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 | 278 | 287 | 278 | 280 | +0.72% | 567,200 | 245億9783万 | -4.76% | 35.85 | 3.46 |
| 03/30 | 289 | 289 | 277 | 278 | -4.14% | 732,900 | 244億2213万 | -5.12% | 35.59 | 3.44 |
| 03/29 | 295 | 295 | 290 | 290 | -3.33% | 482,900 | 254億7632万 | -0.68% | 37.13 | 3.59 |
| 03/28 | 298 | 301 | 297 | 300 | +1.01% | 434,300 | 263億5482万 | +3.45% | 38.41 | 3.71 |
| 03/27 | 303 | 305 | 296 | 297 | -3.57% | 656,600 | 260億9127万 | +2.77% | 38.02 | 3.67 |
| 03/24 | 313 | 318 | 307 | 308 | -1.6% | 449,200 | 270億5761万 | +7.32% | 39.43 | 3.81 |
| 03/23 | 318 | 322 | 313 | 313 | -2.49% | 670,000 | 274億9686万 | +9.82% | 40.07 | 3.87 |
| 03/22 | 320 | 329 | 317 | 321 | -2.13% | 1,062,500 | 281億9965万 | +13.43% | 41.1 | 3.97 |
| 03/21 | 326 | 334 | 326 | 328 | +0.92% | 998,400 | 288億1460万 | +17.14% | 41.99 | 4.05 |
| 03/17 | 320 | 326 | 317 | 325 | +1.88% | 1,023,000 | 285億5105万 | +17.33% | 41.61 | 4.02 |
| 03/16 | 306 | 321 | 306 | 319 | +2.57% | 993,700 | 280億2395万 | +16% | 40.84 | 3.94 |
| 03/15 | 304 | 313 | 303 | 311 | +1.97% | 852,400 | 273億2116万 | +14.34% | 39.82 | 3.84 |
| 03/14 | 308 | 310 | 304 | 305 | -1.29% | 755,200 | 267億9406万 | +13.38% | 39.05 | 3.77 |
| 03/13 | 311 | 312 | 305 | 309 | -0.64% | 879,200 | 271億4546万 | +15.73% | 39.56 | 3.82 |
| 03/10 | 306 | 314 | 302 | 311 | +2.64% | 1,073,800 | 273億2116万 | +17.36% | 39.82 | 3.84 |
| 03/09 | 302 | 306 | 296 | 303 | +1% | 1,287,100 | 266億1836万 | +15.65% | 38.79 | 3.75 |
| 03/08 | 293 | 303 | 293 | 300 | +3.09% | 1,692,600 | 263億5482万 | +15.38% | 38.41 | 3.71 |
| 03/07 | 284 | 296 | 284 | 291 | +2.46% | 1,720,200 | 255億6417万 | +12.79% | 37.26 | 3.6 |
| 03/06 | 270 | 286 | 270 | 284 | +6.37% | 1,779,700 | 249億4922万 | +10.51% | 36.36 | 3.51 |
| 03/03 | 266 | 268 | 266 | 267 | -0.74% | 352,000 | 234億5578万 | +4.3% | 34.18 | 3.3 |
| 03/02 | 267 | 270 | 265 | 269 | +1.51% | 758,300 | 236億3148万 | +5.08% | 34.44 | 3.33 |
| 03/01 | 259 | 265 | 259 | 265 | +2.71% | 738,800 | 232億8009万 | +3.52% | 33.93 | 3.28 |
| 02/28 | 253 | 262 | 253 | 258 | +1.98% | 521,500 | 226億6514万 | +0.78% | 33.03 | 3.19 |
| 02/27 | 254 | 254 | 249 | 253 | -0.39% | 338,300 | 222億2589万 | -1.17% | 32.39 | 3.13 |
