株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 318 | 334 | 313 | 327 | +3.48% | 778,700 | 65億4344万 | +13.94% | 88.07 | 1.43 |
| 02/27 | 320 | 321 | 312 | 316 | -1.56% | 413,900 | 63億2332万 | +10.88% | 85.11 | 1.39 |
| 02/24 | 317 | 329 | 315 | 321 | -2.43% | 1,727,600 | 64億2337万 | +13.03% | 86.45 | 1.41 |
| 02/23 | 295 | 365 | 295 | 329 | +14.63% | 14,361,300 | 65億8346万 | +16.67% | 88.61 | 1.44 |
| 02/22 | 286 | 291 | 285 | 287 | 0% | 102,000 | 57億4302万 | +2.5% | 77.3 | 1.26 |
| 02/21 | 287 | 288 | 283 | 287 | +0.35% | 53,500 | 57億4302万 | +2.87% | 77.3 | 1.26 |
| 02/20 | 282 | 288 | 282 | 286 | +2.88% | 81,300 | 57億2301万 | +2.88% | 77.03 | 1.25 |
| 02/17 | 280 | 282 | 276 | 278 | -1.07% | 47,800 | 55億6292万 | 0% | 74.87 | 1.22 |
| 02/16 | 280 | 292 | 276 | 281 | +0.36% | 180,500 | 56億2295万 | +1.08% | 75.68 | 1.23 |
| 02/15 | 278 | 281 | 278 | 280 | +1.08% | 21,200 | 56億294万 | +0.72% | 75.41 | 1.23 |
| 02/14 | 281 | 283 | 277 | 277 | -1.07% | 36,100 | 55億4291万 | -0.36% | 74.6 | 1.22 |
| 02/13 | 284 | 284 | 279 | 280 | -0.36% | 26,000 | 56億294万 | +0.36% | 75.41 | 1.23 |
| 02/10 | 279 | 282 | 274 | 281 | +0.72% | 62,000 | 56億2295万 | +0.36% | 75.68 | 1.23 |
| 02/09 | 273 | 285 | 273 | 279 | +1.09% | 74,500 | 55億8293万 | -0.36% | 75.14 | 1.22 |
| 02/08 | 272 | 276 | 272 | 276 | +1.47% | 30,100 | 55億2290万 | -1.43% | 74.34 | 1.21 |
| 02/07 | 276 | 276 | 272 | 272 | -1.45% | 26,600 | 54億4286万 | -2.86% | 73.26 | 1.19 |
| 02/06 | 273 | 277 | 270 | 276 | +1.47% | 54,100 | 55億2290万 | -1.43% | 74.34 | 1.21 |
| 02/03 | 272 | 276 | 272 | 272 | -0.73% | 57,000 | 54億4286万 | -2.86% | 73.26 | 1.19 |
| 02/02 | 277 | 278 | 274 | 274 | 0% | 50,700 | 54億8288万 | -2.14% | 73.8 | 1.2 |
| 02/01 | 274 | 277 | 272 | 274 | -1.44% | 69,500 | 54億8288万 | -2.49% | 73.8 | 1.2 |
| 01/31 | 281 | 286 | 274 | 278 | -2.11% | 99,500 | 55億6292万 | -1.07% | 74.87 | 1.22 |
| 01/30 | 285 | 289 | 284 | 284 | -0.7% | 53,500 | 56億8299万 | +1.07% | 76.49 | 1.25 |
| 01/27 | 287 | 288 | 280 | 286 | 0% | 82,900 | 57億2301万 | +1.42% | 77.03 | 1.25 |
| 01/26 | 287 | 288 | 282 | 286 | +0.35% | 95,700 | 57億2301万 | +1.42% | 77.03 | 1.25 |
| 01/25 | 290 | 294 | 282 | 285 | -1.04% | 231,500 | 57億300万 | +1.06% | 76.76 | 1.25 |
