株価チャート
2016/10/31~2017/03/31
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 | 290 | 290 | 282 | 288 | -0.69% | 3,800 | 17億5046万 | -4.32% | 13.53 | 0.59 |
03/30 | 279 | 337 | 279 | 290 | +5.45% | 45,200 | 17億6262万 | -3.97% | 13.62 | 0.59 |
03/29 | 279 | 279 | 274 | 275 | -3.17% | 1,500 | 16億7145万 | -9.24% | 12.92 | 0.56 |
03/28 | 280 | 284 | 274 | 284 | +2.16% | 2,100 | 17億2615万 | -6.58% | 13.34 | 0.58 |
03/27 | 287 | 287 | 261 | 278 | -3.14% | 7,700 | 16億8968万 | -8.85% | 13.06 | 0.57 |
03/24 | 288 | 290 | 287 | 287 | -2.38% | 6,500 | 17億4438万 | -6.21% | 13.48 | 0.58 |
03/23 | 299 | 299 | 287 | 294 | -2.65% | 6,400 | 17億8693万 | -4.23% | 13.81 | 0.6 |
03/22 | 302 | 302 | 302 | 302 | 0% | 100 | 18億3555万 | -1.95% | 14.18 | 0.61 |
03/21 | 299 | 302 | 297 | 302 | +1.34% | 1,900 | 18億3555万 | -1.95% | 14.18 | 0.61 |
03/17 | 301 | 304 | 291 | 298 | -3.56% | 5,700 | 18億1124万 | -3.25% | 14 | 0.61 |
03/16 | 311 | 311 | 309 | 309 | +0.98% | 700 | 18億7810万 | 0% | 14.51 | 0.63 |
03/15 | 314 | 314 | 306 | 306 | -2.86% | 5,900 | 18億5986万 | -0.97% | 14.37 | 0.62 |
03/14 | 317 | 317 | 310 | 315 | +1.61% | 3,100 | 19億1457万 | +1.61% | 14.8 | 0.64 |
03/13 | 310 | 310 | 310 | 310 | -0.96% | 1,900 | 18億8418万 | 0% | 14.56 | 0.63 |
03/10 | 310 | 313 | 306 | 313 | +0.32% | 2,000 | 19億241万 | +0.97% | 14.7 | 0.64 |
03/09 | 309 | 312 | 306 | 312 | -0.32% | 800 | 18億9633万 | +0.97% | 14.65 | 0.63 |
03/08 | 310 | 320 | 306 | 313 | +2.62% | 18,900 | 19億241万 | +1.62% | 14.7 | 0.64 |
03/07 | 300 | 305 | 299 | 305 | +1.33% | 4,600 | 18億5379万 | -0.97% | 14.33 | 0.62 |
03/06 | 303 | 304 | 301 | 301 | -0.33% | 4,800 | 18億2947万 | -1.95% | 14.14 | 0.61 |
03/03 | 305 | 306 | 300 | 302 | -2.58% | 2,300 | 18億3555万 | -1.63% | 14.18 | 0.61 |
03/02 | 310 | 310 | 310 | 310 | +1.64% | 100 | 18億8418万 | +0.98% | 14.56 | 0.63 |
03/01 | 305 | 305 | 301 | 305 | -0.65% | 4,100 | 18億5379万 | -0.33% | 14.33 | 0.62 |
02/28 | 310 | 310 | 305 | 307 | -1.6% | 2,600 | 18億6594万 | +0.33% | 14.42 | 0.62 |
02/27 | 309 | 312 | 307 | 312 | -0.32% | 2,500 | 18億9633万 | +2.3% | 14.65 | 0.63 |
02/24 | 305 | 320 | 305 | 313 | +2.29% | 6,700 | 19億241万 | +2.96% | 14.7 | 0.64 |
02/23 | 302 | 311 | 302 | 306 | +0.33% | 3,000 | 18億5986万 | +0.99% | 14.37 | 0.62 |
02/22 | 310 | 310 | 302 | 305 | -1.29% | 6,500 | 18億5379万 | +0.99% | 14.33 | 0.62 |
02/21 | 302 | 310 | 302 | 309 | +0.98% | 1,500 | 18億7810万 | +2.66% | 14.51 | 0.63 |
02/20 | 310 | 310 | 299 | 306 | -1.29% | 3,700 | 18億5986万 | +2% | 14.37 | 0.62 |
02/17 | 316 | 316 | 310 | 310 | -2.21% | 2,800 | 18億8418万 | +3.68% | 14.56 | 0.63 |
02/16 | 318 | 318 | 309 | 317 | +1.6% | 9,500 | 19億2672万 | +6.38% | 14.89 | 0.64 |
02/15 | 308 | 321 | 308 | 312 | +1.96% | 9,100 | 18億9633万 | +5.05% | 14.65 | 0.63 |
02/14 | 307 | 309 | 306 | 306 | -0.33% | 3,100 | 18億5986万 | +3.38% | 14.37 | 0.62 |
