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 | 234 | 236 | 234 | 235 | +0.43% | 10,300 | 48億9524万 | +1.73% | 13.99 | 0.27 |
03/30 | 233 | 236 | 233 | 234 | -0.85% | 4,900 | 48億7441万 | +1.3% | 13.93 | 0.27 |
03/29 | 234 | 236 | 233 | 236 | -0.42% | 11,800 | 49億1607万 | +2.16% | 14.05 | 0.27 |
03/28 | 235 | 238 | 234 | 237 | 0% | 19,100 | 49億3690万 | +3.04% | 14.11 | 0.27 |
03/27 | 234 | 238 | 234 | 237 | +1.28% | 32,900 | 49億3690万 | +3.49% | 14.11 | 0.27 |
03/24 | 228 | 234 | 228 | 234 | +2.63% | 7,100 | 48億7441万 | +2.18% | 13.93 | 0.27 |
03/23 | 231 | 233 | 228 | 228 | -1.3% | 25,500 | 47億4942万 | -0.44% | 13.57 | 0.26 |
03/22 | 230 | 233 | 228 | 231 | -0.43% | 31,500 | 48億1192万 | +0.87% | 13.75 | 0.27 |
03/21 | 230 | 233 | 230 | 232 | +0.87% | 23,800 | 48億3275万 | +1.31% | 13.81 | 0.27 |
03/17 | 231 | 233 | 230 | 230 | -0.43% | 6,500 | 47億9108万 | +0.88% | 13.69 | 0.26 |
03/16 | 229 | 232 | 229 | 231 | -0.43% | 16,300 | 48億1192万 | +1.32% | 13.75 | 0.27 |
03/15 | 235 | 235 | 229 | 232 | -0.85% | 25,200 | 48億3275万 | +2.2% | 13.81 | 0.27 |
03/14 | 233 | 235 | 233 | 234 | +0.43% | 7,200 | 48億7441万 | +3.08% | 13.93 | 0.27 |
03/13 | 233 | 237 | 233 | 233 | 0% | 40,500 | 48億5358万 | +3.1% | 13.87 | 0.27 |
03/10 | 231 | 234 | 231 | 233 | +1.3% | 21,600 | 48億5358万 | +3.1% | 13.87 | 0.27 |
03/09 | 230 | 231 | 230 | 230 | 0% | 16,300 | 47億9108万 | +2.22% | 13.69 | 0.26 |
03/08 | 231 | 231 | 228 | 230 | -0.43% | 24,100 | 47億9108万 | +2.22% | 13.69 | 0.26 |
03/07 | 231 | 236 | 230 | 231 | 0% | 53,900 | 48億1192万 | +3.13% | 13.75 | 0.27 |
03/06 | 230 | 231 | 230 | 231 | +0.87% | 18,000 | 48億1192万 | +3.13% | 13.75 | 0.27 |
03/03 | 228 | 229 | 225 | 229 | +1.33% | 32,400 | 47億7025万 | +2.69% | 13.63 | 0.26 |
03/02 | 228 | 228 | 225 | 226 | -0.88% | 12,700 | 47億776万 | +1.35% | 13.45 | 0.26 |
03/01 | 227 | 229 | 225 | 228 | +0.44% | 25,200 | 47億4942万 | +2.24% | 13.57 | 0.26 |
02/28 | 226 | 228 | 226 | 227 | +0.44% | 31,000 | 47億2859万 | +1.79% | 13.51 | 0.26 |
02/27 | 226 | 227 | 226 | 226 | 0% | 18,000 | 47億776万 | +1.35% | 13.45 | 0.26 |
02/24 | 227 | 227 | 226 | 226 | 0% | 6,000 | 47億776万 | +1.35% | 13.45 | 0.26 |
02/23 | 225 | 226 | 224 | 226 | +0.44% | 20,000 | 47億776万 | +1.35% | 13.45 | 0.26 |
02/22 | 225 | 228 | 224 | 225 | +0.45% | 37,000 | 46億8693万 | +0.9% | 13.39 | 0.26 |
02/21 | 224 | 226 | 224 | 224 | +0.45% | 11,000 | 46億6610万 | +0.45% | 13.33 | 0.26 |
02/20 | 225 | 227 | 222 | 223 | -1.33% | 58,000 | 46億4527万 | 0% | 13.27 | 0.26 |
02/17 | 226 | 226 | 224 | 226 | 0% | 18,000 | 47億776万 | +1.8% | 13.45 | 0.26 |
02/16 | 229 | 229 | 224 | 226 | -1.31% | 13,000 | 47億776万 | +1.8% | 13.45 | 0.26 |
02/15 | 227 | 231 | 227 | 229 | +1.78% | 22,000 | 47億7025万 | +3.15% | 13.63 | 0.26 |
02/14 | 225 | 227 | 225 | 225 | +1.35% | 30,000 | 46億8693万 | +1.35% | 13.39 | 0.26 |