| 02/24 | 253 | 256 | 253 | 254 | 0% | 223,300 | 223億1374万 | -0.78% | 32.52 | 3.14 |
| 02/23 | 256 | 257 | 253 | 254 | -0.78% | 357,600 | 223億1374万 | -0.78% | 32.52 | 3.14 |
| 02/22 | 258 | 260 | 255 | 256 | -0.39% | 285,100 | 224億8944万 | -0.39% | 32.77 | 3.16 |
| 02/21 | 257 | 259 | 257 | 257 | -0.39% | 248,500 | 225億7729万 | 0% | 32.9 | 3.18 |
| 02/20 | 255 | 259 | 255 | 258 | +0.39% | 229,800 | 226億6514万 | +0.39% | 33.03 | 3.19 |
| 02/17 | 257 | 259 | 255 | 257 | +0.78% | 310,400 | 225億7729万 | 0% | 32.9 | 3.18 |
| 02/16 | 258 | 260 | 255 | 255 | -1.16% | 246,200 | 224億159万 | -1.16% | 32.65 | 3.15 |
| 02/15 | 258 | 260 | 257 | 258 | +0.78% | 367,300 | 226億6514万 | 0% | 33.03 | 3.19 |
| 02/14 | 258 | 258 | 255 | 256 | -0.39% | 248,200 | 224億8944万 | -1.16% | 32.77 | 3.16 |
| 02/13 | 259 | 260 | 256 | 257 | 0% | 274,100 | 225億7729万 | -0.77% | 32.9 | 3.18 |
| 02/10 | 254 | 258 | 254 | 257 | +1.98% | 468,000 | 225億7729万 | -1.15% | 32.9 | 3.18 |
| 02/09 | 250 | 252 | 248 | 252 | +1.2% | 278,400 | 221億3804万 | -3.45% | 32.26 | 3.12 |
| 02/08 | 247 | 251 | 247 | 249 | +0.81% | 351,500 | 218億7450万 | -4.6% | 31.88 | 3.08 |
| 02/07 | 245 | 248 | 243 | 247 | +0.82% | 322,000 | 216億9880万 | -5.36% | 31.62 | 3.05 |
| 02/06 | 243 | 249 | 243 | 245 | +1.66% | 375,200 | 215億2310万 | -6.49% | 31.37 | 3.03 |
| 02/03 | 245 | 249 | 241 | 241 | -3.21% | 869,500 | 211億7170万 | -8.02% | 30.85 | 2.98 |
| 02/02 | 260 | 265 | 243 | 249 | -4.6% | 1,778,000 | 218億7450万 | -5.32% | 31.88 | 3.08 |
| 02/01 | 261 | 264 | 260 | 261 | -0.38% | 226,400 | 229億2869万 | -0.76% | 33.41 | 3.23 |
| 01/31 | 263 | 264 | 260 | 262 | -0.76% | 199,300 | 230億1654万 | -0.38% | 33.54 | 3.24 |
| 01/30 | 264 | 266 | 262 | 264 | +0.38% | 247,900 | 231億9224万 | +0.38% | 33.8 | 3.26 |
| 01/27 | 264 | 265 | 261 | 263 | -0.38% | 235,800 | 231億439万 | +0.38% | 33.67 | 3.25 |
| 01/26 | 262 | 266 | 262 | 264 | +1.15% | 272,700 | 231億9224万 | +0.76% | 33.8 | 3.26 |
| 01/25 | 265 | 265 | 261 | 261 | +0.38% | 146,400 | 229億2869万 | -0.38% | 33.41 | 3.23 |
| 01/24 | 259 | 265 | 259 | 260 | +0.39% | 196,700 | 228億4084万 | -0.76% | 33.29 | 3.21 |
| 01/23 | 259 | 261 | 258 | 259 | -1.15% | 218,800 | 227億5299万 | -1.15% | 33.16 | 3.2 |
| 01/20 | 263 | 266 | 261 | 262 | -0.38% | 303,800 | 230億1654万 | 0% | 33.54 | 3.24 |