02/13 | 308 | 312 | 307 | 307 | -0.32% | 3,000 | 18億6594万 | +4.07% | 14.42 | 0.62 |
02/10 | 312 | 316 | 308 | 308 | -2.53% | 10,000 | 18億7202万 | +4.76% | 14.47 | 0.63 |
02/09 | 325 | 325 | 314 | 316 | -2.47% | 14,000 | 19億2064万 | +8.22% | 14.84 | 0.64 |
02/08 | 306 | 325 | 305 | 324 | +4.85% | 25,500 | 19億6927万 | +11.72% | 15.22 | 0.66 |
02/07 | 321 | 333 | 308 | 309 | -2.52% | 47,400 | 18億7810万 | +7.29% | 14.51 | 0.63 |
02/06 | 308 | 340 | 303 | 317 | +5.67% | 131,000 | 19億2672万 | +10.45% | 14.89 | 0.64 |
02/03 | 297 | 335 | 289 | 300 | +3.81% | 108,300 | 18億2340万 | +5.26% | 14.09 | 0.61 |
02/02 | 294 | 314 | 287 | 289 | -1.7% | 25,000 | 17億5654万 | +1.76% | 13.57 | 0.59 |
02/01 | 289 | 334 | 288 | 294 | -1.01% | 73,700 | 17億8693万 | +3.52% | 13.81 | 0.6 |
01/31 | 297 | 300 | 296 | 297 | +0.34% | 3,100 | 18億516万 | +4.95% | 13.95 | 0.6 |
01/30 | 300 | 300 | 296 | 296 | +0.68% | 500 | 17億9908万 | +4.96% | 13.9 | 0.6 |
01/27 | 296 | 296 | 294 | 294 | -0.68% | 1,300 | 17億8693万 | +4.63% | 13.81 | 0.6 |
01/26 | 293 | 299 | 290 | 296 | -1% | 3,500 | 17億9908万 | +5.71% | 13.9 | 0.6 |
01/25 | 292 | 309 | 282 | 299 | +3.82% | 27,000 | 18億1732万 | +6.79% | 14.04 | 0.61 |
01/24 | 289 | 292 | 288 | 288 | +1.05% | 2,800 | 17億5046万 | +2.86% | 13.53 | 0.59 |
01/20 | 285 | 285 | 285 | 285 | +0.71% | 100 | 17億3223万 | +1.79% | 13.39 | 0.58 |
01/19 | 289 | 289 | 283 | 283 | 0% | 500 | 17億2007万 | +1.43% | 13.29 | 0.58 |
01/18 | 279 | 283 | 279 | 283 | -0.7% | 1,600 | 17億2007万 | +1.43% | 13.29 | 0.58 |
01/17 | 282 | 285 | 279 | 285 | +1.06% | 500 | 17億3223万 | +2.52% | 13.39 | 0.58 |
01/16 | 287 | 287 | 282 | 282 | -1.4% | 5,100 | 17億1399万 | +1.44% | 13.25 | 0.57 |
01/13 | 285 | 287 | 285 | 286 | +0.7% | 3,100 | 17億3830万 | +2.88% | 13.43 | 0.58 |
01/12 | 281 | 284 | 281 | 284 | +0.71% | 2,300 | 17億2615万 | +2.53% | 13.34 | 0.58 |
01/11 | 290 | 290 | 281 | 282 | -0.35% | 9,000 | 17億1399万 | +1.81% | 13.25 | 0.57 |
01/10 | 283 | 283 | 277 | 283 | 0% | 4,900 | 17億2007万 | +2.54% | 13.29 | 0.58 |
01/06 | 278 | 283 | 278 | 283 | +2.91% | 3,200 | 17億2007万 | +2.54% | 13.29 | 0.58 |
01/05 | 276 | 276 | 274 | 275 | +0.36% | 1,000 | 16億7145万 | 0% | 12.92 | 0.56 |
01/04 | 271 | 274 | 271 | 274 | +1.48% | 1,600 | 16億6537万 | 0% | 12.87 | 0.56 |
2016 |
12/30 | 271 | 271 | 268 | 270 | -0.37% | 1,400 | 16億4106万 | -1.1% | 12.68 | 0.55 |
12/29 | 270 | 271 | 270 | 271 | +0.37% | 1,100 | 16億4713万 | -0.73% | 12.73 | 0.55 |
12/28 | 265 | 270 | 265 | 270 | +0.37% | 4,800 | 16億4106万 | -0.74% | 12.68 | 0.55 |
12/27 | 276 | 276 | 264 | 269 | -3.24% | 10,700 | 16億3498万 | -1.1% | 12.63 | 0.55 |
12/26 | 285 | 285 | 277 | 278 | -2.46% | 9,300 | 16億8968万 | +2.58% | 13.06 | 0.57 |
12/22 | 280 | 285 | 274 | 285 | +3.26% | 6,500 | 17億3223万 | +5.56% | 13.39 | 0.58 |