| 01/24 | 280 | 288 | 277 | 288 | +2.13% | 82,900 | 57億6303万 | +1.77% | 77.57 | 1.26 |
| 01/23 | 278 | 286 | 275 | 282 | 0% | 97,800 | 56億4296万 | -1.05% | 75.95 | 1.24 |
| 01/20 | 273 | 282 | 268 | 282 | +2.92% | 139,900 | 56億4296万 | -2.08% | 75.95 | 1.24 |
| 01/19 | 274 | 302 | 272 | 274 | +3.01% | 1,576,300 | 54億8288万 | -5.52% | 73.8 | 1.2 |
| 01/18 | 262 | 268 | 261 | 266 | +0.38% | 78,800 | 53億2280万 | -8.9% | 71.64 | 1.17 |
| 01/17 | 270 | 271 | 264 | 265 | -2.21% | 111,600 | 53億279万 | -9.86% | 71.37 | 1.16 |
| 01/16 | 270 | 277 | 269 | 271 | -3.21% | 160,200 | 54億2285万 | -8.75% | 72.99 | 1.19 |
| 01/13 | 282 | 284 | 279 | 280 | -1.41% | 67,100 | 56億294万 | -6.35% | 75.41 | 1.23 |
| 01/12 | 287 | 289 | 280 | 284 | -1.73% | 113,000 | 56億8299万 | -5.65% | 76.49 | 1.25 |
| 01/11 | 296 | 296 | 289 | 289 | -0.69% | 105,600 | 57億8304万 | -5.25% | 77.84 | 1.27 |
| 01/10 | 294 | 297 | 291 | 291 | -0.68% | 108,400 | 58億2306万 | -5.21% | 78.37 | 1.28 |
| 01/06 | 285 | 303 | 285 | 293 | +1.74% | 351,200 | 58億6308万 | -5.48% | 78.91 | 1.29 |
| 01/05 | 284 | 292 | 279 | 288 | +3.23% | 162,800 | 57億6303万 | -8.57% | 77.57 | 1.26 |
| 01/04 | 278 | 280 | 275 | 279 | +2.2% | 82,300 | 55億8293万 | -12.81% | 75.14 | 1.22 |
| 2016 |
| 12/30 | 276 | 278 | 271 | 273 | -0.36% | 104,500 | 54億6287万 | -14.95% | 73.53 | 1.2 |
| 12/29 | 282 | 282 | 273 | 274 | -2.49% | 183,200 | 54億8288万 | -15.17% | 73.8 | 1.2 |
| 12/28 | 280 | 289 | 280 | 281 | -1.4% | 227,100 | 56億2295万 | -13% | 75.68 | 1.23 |
| 12/27 | 274 | 297 | 274 | 285 | +3.64% | 746,500 | 57億300万 | -11.21% | 76.76 | 1.25 |
| 12/26 | 274 | 280 | 271 | 275 | -1.79% | 377,700 | 55億289万 | -14.06% | 74.07 | 1.21 |
| 12/22 | 286 | 288 | 279 | 280 | -2.78% | 302,400 | 56億294万 | -12.5% | 75.41 | 1.23 |
| 12/21 | 290 | 295 | 288 | 288 | -1.71% | 216,800 | 57億6303万 | -9.72% | 77.57 | 1.26 |
| 12/20 | 291 | 298 | 290 | 293 | +1.03% | 288,900 | 58億6308万 | -7.57% | 78.91 | 1.29 |
| 12/19 | 297 | 298 | 289 | 290 | -3.97% | 460,700 | 58億305万 | -8.23% | 78.11 | 1.27 |
| 12/16 | 311 | 313 | 297 | 302 | -3.51% | 609,900 | 60億4317万 | -3.82% | 81.34 | 1.33 |
| 12/15 | 329 | 329 | 311 | 313 | -4.86% | 610,800 | 62億6329万 | +0.32% | 84.3 | 1.37 |