| 01/19 | 261 | 265 | 261 | 263 | +0.77% | 198,700 | 231億439万 | +0.38% | 33.67 | 3.25 |
| 01/18 | 260 | 262 | 259 | 261 | +0.38% | 220,000 | 229億2869万 | -0.38% | 33.41 | 3.23 |
| 01/17 | 265 | 265 | 259 | 260 | -1.89% | 381,600 | 228億4084万 | -0.76% | 33.29 | 3.21 |
| 01/16 | 268 | 270 | 264 | 265 | -1.49% | 325,300 | 232億8009万 | +1.15% | 33.93 | 3.28 |
| 01/13 | 265 | 273 | 265 | 269 | +0.75% | 274,800 | 236億3148万 | +2.67% | 34.44 | 3.33 |
| 01/12 | 270 | 271 | 265 | 267 | -1.84% | 512,100 | 234億5578万 | +2.3% | 34.18 | 3.3 |
| 01/11 | 275 | 276 | 271 | 272 | -1.09% | 291,100 | 238億9503万 | +4.21% | 34.82 | 3.36 |
| 01/10 | 276 | 282 | 275 | 275 | -0.72% | 832,800 | 241億5858万 | +5.77% | 35.21 | 3.4 |
| 01/06 | 270 | 278 | 269 | 277 | +2.21% | 1,165,300 | 243億3428万 | +6.54% | 35.46 | 3.42 |
| 01/05 | 259 | 273 | 259 | 271 | +4.23% | 1,159,100 | 238億718万 | +4.63% | 34.69 | 3.35 |
| 01/04 | 258 | 261 | 257 | 260 | +1.96% | 443,100 | 228億4084万 | +0.39% | 33.29 | 3.21 |
| 2016 |
| 12/30 | 255 | 256 | 253 | 255 | +0.79% | 182,300 | 224億159万 | -1.54% | 32.55 | 3.14 |
| 12/29 | 257 | 258 | 253 | 253 | -1.56% | 261,600 | 222億2589万 | -2.32% | 32.29 | 3.12 |
| 12/28 | 256 | 258 | 256 | 257 | +0.78% | 188,000 | 225億7729万 | -1.15% | 32.8 | 3.17 |
| 12/27 | 255 | 256 | 253 | 255 | 0% | 400,600 | 224億159万 | -1.92% | 32.55 | 3.14 |
| 12/26 | 255 | 258 | 254 | 255 | -0.78% | 545,900 | 224億159万 | -1.92% | 32.55 | 3.14 |
| 12/22 | 257 | 258 | 255 | 257 | -0.77% | 354,100 | 225億7729万 | -1.15% | 32.8 | 3.17 |
| 12/21 | 262 | 262 | 258 | 259 | -1.15% | 469,200 | 227億5299万 | -0.38% | 33.06 | 3.19 |
| 12/20 | 260 | 263 | 260 | 262 | +0.38% | 393,500 | 230億1654万 | +0.77% | 33.44 | 3.23 |
| 12/19 | 261 | 263 | 260 | 261 | +0.38% | 412,500 | 229億2869万 | +0.77% | 33.31 | 3.22 |
| 12/16 | 261 | 261 | 258 | 260 | -0.38% | 314,200 | 228億4084万 | +0.39% | 33.19 | 3.2 |
| 12/15 | 262 | 262 | 259 | 261 | -0.38% | 252,300 | 229億2869万 | +1.16% | 33.31 | 3.22 |
| 12/14 | 262 | 263 | 260 | 262 | +0.38% | 255,600 | 230億1654万 | +1.55% | 33.44 | 3.23 |
| 12/13 | 262 | 263 | 260 | 261 | -0.38% | 303,700 | 229億2869万 | +1.16% | 33.31 | 3.22 |
| 12/12 | 259 | 262 | 258 | 262 | +1.55% | 351,000 | 230億1654万 | +1.55% | 33.44 | 3.23 |