12/21 | 270 | 286 | 270 | 276 | +2.22% | 7,500 | 16億7752万 | +2.6% | 12.96 | 0.56 |
12/20 | 273 | 273 | 270 | 270 | -2.17% | 5,500 | 16億4106万 | +0.75% | 12.68 | 0.55 |
12/19 | 277 | 278 | 274 | 276 | -1.08% | 1,700 | 16億7752万 | +3.37% | 12.96 | 0.56 |
12/16 | 283 | 285 | 277 | 279 | -2.45% | 8,000 | 16億9576万 | +4.89% | 13.1 | 0.57 |
12/15 | 287 | 287 | 284 | 286 | -0.35% | 11,000 | 17億3830万 | +7.92% | 13.43 | 0.58 |
12/14 | 285 | 292 | 280 | 287 | -2.05% | 29,800 | 17億4438万 | +9.13% | 13.48 | 0.58 |
12/13 | 270 | 343 | 270 | 293 | +11.41% | 279,800 | 17億8085万 | +11.83% | 13.76 | 0.6 |
12/12 | 279 | 279 | 263 | 263 | -4.01% | 3,800 | 15億9851万 | +1.15% | 12.35 | 0.53 |
12/09 | 274 | 274 | 274 | 274 | -1.08% | 100 | 16億6537万 | +5.38% | 12.87 | 0.56 |
12/08 | 280 | 280 | 272 | 277 | -1.42% | 900 | 16億8360万 | +6.95% | 13.01 | 0.56 |
12/07 | 281 | 289 | 280 | 281 | +2.55% | 15,200 | 17億791万 | +8.49% | 13.2 | 0.57 |
12/06 | 274 | 275 | 274 | 274 | +0.37% | 2,000 | 16億6537万 | +6.2% | 12.87 | 0.56 |
12/05 | 273 | 273 | 273 | 273 | 0% | 1,300 | 16億5929万 | +5.81% | 12.82 | 0.55 |
12/01 | 268 | 273 | 265 | 273 | +1.87% | 4,100 | 16億5929万 | +5.81% | 12.82 | 0.55 |
11/30 | 263 | 270 | 263 | 268 | +1.9% | 8,100 | 16億2890万 | +3.88% | 12.59 | 0.54 |
11/29 | 260 | 263 | 260 | 263 | +1.54% | 900 | 15億9851万 | +2.33% | 12.35 | 0.53 |
11/28 | 259 | 259 | 259 | 259 | +0.39% | 100 | 15億7420万 | +0.78% | 12.17 | 0.53 |
11/25 | 260 | 260 | 258 | 258 | 0% | 800 | 15億6812万 | +0.39% | 12.12 | 0.52 |
11/24 | 256 | 261 | 256 | 258 | +0.78% | 3,200 | 15億6812万 | +0.39% | 12.12 | 0.52 |
11/22 | 256 | 256 | 256 | 256 | 0% | 500 | 15億5596万 | -0.78% | 12.02 | 0.52 |
11/21 | 255 | 256 | 255 | 256 | -1.16% | 3,100 | 15億5596万 | -0.78% | 12.02 | 0.52 |
11/18 | 253 | 259 | 253 | 259 | +0.39% | 500 | 15億7420万 | +0.39% | 12.17 | 0.53 |
11/17 | 258 | 258 | 258 | 258 | 0% | 2,200 | 15億6812万 | 0% | 12.12 | 0.52 |
11/16 | 260 | 260 | 258 | 258 | +2.38% | 2,700 | 15億6812万 | 0% | 12.12 | 0.52 |
11/15 | 253 | 253 | 252 | 252 | 0% | 2,000 | 15億3165万 | -2.33% | 11.84 | 0.51 |
11/14 | 252 | 258 | 252 | 252 | -0.79% | 600 | 15億3165万 | -2.33% | 11.84 | 0.51 |
11/11 | 246 | 254 | 246 | 254 | +1.6% | 900 | 15億4381万 | -1.55% | 11.93 | 0.52 |
11/10 | 247 | 256 | 242 | 250 | +5.04% | 2,200 | 15億1950万 | -3.1% | 11.74 | 0.51 |
11/09 | 251 | 251 | 238 | 238 | -5.18% | 4,000 | 14億4656万 | -7.75% | 11.18 | 0.48 |
11/08 | 256 | 259 | 251 | 251 | +1.21% | 3,000 | 15億2557万 | -3.09% | 11.79 | 0.51 |
11/07 | 253 | 253 | 248 | 248 | -1.98% | 3,300 | 15億734万 | -4.62% | 11.65 | 0.5 |
11/04 | 257 | 257 | 253 | 253 | -1.56% | 2,200 | 15億3773万 | -2.69% | 11.88 | 0.51 |
11/02 | 260 | 260 | 257 | 257 | -1.15% | 1,400 | 15億6204万 | -1.15% | 12.07 | 0.52 |
10/31 | 266 | 266 | 258 | 260 | -2.26% | 4,000 | 15億8028万 | 0% | 12.21 | 0.53 |