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 | 322 | 328 | 322 | 325 | +0.31% | 13,300 | 39億1669万 | -0.61% | 12.07 | 1.88 |
02/27 | 325 | 328 | 322 | 324 | -0.31% | 6,000 | 39億464万 | -0.61% | 12.03 | 1.88 |
02/24 | 331 | 334 | 325 | 325 | -3.56% | 62,200 | 39億1669万 | -0.31% | 12.07 | 1.88 |
02/23 | 352 | 352 | 326 | 337 | -3.99% | 64,900 | 40億6131万 | +3.69% | 12.51 | 1.95 |
02/22 | 350 | 355 | 348 | 351 | +0.29% | 43,300 | 42億3003万 | +8.33% | 13.03 | 2.04 |
02/21 | 343 | 359 | 342 | 350 | +2.34% | 208,800 | 42億1798万 | +8.36% | 13 | 2.03 |
02/20 | 322 | 342 | 321 | 342 | +5.88% | 97,500 | 41億2157万 | +6.54% | 12.7 | 1.98 |
02/17 | 323 | 325 | 320 | 323 | +0.94% | 15,400 | 38億9259万 | +0.94% | 11.99 | 1.87 |
02/16 | 316 | 321 | 316 | 320 | -3.61% | 69,900 | 38億5644万 | 0% | 11.88 | 1.86 |
02/15 | 332 | 332 | 327 | 332 | +0.3% | 54,300 | 40億105万 | +3.75% | 12.33 | 1.93 |
02/14 | 330 | 332 | 328 | 331 | +0.61% | 16,200 | 39億8900万 | +3.76% | 12.29 | 1.92 |
02/13 | 330 | 330 | 320 | 329 | +0.61% | 29,100 | 39億6490万 | +3.46% | 12.22 | 1.91 |
02/10 | 328 | 329 | 325 | 327 | -0.3% | 28,600 | 39億4080万 | +2.83% | 12.14 | 1.9 |
02/09 | 329 | 329 | 325 | 328 | 0% | 20,000 | 39億5285万 | +3.47% | 12.18 | 1.9 |
02/08 | 328 | 328 | 325 | 328 | 0% | 7,100 | 39億5285万 | +3.47% | 12.18 | 1.9 |
02/07 | 326 | 329 | 325 | 328 | -0.3% | 26,500 | 39億5285万 | +3.8% | 12.18 | 1.9 |
02/06 | 334 | 334 | 322 | 329 | +1.23% | 70,800 | 39億6490万 | +4.11% | 12.22 | 1.91 |
02/03 | 320 | 330 | 320 | 325 | +2.2% | 32,500 | 39億1669万 | +2.85% | 12.07 | 1.88 |
02/02 | 319 | 323 | 318 | 318 | +0.63% | 12,000 | 38億3234万 | +0.63% | 11.81 | 1.84 |
02/01 | 316 | 319 | 316 | 316 | 0% | 22,100 | 38億823万 | 0% | 11.73 | 1.83 |
01/31 | 319 | 319 | 316 | 316 | -0.94% | 9,200 | 38億823万 | +0.32% | 11.73 | 1.83 |
01/30 | 318 | 320 | 316 | 319 | +0.95% | 9,400 | 38億4439万 | +1.27% | 11.85 | 1.85 |
01/27 | 315 | 333 | 310 | 316 | +0.96% | 126,300 | 38億823万 | +0.32% | 11.73 | 1.83 |
01/26 | 313 | 315 | 311 | 313 | +0.64% | 5,800 | 37億7208万 | -0.63% | 11.62 | 1.81 |
01/25 | 313 | 314 | 311 | 311 | -0.64% | 57,900 | 37億4798万 | -1.58% | 11.55 | 1.8 |
01/24 | 313 | 314 | 311 | 313 | -0.32% | 25,500 | 37億7208万 | -0.95% | 11.62 | 1.81 |
01/23 | 312 | 314 | 312 | 314 | +0.64% | 62,100 | 37億8413万 | -0.95% | 11.66 | 1.82 |
01/20 | 311 | 315 | 311 | 312 | -0.64% | 15,100 | 37億6003万 | -1.27% | 11.59 | 1.81 |
01/19 | 312 | 314 | 312 | 314 | +0.32% | 10,400 | 37億8413万 | -0.32% | 11.66 | 1.82 |
01/18 | 314 | 316 | 311 | 313 | -0.63% | 15,200 | 37億7208万 | -0.32% | 11.62 | 1.81 |
01/17 | 320 | 320 | 313 | 315 | -0.32% | 14,200 | 37億9618万 | +0.32% | 11.7 | 1.83 |
01/16 | 317 | 319 | 315 | 316 | +0.32% | 8,300 | 38億823万 | +0.96% | 11.73 | 1.83 |
01/13 | 315 | 318 | 313 | 315 | 0% | 10,600 | 37億9618万 | +0.96% | 11.7 | 1.83 |
