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 | 241 | 243 | 240 | 241 | -0.41% | 4,900 | 48億7689万 | -1.23% | 25.95 | 1.56 |
| 03/30 | 241 | 243 | 240 | 242 | -0.41% | 4,400 | 48億9713万 | -0.82% | 26.06 | 1.57 |
| 03/29 | 245 | 247 | 241 | 243 | -3.19% | 15,400 | 49億1736万 | -0.82% | 26.16 | 1.58 |
| 03/28 | 244 | 251 | 243 | 251 | +2.45% | 135,900 | 50億7925万 | +2.45% | 27.03 | 1.63 |
| 03/27 | 241 | 246 | 241 | 245 | +1.24% | 76,600 | 49億5784万 | +0.41% | 26.38 | 1.59 |
| 03/24 | 243 | 243 | 242 | 242 | -0.41% | 1,400 | 48億9713万 | -0.82% | 26.06 | 1.57 |
| 03/23 | 243 | 243 | 242 | 243 | +0.41% | 22,000 | 49億1736万 | -0.82% | 26.16 | 1.58 |
| 03/22 | 242 | 243 | 242 | 242 | -0.82% | 18,700 | 48億9713万 | -1.22% | 26.06 | 1.57 |
| 03/21 | 241 | 244 | 239 | 244 | +1.24% | 66,000 | 49億3760万 | -0.41% | 26.27 | 1.58 |
| 03/17 | 244 | 244 | 241 | 241 | -1.63% | 93,700 | 48億7689万 | -1.63% | 25.95 | 1.56 |
| 03/16 | 242 | 245 | 242 | 245 | +1.24% | 14,000 | 49億5784万 | 0% | 26.38 | 1.59 |
| 03/15 | 244 | 245 | 241 | 242 | -1.22% | 10,500 | 48億9713万 | -1.22% | 26.06 | 1.57 |
| 03/14 | 244 | 246 | 242 | 245 | +0.41% | 60,600 | 49億5784万 | 0% | 26.38 | 1.59 |
| 03/13 | 244 | 245 | 241 | 244 | +1.24% | 5,600 | 49億3760万 | -0.41% | 26.27 | 1.58 |
| 03/10 | 244 | 246 | 241 | 241 | -1.23% | 9,000 | 48億7689万 | -2.03% | 25.95 | 1.56 |
| 03/09 | 244 | 244 | 240 | 244 | -0.81% | 7,300 | 49億3760万 | -0.81% | 26.27 | 1.58 |
| 03/08 | 239 | 247 | 239 | 246 | -0.4% | 8,400 | 49億7807万 | 0% | 26.49 | 1.6 |
| 03/07 | 245 | 247 | 226 | 247 | +0.82% | 65,600 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 03/06 | 246 | 246 | 243 | 245 | -0.41% | 15,300 | 49億5784万 | -0.41% | 26.38 | 1.59 |
| 03/03 | 243 | 246 | 243 | 246 | +1.23% | 7,800 | 49億7807万 | 0% | 26.49 | 1.6 |
| 03/02 | 245 | 246 | 242 | 243 | 0% | 16,900 | 49億1736万 | -1.22% | 26.16 | 1.58 |
| 03/01 | 246 | 247 | 243 | 243 | -0.82% | 19,100 | 49億1736万 | -1.22% | 26.16 | 1.58 |
| 02/28 | 247 | 247 | 245 | 245 | -0.81% | 3,900 | 49億5784万 | -0.41% | 26.38 | 1.59 |
| 02/27 | 248 | 248 | 246 | 247 | 0% | 5,000 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 02/24 | 246 | 247 | 246 | 247 | +0.41% | 400 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 02/23 | 247 | 247 | 245 | 246 | -0.4% | 1,400 | 49億7807万 | 0% | 26.49 | 1.6 |
| 02/22 | 246 | 247 | 244 | 247 | +0.82% | 9,800 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 02/21 | 246 | 247 | 244 | 245 | 0% | 8,700 | 49億5784万 | -0.41% | 26.38 | 1.59 |
| 02/20 | 244 | 246 | 244 | 245 | 0% | 12,800 | 49億5784万 | -0.41% | 26.38 | 1.59 |
| 02/17 | 246 | 248 | 244 | 245 | -0.81% | 12,400 | 49億5784万 | -0.41% | 26.38 | 1.59 |
| 02/16 | 246 | 248 | 246 | 247 | -0.4% | 8,800 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 02/15 | 244 | 248 | 244 | 248 | +1.64% | 13,600 | 50億1854万 | +0.81% | 26.7 | 1.61 |