| 12/09 | 257 | 259 | 256 | 258 | -0.39% | 272,800 | 226億6514万 | +0.39% | 32.93 | 3.18 |
| 12/08 | 258 | 261 | 257 | 259 | +1.17% | 374,500 | 227億5299万 | +0.39% | 33.06 | 3.19 |
| 12/07 | 256 | 257 | 254 | 256 | +0.79% | 336,700 | 224億8944万 | -1.16% | 32.67 | 3.16 |
| 12/06 | 253 | 257 | 253 | 254 | 0% | 266,300 | 223億1374万 | -1.93% | 32.42 | 3.13 |
| 12/05 | 256 | 258 | 254 | 254 | -1.55% | 265,000 | 223億1374万 | -1.93% | 32.42 | 3.13 |
| 12/02 | 261 | 262 | 257 | 258 | -1.53% | 402,000 | 226億6514万 | -0.39% | 32.93 | 3.18 |
| 12/01 | 265 | 266 | 261 | 262 | -0.76% | 346,900 | 230億1654万 | +0.77% | 33.44 | 3.23 |
| 11/30 | 266 | 266 | 264 | 264 | 0% | 286,700 | 231億9224万 | +1.54% | 33.7 | 3.25 |
| 11/29 | 265 | 267 | 264 | 264 | -0.75% | 414,200 | 231億9224万 | +1.54% | 33.7 | 3.25 |
| 11/28 | 265 | 267 | 264 | 266 | +0.76% | 305,500 | 233億6794万 | +2.31% | 33.95 | 3.28 |
| 11/25 | 266 | 269 | 264 | 264 | +0.38% | 551,700 | 231億9224万 | +1.54% | 33.7 | 3.25 |
| 11/24 | 266 | 266 | 262 | 263 | -0.38% | 402,600 | 231億439万 | +1.15% | 33.57 | 3.24 |
| 11/22 | 265 | 268 | 262 | 264 | -0.38% | 347,200 | 231億9224万 | +1.54% | 33.7 | 3.25 |
| 11/21 | 258 | 265 | 258 | 265 | +3.11% | 462,100 | 232億8009万 | +1.92% | 33.82 | 3.27 |
| 11/18 | 253 | 258 | 253 | 257 | +1.58% | 395,800 | 225億7729万 | -1.15% | 32.8 | 3.17 |
| 11/17 | 249 | 255 | 249 | 253 | +1.2% | 390,900 | 222億2589万 | -2.69% | 32.29 | 3.12 |
| 11/16 | 252 | 252 | 247 | 250 | +0.4% | 510,800 | 219億6235万 | -4.21% | 31.91 | 3.08 |
| 11/15 | 251 | 252 | 247 | 249 | -1.19% | 425,900 | 218億7450万 | -4.6% | 31.78 | 3.07 |
| 11/14 | 252 | 254 | 251 | 252 | +0.4% | 232,200 | 221億3804万 | -3.82% | 32.16 | 3.11 |
| 11/11 | 254 | 258 | 251 | 251 | -0.79% | 373,900 | 220億5019万 | -4.56% | 32.04 | 3.09 |
| 11/10 | 255 | 258 | 251 | 253 | +3.69% | 421,300 | 222億2589万 | -3.8% | 32.29 | 3.12 |
| 11/09 | 259 | 260 | 241 | 244 | -5.79% | 1,140,300 | 214億3525万 | -7.58% | 31.14 | 3.01 |
| 11/08 | 261 | 263 | 258 | 259 | -0.77% | 239,400 | 227億5299万 | -2.63% | 33.06 | 3.19 |
| 11/07 | 259 | 262 | 257 | 261 | +1.56% | 370,500 | 229億2869万 | -1.88% | 33.31 | 3.22 |
| 11/04 | 265 | 265 | 256 | 257 | -3.75% | 867,100 | 225億7729万 | -3.75% | 32.8 | 3.17 |