| 12/14 | 350 | 356 | 326 | 329 | -4.64% | 1,096,000 | 65億8346万 | +6.47% | 88.61 | 1.44 |
| 12/13 | 333 | 348 | 331 | 345 | +2.99% | 531,600 | 69億363万 | +12.75% | 92.92 | 1.51 |
| 12/12 | 320 | 344 | 320 | 335 | +3.4% | 803,800 | 67億352万 | +10.93% | 90.23 | 1.47 |
| 12/09 | 318 | 325 | 315 | 324 | -2.11% | 556,800 | 64億8341万 | +8% | 87.26 | 1.42 |
| 12/08 | 323 | 350 | 321 | 331 | +2.16% | 2,001,600 | 66億2348万 | +11.45% | 89.15 | 1.45 |
| 12/07 | 325 | 333 | 318 | 324 | -1.82% | 967,800 | 64億8341万 | +10.58% | 87.26 | 1.42 |
| 12/06 | 339 | 355 | 325 | 330 | -2.65% | 2,879,000 | 66億347万 | +13.79% | 88.88 | 1.45 |
| 12/05 | 359 | 365 | 334 | 339 | -9.6% | 3,142,300 | 67億8356万 | +18.12% | 91.3 | 1.49 |
| 12/02 | 359 | 416 | 347 | 375 | +8.07% | 24,339,900 | 75億394万 | +32.51% | 101 | 1.65 |
| 12/01 | 353 | 359 | 338 | 347 | -3.07% | 3,959,900 | 69億4365万 | +24.37% | 93.46 | 1.52 |
| 11/30 | 410 | 419 | 355 | 358 | -15.37% | 10,009,400 | 71億6376万 | +30.18% | 96.42 | 1.57 |
| 11/29 | 437 | 455 | 408 | 423 | +6.55% | 21,701,000 | 84億6445万 | +56.67% | 113.93 | 1.86 |
| 11/28 | 349 | 397 | 344 | 397 | +25.24% | 14,889,700 | 79億4418万 | +50.95% | 106.92 | 1.74 |
| 11/25 | 305 | 338 | 294 | 317 | -0.94% | 5,225,300 | 63億4333万 | +23.35% | 85.38 | 1.39 |
| 11/24 | 270 | 344 | 266 | 320 | +21.21% | 5,422,400 | 64億336万 | +25.98% | 86.19 | 1.4 |
| 11/22 | 253 | 266 | 251 | 264 | +5.18% | 350,300 | 52億8277万 | +5.18% | 71.1 | 1.16 |
| 11/21 | 259 | 259 | 250 | 251 | -1.95% | 84,700 | 50億2264万 | +0.4% | 67.6 | 1.1 |
| 11/18 | 260 | 267 | 255 | 256 | -3.76% | 277,200 | 51億2269万 | +2.81% | 68.95 | 1.12 |
| 11/17 | 251 | 268 | 249 | 266 | +5.98% | 413,000 | 53億2280万 | +7.26% | 71.64 | 1.17 |
| 11/16 | 247 | 255 | 246 | 251 | -1.18% | 69,400 | 50億2264万 | +1.62% | 67.6 | 1.1 |
| 11/15 | 251 | 258 | 243 | 254 | +1.2% | 321,200 | 50億8267万 | +3.25% | 68.41 | 1.11 |
| 11/14 | 246 | 260 | 243 | 251 | +2.45% | 136,900 | 50億2264万 | +2.45% | 67.6 | 1.1 |
| 11/11 | 248 | 251 | 243 | 245 | -0.41% | 77,800 | 49億257万 | +0.41% | 65.99 | 1.07 |
| 11/10 | 245 | 251 | 240 | 246 | +4.68% | 210,800 | 49億2259万 | +0.82% | 66.26 | 1.08 |
| 11/09 | 257 | 257 | 222 | 235 | -10.65% | 457,000 | 47億247万 | -3.29% | 63.29 | 1.03 |
