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 | 130 | 131 | 130 | 130 | 0% | 37,000 | 35億4000万 | -6.47% | 13.6 | 0.63 |
| 03/30 | 130 | 131 | 130 | 130 | -0.76% | 19,000 | 35億4000万 | -6.47% | 13.6 | 0.63 |
| 03/29 | 132 | 132 | 129 | 131 | -2.96% | 91,000 | 35億6723万 | -5.76% | 13.71 | 0.64 |
| 03/28 | 135 | 138 | 134 | 135 | 0% | 92,000 | 36億7616万 | -2.88% | 14.13 | 0.66 |
| 03/27 | 137 | 139 | 134 | 135 | -1.46% | 116,000 | 36億7616万 | -2.88% | 14.13 | 0.66 |
| 03/24 | 136 | 138 | 136 | 137 | +0.74% | 38,000 | 37億3062万 | -1.44% | 14.34 | 0.67 |
| 03/23 | 138 | 138 | 133 | 136 | -0.73% | 130,000 | 37億339万 | -2.16% | 14.23 | 0.66 |
| 03/22 | 140 | 140 | 137 | 137 | -2.84% | 108,000 | 37億3062万 | -1.44% | 14.34 | 0.67 |
| 03/21 | 141 | 143 | 141 | 141 | 0% | 64,000 | 38億3954万 | +1.44% | 14.75 | 0.69 |
| 03/17 | 143 | 143 | 141 | 141 | -1.4% | 40,000 | 38億3954万 | +1.44% | 14.75 | 0.69 |
| 03/16 | 141 | 143 | 140 | 143 | +0.7% | 54,000 | 38億9400万 | +3.62% | 14.96 | 0.69 |
| 03/15 | 144 | 145 | 142 | 142 | -1.39% | 100,000 | 38億6677万 | +3.65% | 14.86 | 0.69 |
| 03/14 | 142 | 145 | 142 | 144 | +0.7% | 86,000 | 39億2123万 | +5.11% | 15.07 | 0.7 |
| 03/13 | 147 | 147 | 143 | 143 | -2.05% | 186,000 | 38億9400万 | +5.15% | 14.96 | 0.69 |
| 03/10 | 141 | 147 | 141 | 146 | +3.55% | 213,000 | 39億7570万 | +8.15% | 15.28 | 0.71 |
| 03/09 | 140 | 142 | 140 | 141 | 0% | 71,000 | 38億3954万 | +5.22% | 14.75 | 0.69 |
| 03/08 | 142 | 142 | 141 | 141 | -0.7% | 38,000 | 38億3954万 | +5.22% | 14.75 | 0.69 |
| 03/07 | 143 | 143 | 140 | 142 | 0% | 104,000 | 38億6677万 | +6.77% | 14.86 | 0.69 |
| 03/06 | 144 | 144 | 140 | 142 | -1.39% | 180,000 | 38億6677万 | +6.77% | 14.86 | 0.69 |
| 03/03 | 137 | 144 | 137 | 144 | +5.11% | 312,000 | 39億2123万 | +9.09% | 15.07 | 0.7 |
| 03/02 | 137 | 139 | 137 | 137 | 0% | 42,000 | 37億3062万 | +4.58% | 14.34 | 0.67 |
| 03/01 | 139 | 139 | 136 | 137 | -0.72% | 76,000 | 37億3062万 | +4.58% | 14.34 | 0.67 |
| 02/28 | 137 | 139 | 136 | 138 | +0.73% | 172,000 | 37億5785万 | +6.15% | 14.44 | 0.67 |
| 02/27 | 136 | 139 | 136 | 137 | +1.48% | 107,000 | 37億3062万 | +6.2% | 14.34 | 0.67 |
| 02/24 | 135 | 136 | 134 | 135 | 0% | 24,000 | 36億7616万 | +5.47% | 14.13 | 0.66 |
| 02/23 | 136 | 136 | 134 | 135 | 0% | 38,000 | 36億7616万 | +5.47% | 14.13 | 0.66 |
| 02/22 | 136 | 137 | 134 | 135 | -0.74% | 115,000 | 36億7616万 | +6.3% | 14.13 | 0.66 |
| 02/21 | 137 | 138 | 136 | 136 | +0.74% | 84,000 | 37億339万 | +7.09% | 14.23 | 0.66 |
| 02/20 | 136 | 138 | 135 | 135 | -1.46% | 153,000 | 36億7616万 | +7.14% | 14.13 | 0.66 |
| 02/17 | 134 | 137 | 132 | 137 | +2.24% | 99,000 | 37億3062万 | +8.73% | 14.34 | 0.67 |
| 02/16 | 136 | 136 | 133 | 134 | -0.74% | 162,000 | 36億4893万 | +7.2% | 14.02 | 0.65 |
| 02/15 | 139 | 139 | 134 | 135 | -2.17% | 342,000 | 36億7616万 | +8% | 14.13 | 0.66 |
| 02/14 | 127 | 157 | 127 | 138 | +8.66% | 4,557,000 | 37億5785万 | +11.29% | 14.44 | 0.67 |