01/12 | 316 | 318 | 315 | 315 | +0.32% | 17,100 | 37億9618万 | +0.96% | 11.7 | 1.83 |
01/11 | 316 | 316 | 312 | 314 | -0.63% | 12,300 | 37億8413万 | +0.96% | 11.66 | 1.82 |
01/10 | 317 | 318 | 312 | 316 | +0.96% | 17,700 | 38億823万 | +1.94% | 11.73 | 1.83 |
01/06 | 316 | 320 | 313 | 313 | -2.19% | 55,200 | 37億7208万 | +0.97% | 11.62 | 1.81 |
01/05 | 318 | 320 | 314 | 320 | +1.59% | 44,400 | 38億5644万 | +3.23% | 11.88 | 1.86 |
01/04 | 313 | 318 | 311 | 315 | +0.96% | 24,400 | 37億9618万 | +1.94% | 11.7 | 1.83 |
2016 |
12/30 | 322 | 322 | 310 | 312 | -0.64% | 27,000 | 37億6003万 | +1.63% | 11.59 | 1.81 |
12/29 | 340 | 341 | 314 | 314 | -4.56% | 154,300 | 37億8413万 | +2.28% | 11.66 | 1.82 |
12/28 | 326 | 330 | 320 | 329 | +1.86% | 72,900 | 39億6490万 | +7.52% | 12.22 | 1.91 |
12/27 | 319 | 326 | 315 | 323 | +1.25% | 33,500 | 38億9259万 | +6.25% | 11.99 | 1.87 |
12/26 | 312 | 319 | 312 | 319 | +2.9% | 20,500 | 38億4439万 | +5.63% | 11.85 | 1.85 |
12/22 | 308 | 315 | 308 | 310 | 0% | 22,700 | 37億3592万 | +3.68% | 11.51 | 1.8 |
12/21 | 319 | 319 | 308 | 310 | -1.27% | 25,400 | 37億3592万 | +4.03% | 11.51 | 1.8 |
12/20 | 325 | 325 | 310 | 314 | -3.38% | 36,500 | 37億8413万 | +6.08% | 11.66 | 1.82 |
12/19 | 320 | 326 | 319 | 325 | 0% | 38,900 | 39億1669万 | +10.54% | 12.07 | 1.88 |
12/16 | 325 | 330 | 324 | 325 | +0.31% | 50,700 | 39億1669万 | +11.68% | 12.07 | 1.88 |
12/15 | 317 | 324 | 316 | 324 | +1.89% | 51,100 | 39億464万 | +12.11% | 12.03 | 1.88 |
12/14 | 294 | 335 | 294 | 318 | +8.16% | 161,900 | 38億3234万 | +11.19% | 11.81 | 1.84 |
12/13 | 293 | 300 | 292 | 294 | +1.38% | 39,700 | 35億4310万 | +3.52% | 10.92 | 1.7 |
12/12 | 302 | 302 | 283 | 290 | -3.01% | 50,500 | 34億9490万 | +2.47% | 10.77 | 1.68 |
12/09 | 305 | 305 | 299 | 299 | -0.33% | 11,100 | 36億336万 | +6.03% | 11.1 | 1.73 |
12/08 | 301 | 306 | 298 | 300 | +0.67% | 27,900 | 36億1541万 | +6.76% | 11.14 | 1.74 |
12/07 | 297 | 300 | 297 | 298 | -0.33% | 7,600 | 35億9131万 | +6.43% | 11.07 | 1.73 |
12/06 | 303 | 304 | 296 | 299 | -0.99% | 13,100 | 36億336万 | +7.17% | 11.1 | 1.73 |
12/05 | 293 | 306 | 293 | 302 | +3.07% | 48,200 | 36億3951万 | +8.63% | 11.21 | 1.75 |
12/02 | 293 | 298 | 293 | 293 | +0.69% | 17,600 | 35億3105万 | +5.78% | 10.88 | 1.7 |
12/01 | 307 | 307 | 291 | 291 | -5.83% | 34,800 | 35億695万 | +5.05% | 10.81 | 1.69 |
11/30 | 318 | 322 | 303 | 309 | -2.22% | 104,800 | 37億2387万 | +11.96% | 11.47 | 1.79 |
11/29 | 303 | 341 | 300 | 316 | +10.1% | 786,800 | 38億823万 | +14.91% | 11.73 | 1.83 |
11/28 | 284 | 290 | 284 | 287 | +0.7% | 5,300 | 34億5874万 | +4.74% | 10.66 | 1.66 |
11/25 | 292 | 293 | 285 | 285 | -2.4% | 53,100 | 34億3464万 | +4.4% | 10.58 | 1.65 |
11/24 | 290 | 296 | 290 | 292 | 0% | 40,700 | 35億1900万 | +6.96% | 10.84 | 1.69 |
11/22 | 279 | 295 | 278 | 292 | +5.42% | 75,200 | 35億1900万 | +7.35% | 10.84 | 1.69 |