| 02/14 | 246 | 246 | 244 | 244 | -0.81% | 5,400 | 49億3760万 | -0.81% | 26.27 | 1.58 |
| 02/13 | 246 | 246 | 245 | 246 | 0% | 5,400 | 49億7807万 | 0% | 26.49 | 1.6 |
| 02/10 | 246 | 247 | 244 | 246 | -0.4% | 7,500 | 49億7807万 | -0.4% | 26.49 | 1.6 |
| 02/09 | 245 | 247 | 244 | 247 | 0% | 5,100 | 49億9831万 | 0% | 26.59 | 1.6 |
| 02/08 | 247 | 250 | 245 | 247 | +0.41% | 13,600 | 49億9831万 | 0% | 26.59 | 1.6 |
| 02/07 | 245 | 248 | 245 | 246 | 0% | 5,200 | 49億7807万 | -0.4% | 26.49 | 1.6 |
| 02/06 | 245 | 248 | 245 | 246 | 0% | 2,400 | 49億7807万 | 0% | 26.49 | 1.6 |
| 02/03 | 247 | 248 | 246 | 246 | -0.4% | 6,800 | 49億7807万 | 0% | 26.49 | 1.6 |
| 02/02 | 247 | 248 | 245 | 247 | +1.23% | 10,300 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 02/01 | 247 | 247 | 244 | 244 | -1.21% | 3,500 | 49億3760万 | -0.81% | 26.27 | 1.58 |
| 01/31 | 248 | 248 | 246 | 247 | +0.41% | 2,100 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 01/30 | 248 | 249 | 246 | 246 | -0.81% | 4,400 | 49億7807万 | 0% | 26.49 | 1.6 |
| 01/27 | 247 | 248 | 246 | 248 | 0% | 2,200 | 50億1854万 | +0.81% | 26.7 | 1.61 |
| 01/26 | 246 | 249 | 245 | 248 | +0.81% | 6,100 | 50億1854万 | +0.81% | 26.7 | 1.61 |
| 01/25 | 246 | 248 | 245 | 246 | 0% | 7,200 | 49億7807万 | 0% | 26.49 | 1.6 |
| 01/24 | 244 | 248 | 244 | 246 | +0.41% | 14,500 | 49億7807万 | 0% | 26.49 | 1.6 |
| 01/23 | 246 | 247 | 245 | 245 | -1.21% | 4,400 | 49億5784万 | -0.41% | 26.38 | 1.59 |
| 01/20 | 246 | 248 | 244 | 248 | +0.4% | 20,200 | 50億1854万 | +0.81% | 26.7 | 1.61 |
| 01/19 | 246 | 248 | 246 | 247 | -0.4% | 1,300 | 49億9831万 | +0.41% | 26.59 | 1.6 |
| 01/18 | 245 | 248 | 244 | 248 | +1.22% | 10,600 | 50億1854万 | +1.22% | 26.7 | 1.61 |
| 01/17 | 245 | 247 | 244 | 245 | 0% | 6,100 | 49億5784万 | 0% | 26.38 | 1.59 |
| 01/16 | 245 | 247 | 244 | 245 | 0% | 2,600 | 49億5784万 | 0% | 26.38 | 1.59 |
| 01/13 | 247 | 247 | 244 | 245 | -1.21% | 2,900 | 49億5784万 | 0% | 26.38 | 1.59 |
| 01/12 | 246 | 248 | 245 | 248 | 0% | 3,300 | 50億1854万 | +1.22% | 26.7 | 1.61 |
| 01/11 | 245 | 248 | 244 | 248 | +0.81% | 6,500 | 50億1854万 | +1.22% | 26.7 | 1.61 |
| 01/10 | 245 | 247 | 244 | 246 | -0.81% | 9,100 | 49億7807万 | +0.41% | 26.49 | 1.6 |
| 01/06 | 247 | 249 | 247 | 248 | +0.4% | 4,500 | 50億1854万 | +1.22% | 26.7 | 1.61 |
| 01/05 | 247 | 247 | 247 | 247 | -0.4% | 1,500 | 49億9831万 | +0.82% | 26.59 | 1.6 |
| 01/04 | 246 | 250 | 245 | 248 | 0% | 13,500 | 50億1854万 | +1.22% | 26.7 | 1.61 |
| 2016 |
| 12/30 | 241 | 248 | 241 | 248 | +2.48% | 16,500 | 50億1854万 | +1.22% | 26.7 | 1.61 |
| 12/29 | 244 | 244 | 242 | 242 | -0.41% | 4,200 | 48億9713万 | -1.22% | 26.06 | 1.57 |
| 12/28 | 243 | 245 | 243 | 243 | 0% | 1,700 | 49億1736万 | -0.82% | 26.16 | 1.58 |
| 12/27 | 244 | 246 | 240 | 243 | +0.41% | 24,200 | 49億1736万 | -0.82% | 26.16 | 1.58 |
| 12/26 | 244 | 245 | 241 | 242 | -0.82% | 17,900 | 48億9713万 | -1.22% | 26.06 | 1.57 |