| 02/13 | 127 | 127 | 125 | 127 | +0.79% | 64,000 | 34億5831万 | +2.42% | 13.29 | 0.62 |
| 02/10 | 126 | 127 | 126 | 126 | 0% | 13,000 | 34億3108万 | +1.61% | 13.18 | 0.61 |
| 02/09 | 127 | 128 | 126 | 126 | -0.79% | 18,000 | 34億3108万 | +1.61% | 13.18 | 0.61 |
| 02/08 | 126 | 128 | 125 | 127 | +1.6% | 31,000 | 34億5831万 | +2.42% | 13.29 | 0.62 |
| 02/07 | 125 | 126 | 125 | 125 | 0% | 15,000 | 34億385万 | +1.63% | 13.08 | 0.61 |
| 02/06 | 124 | 126 | 124 | 125 | +0.81% | 14,000 | 34億385万 | +1.63% | 13.08 | 0.61 |
| 02/03 | 124 | 125 | 124 | 124 | 0% | 29,000 | 33億7662万 | +0.81% | 12.98 | 0.6 |
| 02/02 | 126 | 126 | 124 | 124 | -2.36% | 66,000 | 33億7662万 | +0.81% | 12.98 | 0.6 |
| 02/01 | 126 | 128 | 126 | 127 | 0% | 39,000 | 34億5831万 | +3.25% | 13.29 | 0.62 |
| 01/31 | 128 | 128 | 127 | 127 | -1.55% | 39,000 | 34億5831万 | +3.25% | 13.29 | 0.62 |
| 01/30 | 123 | 129 | 123 | 129 | +4.88% | 96,000 | 35億1277万 | +4.88% | 13.5 | 0.63 |
| 01/27 | 121 | 123 | 121 | 123 | +1.65% | 34,000 | 33億4939万 | +0.82% | 12.87 | 0.6 |
| 01/26 | 121 | 122 | 120 | 121 | +0.83% | 43,000 | 32億9492万 | -0.82% | 12.66 | 0.59 |
| 01/25 | 121 | 121 | 120 | 120 | 0% | 22,000 | 32億6769万 | -2.44% | 12.56 | 0.58 |
| 01/24 | 121 | 121 | 120 | 120 | -0.83% | 20,000 | 32億6769万 | -2.44% | 12.56 | 0.58 |
| 01/23 | 121 | 121 | 120 | 121 | 0% | 62,000 | 32億9492万 | -1.63% | 12.66 | 0.59 |
| 01/20 | 122 | 123 | 121 | 121 | -0.82% | 63,000 | 32億9492万 | -0.82% | 12.66 | 0.59 |
| 01/19 | 121 | 122 | 121 | 122 | -0.81% | 36,000 | 33億2216万 | 0% | 12.77 | 0.59 |
| 01/18 | 122 | 123 | 121 | 123 | +0.82% | 47,000 | 33億4939万 | +0.82% | 12.87 | 0.6 |
| 01/17 | 123 | 123 | 122 | 122 | -0.81% | 42,000 | 33億2216万 | +0.83% | 12.77 | 0.59 |
| 01/16 | 124 | 125 | 123 | 123 | -0.81% | 30,000 | 33億4939万 | +1.65% | 12.87 | 0.6 |
| 01/13 | 123 | 125 | 123 | 124 | +0.81% | 42,000 | 33億7662万 | +2.48% | 12.98 | 0.6 |
| 01/12 | 124 | 124 | 120 | 123 | -0.81% | 123,000 | 33億4939万 | +2.5% | 12.87 | 0.6 |
| 01/11 | 124 | 125 | 124 | 124 | -0.8% | 45,000 | 33億7662万 | +3.33% | 12.98 | 0.6 |
| 01/10 | 125 | 126 | 124 | 125 | +0.81% | 45,000 | 34億385万 | +4.17% | 13.08 | 0.61 |
| 01/06 | 124 | 124 | 123 | 124 | 0% | 53,000 | 33億7662万 | +4.2% | 12.98 | 0.6 |
| 01/05 | 124 | 124 | 122 | 124 | +0.81% | 24,000 | 33億7662万 | +4.2% | 12.98 | 0.6 |
| 01/04 | 123 | 124 | 122 | 123 | 0% | 38,000 | 33億4939万 | +3.36% | 12.87 | 0.6 |
| 2016 |
| 12/30 | 123 | 126 | 122 | 123 | +0.82% | 103,000 | 33億4939万 | +3.36% | 12.87 | 0.6 |
| 12/29 | 124 | 124 | 121 | 122 | 0% | 43,000 | 33億2216万 | +3.39% | 12.77 | 0.59 |
| 12/28 | 122 | 123 | 122 | 122 | 0% | 15,000 | 33億2216万 | +3.39% | 12.77 | 0.59 |
| 12/27 | 122 | 124 | 121 | 122 | +0.83% | 63,000 | 33億2216万 | +3.39% | 12.77 | 0.59 |
| 12/26 | 120 | 123 | 120 | 121 | 0% | 48,000 | 32億9492万 | +3.42% | 12.66 | 0.59 |