02/13 | 222 | 224 | 222 | 222 | 0% | 28,000 | 46億2444万 | 0% | 13.21 | 0.25 |
02/10 | 222 | 223 | 222 | 222 | +0.91% | 27,000 | 46億2444万 | 0% | 13.21 | 0.25 |
02/09 | 220 | 222 | 220 | 220 | 0% | 11,000 | 45億8278万 | -0.45% | 13.1 | 0.25 |
02/08 | 220 | 221 | 220 | 220 | +0.46% | 4,000 | 45億8278万 | -0.45% | 13.1 | 0.25 |
02/07 | 218 | 220 | 218 | 219 | +0.46% | 13,000 | 45億6195万 | -0.9% | 13.04 | 0.25 |
02/06 | 222 | 222 | 218 | 218 | -0.91% | 11,000 | 45億4111万 | -1.36% | 12.98 | 0.25 |
02/03 | 219 | 220 | 218 | 220 | +0.46% | 11,000 | 45億8278万 | -0.45% | 13.1 | 0.25 |
02/02 | 220 | 220 | 219 | 219 | 0% | 13,000 | 45億6195万 | -0.9% | 13.04 | 0.25 |
02/01 | 219 | 220 | 219 | 219 | 0% | 21,000 | 45億6195万 | -0.9% | 13.04 | 0.25 |
01/31 | 222 | 223 | 219 | 219 | -1.79% | 14,000 | 45億6195万 | -0.45% | 13.04 | 0.25 |
01/30 | 224 | 224 | 221 | 223 | 0% | 14,000 | 46億4527万 | +1.36% | 13.27 | 0.26 |
01/27 | 225 | 225 | 223 | 223 | 0% | 10,000 | 46億4527万 | +1.36% | 13.27 | 0.26 |
01/26 | 223 | 224 | 222 | 223 | +0.45% | 14,000 | 46億4527万 | +1.36% | 13.27 | 0.26 |
01/25 | 224 | 224 | 222 | 222 | -0.45% | 13,000 | 46億2444万 | +1.37% | 13.21 | 0.25 |
01/24 | 225 | 225 | 223 | 223 | -0.89% | 5,000 | 46億4527万 | +1.83% | 13.27 | 0.26 |
01/23 | 225 | 226 | 225 | 225 | 0% | 34,000 | 46億8693万 | +3.21% | 13.39 | 0.26 |
01/20 | 222 | 227 | 222 | 225 | -0.44% | 38,000 | 46億8693万 | +3.69% | 13.39 | 0.26 |
01/19 | 228 | 228 | 224 | 226 | -0.88% | 12,000 | 47億776万 | +4.15% | 13.45 | 0.26 |
01/18 | 222 | 246 | 222 | 228 | +3.17% | 173,000 | 47億4942万 | +5.56% | 13.57 | 0.26 |
01/17 | 219 | 225 | 217 | 221 | +0.91% | 42,000 | 46億361万 | +2.79% | 13.15 | 0.25 |
01/16 | 220 | 220 | 219 | 219 | -1.35% | 11,000 | 45億6195万 | +2.34% | 13.04 | 0.25 |
01/13 | 222 | 222 | 222 | 222 | 0% | 5,000 | 46億2444万 | +3.74% | 13.21 | 0.25 |
01/12 | 224 | 224 | 220 | 222 | -0.89% | 13,000 | 46億2444万 | +4.23% | 13.21 | 0.25 |
01/11 | 221 | 225 | 220 | 224 | +1.36% | 16,000 | 46億6610万 | +5.16% | 13.33 | 0.26 |
01/10 | 222 | 227 | 220 | 221 | +0.45% | 37,000 | 46億361万 | +4.25% | 13.15 | 0.25 |
01/06 | 217 | 224 | 216 | 220 | +1.85% | 38,000 | 45億8278万 | +4.27% | 13.1 | 0.25 |
01/05 | 217 | 217 | 214 | 216 | -0.92% | 19,000 | 44億9945万 | +2.37% | 12.86 | 0.25 |
01/04 | 215 | 221 | 215 | 218 | +1.87% | 39,000 | 45億4111万 | +3.81% | 12.98 | 0.25 |
2016 |
12/30 | 214 | 218 | 214 | 214 | 0% | 7,000 | 44億5779万 | +1.9% | 12.74 | 0.25 |
12/29 | 213 | 217 | 213 | 214 | -1.38% | 10,000 | 44億5779万 | +2.39% | 12.74 | 0.25 |
12/28 | 214 | 217 | 214 | 217 | 0% | 13,000 | 45億2028万 | +3.83% | 12.92 | 0.25 |
12/27 | 214 | 217 | 214 | 217 | +1.4% | 18,000 | 45億2028万 | +4.33% | 12.92 | 0.25 |
12/26 | 213 | 215 | 213 | 214 | -0.93% | 15,000 | 44億5779万 | +2.88% | 12.74 | 0.25 |