| 12/22 | 246 | 246 | 243 | 244 | -0.81% | 3,700 | 49億3760万 | -0.81% | 26.27 | 1.58 |
| 12/21 | 247 | 247 | 245 | 246 | 0% | 3,300 | 49億7807万 | 0% | 26.49 | 1.6 |
| 12/20 | 248 | 248 | 245 | 246 | 0% | 12,900 | 49億7807万 | 0% | 26.49 | 1.6 |
| 12/19 | 247 | 250 | 246 | 246 | +0.41% | 12,100 | 49億7807万 | 0% | 26.49 | 1.6 |
| 12/16 | 246 | 250 | 245 | 245 | -0.81% | 5,700 | 49億5784万 | 0% | 26.38 | 1.59 |
| 12/15 | 245 | 250 | 245 | 247 | 0% | 16,200 | 49億9831万 | +0.82% | 26.6 | 1.6 |
| 12/14 | 244 | 250 | 244 | 247 | +0.41% | 14,100 | 49億9831万 | +0.82% | 26.6 | 1.6 |
| 12/13 | 241 | 247 | 240 | 246 | +1.65% | 14,600 | 49億7807万 | +0.82% | 26.49 | 1.6 |
| 12/12 | 239 | 249 | 236 | 242 | +2.98% | 27,600 | 48億9713万 | -0.82% | 26.06 | 1.57 |
| 12/09 | 246 | 247 | 234 | 235 | -4.08% | 57,300 | 47億5548万 | -3.69% | 25.3 | 1.53 |
| 12/08 | 247 | 247 | 244 | 245 | 0% | 2,800 | 49億5784万 | +0.82% | 26.38 | 1.59 |
| 12/07 | 242 | 248 | 242 | 245 | +0.41% | 4,700 | 49億5784万 | +0.82% | 26.38 | 1.59 |
| 12/06 | 248 | 249 | 239 | 244 | -0.81% | 31,400 | 49億3760万 | +0.41% | 26.27 | 1.58 |
| 12/05 | 244 | 249 | 244 | 246 | +0.41% | 3,700 | 49億7807万 | +1.23% | 26.49 | 1.6 |
| 12/02 | 245 | 249 | 244 | 245 | -0.81% | 8,000 | 49億5784万 | +0.82% | 26.38 | 1.59 |
| 12/01 | 245 | 250 | 244 | 247 | +0.82% | 29,000 | 49億9831万 | +1.65% | 26.6 | 1.6 |
| 11/30 | 245 | 247 | 244 | 245 | 0% | 3,700 | 49億5784万 | +0.82% | 26.38 | 1.59 |
| 11/29 | 245 | 247 | 243 | 245 | -0.81% | 12,000 | 49億5784万 | +0.82% | 26.38 | 1.59 |
| 11/28 | 249 | 249 | 245 | 247 | -0.4% | 5,600 | 49億9831万 | +1.65% | 26.6 | 1.6 |
| 11/25 | 248 | 250 | 245 | 248 | 0% | 13,000 | 50億1854万 | +2.06% | 26.7 | 1.61 |
| 11/24 | 245 | 250 | 244 | 248 | +0.4% | 38,400 | 50億1854万 | +2.48% | 26.7 | 1.61 |
| 11/22 | 248 | 251 | 245 | 247 | -0.8% | 12,500 | 49億9831万 | +2.07% | 26.6 | 1.6 |
| 11/21 | 244 | 252 | 244 | 249 | 0% | 8,200 | 50億3878万 | +2.89% | 26.81 | 1.62 |
| 11/18 | 246 | 252 | 245 | 249 | +0.81% | 11,500 | 50億3878万 | +3.32% | 26.81 | 1.62 |
| 11/17 | 244 | 255 | 244 | 247 | +1.23% | 33,800 | 49億9831万 | +2.49% | 26.6 | 1.6 |
| 11/16 | 245 | 247 | 242 | 244 | -0.81% | 22,500 | 49億3760万 | +1.67% | 26.27 | 1.58 |
| 11/15 | 245 | 247 | 241 | 246 | +0.82% | 2,000 | 49億7807万 | +2.5% | 26.49 | 1.6 |
| 11/14 | 241 | 244 | 239 | 244 | 0% | 13,100 | 49億3760万 | +2.09% | 26.27 | 1.58 |
| 11/11 | 239 | 247 | 239 | 244 | +2.95% | 22,300 | 49億3760万 | +2.52% | 26.27 | 1.58 |
| 11/10 | 238 | 238 | 235 | 237 | -0.84% | 3,000 | 47億9595万 | -0.42% | 25.52 | 1.54 |
| 11/09 | 237 | 239 | 231 | 239 | +1.7% | 20,800 | 48億3642万 | +0.42% | 25.73 | 1.55 |
| 11/08 | 235 | 238 | 233 | 235 | -1.26% | 3,300 | 47億5548万 | -0.84% | 25.3 | 1.53 |
| 11/07 | 231 | 240 | 231 | 238 | +2.59% | 9,000 | 48億1618万 | +0.42% | 25.63 | 1.54 |
| 11/04 | 233 | 237 | 230 | 232 | +0.87% | 10,900 | 46億9477万 | -2.11% | 24.98 | 1.51 |