| 12/22 | 122 | 122 | 120 | 121 | 0% | 52,000 | 32億9492万 | +3.42% | 12.66 | 0.59 |
| 12/21 | 124 | 124 | 120 | 121 | -1.63% | 146,000 | 32億9492万 | +4.31% | 12.66 | 0.59 |
| 12/20 | 127 | 133 | 123 | 123 | +0.82% | 328,000 | 33億4939万 | +6.03% | 12.87 | 0.6 |
| 12/19 | 124 | 127 | 120 | 122 | -3.94% | 169,000 | 33億2216万 | +6.09% | 12.77 | 0.59 |
| 12/16 | 125 | 130 | 123 | 127 | +4.1% | 355,000 | 34億5831万 | +11.4% | 13.29 | 0.62 |
| 12/15 | 118 | 126 | 118 | 122 | +3.39% | 387,000 | 33億2216万 | +7.96% | 12.77 | 0.59 |
| 12/14 | 118 | 120 | 118 | 118 | 0% | 97,000 | 32億1323万 | +5.36% | 12.35 | 0.57 |
| 12/13 | 114 | 119 | 114 | 118 | +4.42% | 179,000 | 32億1323万 | +5.36% | 12.35 | 0.57 |
| 12/12 | 114 | 115 | 113 | 113 | 0% | 40,000 | 30億7708万 | +1.8% | 11.82 | 0.55 |
| 12/09 | 114 | 114 | 113 | 113 | -0.88% | 30,000 | 30億7708万 | +1.8% | 11.82 | 0.55 |
| 12/08 | 115 | 115 | 114 | 114 | 0% | 35,000 | 31億431万 | +2.7% | 11.93 | 0.55 |
| 12/07 | 113 | 115 | 113 | 114 | +0.88% | 50,000 | 31億431万 | +2.7% | 11.93 | 0.55 |
| 12/06 | 114 | 114 | 112 | 113 | -0.88% | 49,000 | 30億7708万 | +2.73% | 11.82 | 0.55 |
| 12/05 | 114 | 114 | 108 | 114 | 0% | 120,000 | 31億431万 | +3.64% | 11.93 | 0.55 |
| 12/02 | 115 | 116 | 112 | 114 | -1.72% | 86,000 | 31億431万 | +3.64% | 11.93 | 0.55 |
| 12/01 | 117 | 118 | 116 | 116 | -0.85% | 52,000 | 31億5877万 | +5.45% | 12.14 | 0.56 |
| 11/30 | 116 | 117 | 115 | 117 | 0% | 63,000 | 31億8600万 | +6.36% | 12.24 | 0.57 |
| 11/29 | 117 | 118 | 116 | 117 | -0.85% | 20,000 | 31億8600万 | +6.36% | 12.24 | 0.57 |
| 11/28 | 118 | 118 | 114 | 118 | 0% | 59,000 | 32億1323万 | +8.26% | 12.35 | 0.57 |
| 11/25 | 120 | 120 | 116 | 118 | -3.28% | 129,000 | 32億1323万 | +8.26% | 12.35 | 0.57 |
| 11/24 | 116 | 135 | 116 | 122 | +8.93% | 1,225,000 | 33億2216万 | +11.93% | 12.77 | 0.59 |
| 11/22 | 110 | 114 | 109 | 112 | +1.82% | 107,000 | 30億4985万 | +3.7% | 11.72 | 0.54 |
| 11/21 | 109 | 111 | 109 | 110 | +0.92% | 36,000 | 29億9539万 | +1.85% | 11.51 | 0.53 |
| 11/18 | 109 | 110 | 108 | 109 | 0% | 31,000 | 29億6815万 | +0.93% | 11.41 | 0.53 |
| 11/17 | 110 | 110 | 108 | 109 | 0% | 29,000 | 29億6815万 | +1.87% | 11.41 | 0.53 |
| 11/16 | 109 | 110 | 108 | 109 | +0.93% | 63,000 | 29億6815万 | +1.87% | 11.41 | 0.53 |
| 11/15 | 107 | 108 | 107 | 108 | 0% | 13,000 | 29億4092万 | +0.93% | 11.3 | 0.52 |
| 11/14 | 107 | 108 | 105 | 108 | +3.85% | 61,000 | 29億4092万 | +0.93% | 11.3 | 0.52 |
| 11/11 | 104 | 114 | 104 | 104 | +0.97% | 309,000 | 28億3200万 | -2.8% | 10.88 | 0.51 |
| 11/10 | 103 | 105 | 101 | 103 | +3% | 30,000 | 28億477万 | -3.74% | 10.78 | 0.5 |
| 11/09 | 103 | 103 | 99 | 100 | -2.91% | 105,000 | 27億2308万 | -6.54% | 10.46 | 0.49 |
| 11/08 | 105 | 106 | 103 | 103 | -2.83% | 16,000 | 28億477万 | -4.63% | 10.78 | 0.5 |
| 11/07 | 105 | 106 | 103 | 106 | +0.95% | 29,000 | 28億8646万 | -1.85% | 11.09 | 0.52 |
| 11/04 | 106 | 106 | 102 | 105 | -0.94% | 36,000 | 28億5923万 | -2.78% | 10.99 | 0.51 |