11/21 | 272 | 277 | 272 | 277 | +2.59% | 26,800 | 33億3823万 | +1.84% | 10.29 | 1.61 |
11/18 | 267 | 272 | 266 | 270 | +1.5% | 9,200 | 32億5387万 | -0.37% | 10.03 | 1.57 |
11/17 | 264 | 268 | 264 | 266 | +0.38% | 16,000 | 32億566万 | -1.85% | 9.88 | 1.54 |
11/16 | 265 | 268 | 263 | 265 | +0.76% | 7,700 | 31億9361万 | -2.57% | 9.84 | 1.54 |
11/15 | 269 | 269 | 261 | 263 | -1.13% | 8,300 | 31億6951万 | -3.66% | 9.77 | 1.53 |
11/14 | 266 | 268 | 264 | 266 | +0.76% | 9,500 | 32億566万 | -2.92% | 9.88 | 1.54 |
11/11 | 266 | 269 | 264 | 264 | 0% | 19,400 | 31億8156万 | -4% | 9.8 | 1.53 |
11/10 | 259 | 270 | 257 | 264 | +5.18% | 43,000 | 31億8156万 | -4.35% | 9.8 | 1.53 |
11/09 | 265 | 272 | 217 | 251 | -4.56% | 79,500 | 30億2489万 | -9.39% | 9.32 | 1.46 |
11/08 | 269 | 269 | 262 | 263 | -2.23% | 16,700 | 31億6951万 | -5.73% | 9.77 | 1.53 |
11/07 | 268 | 273 | 266 | 269 | +0.37% | 21,200 | 32億4182万 | -3.93% | 9.99 | 1.56 |
11/04 | 272 | 272 | 261 | 268 | -2.19% | 36,100 | 32億2977万 | -4.63% | 9.95 | 1.55 |
11/02 | 273 | 276 | 271 | 274 | -0.36% | 19,100 | 33億207万 | -2.84% | 10.18 | 1.59 |
11/01 | 278 | 278 | 273 | 275 | -0.72% | 17,000 | 33億1413万 | -3.51% | 10.21 | 1.59 |
10/31 | 275 | 281 | 270 | 277 | -0.36% | 38,500 | 33億3823万 | -2.81% | 10.29 | 1.61 |
10/28 | 287 | 288 | 278 | 278 | -1.07% | 16,900 | 33億5028万 | -2.8% | 10.32 | 1.61 |
10/27 | 283 | 289 | 280 | 281 | +1.44% | 40,700 | 33億8643万 | -2.43% | 10.43 | 1.63 |
10/26 | 276 | 279 | 276 | 277 | +0.73% | 11,600 | 33億3823万 | -3.48% | 10.29 | 1.61 |
10/25 | 290 | 290 | 274 | 275 | -3.85% | 58,700 | 33億1413万 | -3.85% | 10.21 | 1.59 |
10/24 | 279 | 292 | 279 | 286 | +2.88% | 114,200 | 34億4669万 | +0.35% | 10.62 | 1.66 |
10/21 | 277 | 281 | 274 | 278 | -1.07% | 14,500 | 33億5028万 | -1.77% | 10.32 | 1.61 |
10/20 | 275 | 283 | 275 | 281 | +2.18% | 29,500 | 33億8643万 | -0.35% | 10.43 | 1.63 |
10/19 | 275 | 276 | 272 | 275 | +0.36% | 10,400 | 33億1413万 | -2.14% | 10.21 | 1.59 |
10/18 | 270 | 280 | 270 | 274 | +0.74% | 18,600 | 33億207万 | -2.14% | 10.18 | 1.59 |
10/17 | 267 | 275 | 267 | 272 | +0.74% | 35,100 | 32億7797万 | -2.51% | 10.1 | 1.58 |
10/14 | 265 | 274 | 265 | 270 | -0.74% | 52,100 | 32億5387万 | -2.88% | 10.03 | 1.57 |
10/13 | 284 | 284 | 270 | 272 | -4.9% | 72,300 | 32億7797万 | -1.45% | 10.1 | 1.58 |
10/12 | 288 | 290 | 285 | 286 | -0.35% | 42,800 | 34億4669万 | +4% | 10.62 | 1.66 |
10/11 | 288 | 293 | 287 | 287 | 0% | 50,700 | 34億5874万 | +5.13% | 10.66 | 1.66 |
10/07 | 291 | 299 | 287 | 287 | -1.03% | 39,100 | 34億5874万 | +5.51% | 10.66 | 1.66 |
10/06 | 297 | 306 | 290 | 290 | -3.65% | 83,600 | 34億9490万 | +6.62% | 10.77 | 1.68 |
10/05 | 287 | 307 | 287 | 301 | +4.88% | 166,200 | 36億2746万 | +10.26% | 11.18 | 1.75 |
10/04 | 285 | 291 | 284 | 287 | +0.7% | 62,300 | 34億5874万 | +5.51% | 10.66 | 1.66 |
10/03 | 292 | 295 | 285 | 285 | 0% | 96,400 | 34億3464万 | +4.78% | 10.58 | 1.65 |