | 24億750万 | +2.88% | 8.8 | 1.59 |
| 12/14 | 107 | 108 | 107 | 107 | -0.93% | 59,700 | 24億750万 | +3.88% | 8.8 | 1.59 |
| 12/13 | 107 | 109 | 106 | 108 | +0.93% | 83,300 | 24億3000万 | +4.85% | 8.88 | 1.6 |
| 12/12 | 107 | 111 | 106 | 107 | 0% | 516,400 | 24億750万 | +3.88% | 8.8 | 1.59 |
| 12/09 | 106 | 109 | 105 | 107 | +0.94% | 401,900 | 24億750万 | +3.88% | 8.8 | 1.59 |
| 12/08 | 107 | 107 | 105 | 106 | +0.95% | 253,600 | 23億8500万 | +3.92% | 8.71 | 1.57 |
| 12/07 | 104 | 110 | 104 | 105 | +1.94% | 556,200 | 23億6250万 | +2.94% | 8.63 | 1.56 |
| 12/06 | 103 | 105 | 102 | 103 | 0% | 60,700 | 23億1750万 | +0.98% | 8.47 | 1.53 |
| 12/05 | 103 | 104 | 102 | 103 | +1.98% | 233,800 | 23億1750万 | +0.98% | 8.47 | 1.53 |
| 12/02 | 102 | 103 | 100 | 101 | 0% | 218,400 | 22億7250万 | -0.98% | 8.3 | 1.5 |
| 12/01 | 104 | 104 | 101 | 101 | -2.88% | 93,400 | 22億7250万 | -0.98% | 8.3 | 1.5 |
| 11/30 | 104 | 104 | 102 | 104 | -0.95% | 152,900 | 23億4000万 | +1.96% | 8.55 | 1.55 |
| 11/29 | 105 | 106 | 104 | 105 | -0.94% | 18,200 | 23億6250万 | +2.94% | 8.63 | 1.56 |
| 11/28 | 105 | 106 | 104 | 106 | +0.95% | 32,600 | 23億8500万 | +4.95% | 8.71 | 1.57 |
| 11/25 | 106 | 106 | 104 | 105 | -0.94% | 55,500 | 23億6250万 | +3.96% | 8.63 | 1.56 |
| 11/24 | 106 | 106 | 104 | 106 | +0.95% | 139,800 | 23億8500万 | +4.95% | 8.71 | 1.57 |
| 11/22 | 102 | 105 | 102 | 105 | +2.94% | 145,400 | 23億6250万 | +3.96% | 8.63 | 1.56 |
| 11/21 | 102 | 102 | 101 | 102 | +0.99% | 28,300 | 22億9500万 | +0.99% | 8.39 | 1.52 |
| 11/18 | 101 | 102 | 101 | 101 | 0% | 73,900 | 22億7250万 | 0% | 8.3 | 1.5 |
| 11/17 | 100 | 101 | 100 | 101 | 0% | 32,100 | 22億7250万 | +1% | 8.3 | 1.5 |
| 11/16 | 101 | 101 | 100 | 101 | +1% | 30,200 | 22億7250万 | +1% | 8.3 | 1.5 |
| 11/15 | 100 | 101 | 100 | 100 | -0.99% | 27,900 | 22億5000万 | 0% | 8.22 | 1.49 |
| 11/14 | 100 | 101 | 99 | 101 | +1% | 65,900 | 22億7250万 | +1% | 8.3 | 1.5 |
| 11/11 | 102 | 102 | 100 | 100 | 0% | 96,700 | 22億5000万 | 0% | 8.22 | 1.49 |
| 11/10 | 100 | 100 | 100 | 100 | +2.04% | 54,800 | 22億5000万 | 0% | 8.22 | 1.49 |
| 11/09 | 101 | 101 | 96 | 98 | -2.97% | 134,500 | 22億500万 | -2% | 8.06 | 1.46 |
| 11/08 | 100 | 101 | 100 | 101 | 0% | 34,100 | 22億7250万 | 0% | 8.3 | 1.5 |
| 11/07 | 100 | 101 | 99 | 101 | +1% | 55,300 | 22億7250万 | +1% | 8.3 | 1.5 |
| 11/04 | 100 | 101 | 98 | 100 | -0.99% | 119,900 | 22億5000万 | 0% | 8.22 | 1.49 |
| 11/02 | 102 | 102 | 100 | 101 | -0.98% | 64,100 | 22億7250万 | +1% | 8.3 | 1.5 |
| 11/01 | 101 | 103 | 101 | 102 | +0.99% | 33,700 | 22億9500万 | +2% | 8.39 | 1.52 |
| 10/31 | 101 | 103 | 101 | 101 | 0% | 96,400 | 22億7250万 | +1% | 8.3 | 1.5 |
| 10/28 | 100 | 102 | 100 | 101 | 0% | 80,500 | 22億7250万 | +1% | 8.3 | 1.5 |
| 10/27 | 101 | 101 | 100 | 101 | +1% | 12,300 | 22億7250万 | +1% | 8.3 | 1.5 |
| 10/26 | 100 | 101 | 100 | 100 | 0% | 31,400 | 22億5000万 | 0% | 8.22 | 1.49 |
| 10/25 | 102 | 102 | 99 | 100 | -0.99% | 55,500 | 22億5000万 | 0% | 8.22 | 1.49 |
| 10/24 | 100 | 101 | 100 | 101 | +1% | 31,000 | 22億7250万 | +1% | 8.3 | 1.5 |
| 10/21 | 99 | 101 | 99 | 100 | 0% | 36,300 | 22億5000万 | 0% | 8.22 | 1.49 |
| 10/20 | 101 | 101 | 100 | 100 | -0.99% | 42,200 | 22億5000万 | 0% | 8.22 | 1.49 |
| 10/19 | 100 | 101 | 99 | 101 | +1% | 33,400 | 22億7250万 | +1% | 8.3 | 1.5 |
| 10/18 | 100 | 100 | 99 | 100 | 0% | 13,100 | 22億5000万 | 0% | 8.22 | 1.49 |
| 10/17 | 100 | 101 | 100 | 100 | -0.99% | 49,900 | 22億5000万 | 0% | 8.22 | 1.49 |
| 10/14 | 100 | 101 | 100 | 101 | +1% | 25,500 | 22億7250万 | 0% | 8.3 | 1.5 |
| 10/13 | 100 | 101 | 99 | 100 | -0.99% | 33,000 | 22億5000万 | -0.99% | 8.22 | 1.49 |
| 10/12 | 99 | 101 | 99 | 101 | +1% | 80,900 | 22億7250万 | 0% | 8.3 | 1.5 |
| 10/11 | 100 | 101 | 99 | 100 | 0% | 47,700 | 22億5000万 | -0.99% | 8.22 | 1.49 |
| 10/07 | 100 | 101 | 99 | 100 | -0.99% | 22,700 | 22億5000万 | -0.99% | 8.22 | 1.49 |
| 10/06 | 101 | 101 | 100 | 101 | +1% | 7,700 | 22億7250万 | 0% | 8.3 | 1.5 |
| 10/05 | 100 | 102 | 100 | 100 | -0.99% | 36,300 | 22億5000万 | -0.99% | 8.22 | 1.49 |
| 10/04 | 100 | 101 | 100 | 101 | +1% | 17,100 | 22億7250万 | 0% | 8.3 | 1.5 |