| 11/08 | 268 | 268 | 258 | 263 | +1.15% | 270,600 | 52億6276万 | +8.23% | 70.83 | 1.15 |
| 11/07 | 270 | 270 | 257 | 260 | -0.76% | 262,800 | 52億273万 | +7% | 70.03 | 1.14 |
| 11/04 | 246 | 263 | 246 | 262 | +5.22% | 427,100 | 52億4275万 | +8.26% | 70.56 | 1.15 |
| 11/02 | 248 | 268 | 244 | 249 | +3.75% | 1,263,800 | 49億8262万 | +3.32% | 67.06 | 1.09 |
| 11/01 | 243 | 243 | 235 | 240 | -1.64% | 122,000 | 48億252万 | 0% | 64.64 | 1.05 |
| 10/31 | 252 | 254 | 243 | 244 | -4.69% | 150,000 | 48億8256万 | +2.09% | 65.72 | 1.07 |
| 10/28 | 258 | 258 | 253 | 256 | -0.39% | 68,400 | 51億2269万 | +7.56% | 68.95 | 1.12 |
| 10/27 | 255 | 260 | 253 | 257 | +0.78% | 123,300 | 51億4270万 | +8.44% | 69.22 | 1.13 |
| 10/26 | 253 | 258 | 250 | 255 | +2.41% | 166,700 | 51億268万 | +8.51% | 68.68 | 1.12 |
| 10/25 | 246 | 253 | 244 | 249 | +0.81% | 201,200 | 49億8262万 | +6.87% | 67.06 | 1.09 |
| 10/24 | 244 | 248 | 242 | 247 | +2.07% | 80,500 | 49億4260万 | +6.47% | 66.52 | 1.08 |
| 10/21 | 238 | 245 | 238 | 242 | +0.83% | 60,200 | 48億4254万 | +4.76% | 65.18 | 1.06 |
| 10/20 | 245 | 245 | 237 | 240 | -1.23% | 78,300 | 48億252万 | +4.8% | 64.64 | 1.05 |
| 10/19 | 240 | 245 | 237 | 243 | +2.53% | 68,600 | 48億6255万 | +6.58% | 65.45 | 1.07 |
| 10/18 | 240 | 240 | 236 | 237 | -0.84% | 52,500 | 47億4249万 | +4.41% | 63.83 | 1.04 |
| 10/17 | 242 | 242 | 235 | 239 | +0.42% | 71,400 | 47億8251万 | +5.75% | 64.37 | 1.05 |
| 10/14 | 232 | 240 | 231 | 238 | +3.03% | 79,300 | 47億6250万 | +5.78% | 64.1 | 1.04 |
| 10/13 | 239 | 243 | 230 | 231 | -2.12% | 191,500 | 46億2243万 | +3.13% | 62.22 | 1.01 |
| 10/12 | 258 | 262 | 235 | 236 | +2.16% | 1,566,100 | 47億2248万 | +5.36% | 63.56 | 1.04 |
| 10/11 | 233 | 236 | 228 | 231 | +1.32% | 95,700 | 46億2243万 | +3.59% | 62.22 | 1.01 |
| 10/07 | 226 | 240 | 225 | 228 | +0.44% | 239,800 | 45億6240万 | +2.7% | 61.41 | 1 |
| 10/06 | 235 | 235 | 224 | 227 | -2.58% | 185,500 | 45億4239万 | +2.25% | 61.14 | 1 |
| 10/05 | 237 | 242 | 231 | 233 | +0.43% | 130,600 | 46億6245万 | +4.95% | 62.75 | 1.02 |
| 10/04 | 239 | 242 | 230 | 232 | -4.92% | 256,100 | 46億4244万 | +4.98% | 62.48 | 1.02 |
| 10/03 | 251 | 262 | 241 | 244 | +0.41% | 535,200 | 48億8256万 | +10.41% | 65.72 | 1.07 |