12/22 | 217 | 217 | 216 | 216 | 0% | 5,000 | 44億9945万 | +4.35% | 12.86 | 0.25 |
12/21 | 216 | 220 | 216 | 216 | 0% | 37,000 | 44億9945万 | +4.35% | 12.86 | 0.25 |
12/20 | 215 | 219 | 215 | 216 | +0.47% | 28,000 | 44億9945万 | +4.85% | 12.86 | 0.25 |
12/19 | 208 | 215 | 208 | 215 | +3.86% | 40,000 | 44億7862万 | +4.37% | 12.8 | 0.25 |
12/16 | 208 | 208 | 206 | 207 | -0.48% | 8,000 | 43億1198万 | +0.98% | 12.32 | 0.24 |
12/15 | 209 | 210 | 208 | 208 | -0.48% | 10,000 | 43億3281万 | +1.46% | 12.38 | 0.24 |
12/14 | 211 | 211 | 209 | 209 | 0% | 16,000 | 43億5364万 | +1.95% | 12.44 | 0.24 |
12/13 | 212 | 212 | 208 | 209 | 0% | 29,000 | 43億5364万 | +2.45% | 12.44 | 0.24 |
12/12 | 209 | 213 | 208 | 209 | +0.97% | 24,000 | 43億5364万 | +2.45% | 12.44 | 0.24 |
12/09 | 208 | 209 | 207 | 207 | 0% | 13,000 | 43億1198万 | +1.47% | 12.32 | 0.24 |
12/08 | 208 | 208 | 206 | 207 | +0.98% | 47,000 | 43億1198万 | +1.47% | 12.32 | 0.24 |
12/07 | 205 | 205 | 205 | 205 | 0% | 6,000 | 42億7031万 | +0.49% | 12.2 | 0.24 |
12/06 | 207 | 207 | 205 | 205 | -0.97% | 6,000 | 42億7031万 | 0% | 12.2 | 0.24 |
12/05 | 208 | 208 | 207 | 207 | -0.48% | 3,000 | 43億1198万 | +0.98% | 12.32 | 0.24 |
12/02 | 208 | 208 | 208 | 208 | +1.46% | 5,000 | 43億3281万 | +1.46% | 12.38 | 0.24 |
12/01 | 204 | 207 | 204 | 205 | +0.49% | 13,000 | 42億7031万 | 0% | 12.2 | 0.24 |
11/30 | 203 | 205 | 203 | 204 | +0.49% | 18,000 | 42億4948万 | -0.49% | 12.14 | 0.23 |
11/29 | 204 | 204 | 203 | 203 | -0.49% | 10,000 | 42億2865万 | -0.98% | 12.08 | 0.23 |
11/28 | 205 | 205 | 203 | 204 | -0.97% | 7,000 | 42億4948万 | -0.49% | 12.14 | 0.23 |
11/25 | 205 | 208 | 205 | 206 | +0.49% | 13,000 | 42億9114万 | 0% | 12.26 | 0.24 |
11/24 | 204 | 205 | 204 | 205 | +0.49% | 5,000 | 42億7031万 | 0% | 12.2 | 0.24 |
11/22 | 205 | 206 | 204 | 204 | -0.49% | 7,000 | 42億4948万 | -0.49% | 12.14 | 0.23 |
11/21 | 208 | 208 | 204 | 205 | +0.99% | 15,000 | 42億7031万 | 0% | 12.2 | 0.24 |
11/18 | 202 | 207 | 202 | 203 | +0.5% | 31,000 | 42億2865万 | -0.98% | 12.08 | 0.23 |
11/17 | 202 | 203 | 202 | 202 | 0% | 8,000 | 42億782万 | -1.46% | 12.02 | 0.23 |
11/16 | 202 | 203 | 202 | 202 | 0% | 16,000 | 42億782万 | -1.46% | 12.02 | 0.23 |
11/15 | 204 | 205 | 200 | 202 | -0.98% | 13,000 | 42億782万 | -1.46% | 12.02 | 0.23 |
11/14 | 201 | 204 | 201 | 204 | +0.99% | 13,000 | 42億4948万 | -0.49% | 12.14 | 0.23 |
11/11 | 200 | 204 | 199 | 202 | +1% | 28,000 | 42億782万 | -1.46% | 12.02 | 0.23 |
11/10 | 201 | 201 | 199 | 200 | -0.5% | 34,000 | 41億6616万 | -2.44% | 11.9 | 0.23 |
11/09 | 202 | 202 | 200 | 201 | 0% | 8,000 | 41億8699万 | -1.95% | 11.96 | 0.23 |
11/08 | 207 | 207 | 201 | 201 | -2.9% | 42,000 | 41億8699万 | -1.47% | 11.96 | 0.23 |
11/07 | 207 | 209 | 207 | 207 | 0% | 10,000 | 43億1198万 | +1.47% | 12.32 | 0.24 |
11/04 | 207 | 209 | 206 | 207 | 0% | 9,000 | 43億1198万 | +1.47% | 12.32 | 0.24 |