株価チャート
2016/11/14~2017/04/10
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 |
04/10 | 283 | 291 | 281 | 291 | +3.19% | 6,100 | 14億7711万 | +2.11% | - | 2.3 |
04/07 | 279 | 282 | 279 | 282 | 0% | 1,100 | 14億3143万 | -1.05% | - | 2.23 |
04/06 | 282 | 284 | 280 | 282 | -1.05% | 6,000 | 14億3143万 | -1.05% | - | 2.23 |
04/05 | 287 | 287 | 284 | 285 | 0% | 1,900 | 14億4666万 | 0% | - | 2.25 |
04/04 | 290 | 290 | 285 | 285 | -1.72% | 3,600 | 14億4666万 | 0% | - | 2.25 |
04/03 | 290 | 290 | 288 | 290 | +1.75% | 3,700 | 14億7204万 | +1.4% | - | 2.29 |
03/31 | 282 | 287 | 282 | 285 | -1.38% | 5,700 | 14億4666万 | -0.35% | - | 2.25 |
03/30 | 290 | 291 | 287 | 289 | +0.7% | 3,100 | 14億6696万 | +1.05% | - | 2.28 |
03/29 | 287 | 289 | 285 | 287 | +0.7% | 3,600 | 14億5681万 | +0.7% | - | 2.27 |
03/28 | 285 | 286 | 283 | 285 | +0.71% | 1,400 | 14億4666万 | 0% | - | 2.25 |
03/27 | 287 | 287 | 283 | 283 | -0.35% | 3,300 | 14億3650万 | -0.7% | - | 2.23 |
03/24 | 283 | 288 | 283 | 284 | +0.71% | 1,000 | 14億4158万 | -0.35% | - | 2.24 |
03/23 | 282 | 297 | 280 | 282 | 0% | 12,400 | 14億3143万 | -0.7% | - | 2.23 |
03/22 | 280 | 282 | 277 | 282 | +0.71% | 3,700 | 14億3143万 | -0.7% | - | 2.23 |
03/21 | 282 | 282 | 280 | 280 | +0.36% | 1,900 | 14億2128万 | -1.41% | - | 2.21 |
03/17 | 281 | 282 | 278 | 279 | -0.71% | 4,600 | 14億1620万 | -1.76% | - | 2.2 |
03/16 | 281 | 281 | 279 | 281 | +0.36% | 1,800 | 14億2635万 | -1.06% | - | 2.22 |
03/15 | 283 | 283 | 280 | 280 | -0.36% | 2,400 | 14億2128万 | -1.41% | - | 2.21 |
03/14 | 283 | 283 | 281 | 281 | 0% | 1,500 | 14億2635万 | -1.06% | - | 2.22 |
03/13 | 283 | 283 | 279 | 281 | +1.08% | 2,400 | 14億2635万 | -1.06% | - | 2.22 |
03/10 | 280 | 284 | 278 | 278 | 0% | 9,600 | 14億1112万 | -2.11% | - | 2.2 |
03/09 | 286 | 290 | 277 | 278 | -5.44% | 60,100 | 14億1112万 | -2.11% | - | 2.2 |
03/08 | 293 | 295 | 293 | 294 | -0.34% | 2,900 | 14億9234万 | +3.52% | - | 2.32 |
03/07 | 293 | 296 | 293 | 295 | -1.01% | 4,100 | 14億9742万 | +3.87% | - | 2.33 |
03/06 | 290 | 311 | 288 | 298 | +3.47% | 21,600 | 15億1264万 | +5.3% | - | 2.35 |
03/03 | 289 | 290 | 286 | 288 | +0.7% | 3,900 | 14億6188万 | +2.13% | - | 2.27 |
03/02 | 290 | 290 | 284 | 286 | -1.38% | 2,200 | 14億5173万 | +1.42% | - | 2.26 |
03/01 | 295 | 295 | 284 | 290 | -1.02% | 5,300 | 14億7204万 | +2.84% | - | 2.29 |
02/28 | 294 | 297 | 290 | 293 | -0.34% | 1,600 | 14億8726万 | +4.27% | - | 2.31 |
02/27 | 298 | 298 | 288 | 294 | +2.44% | 4,000 | 14億9234万 | +4.63% | - | 2.32 |
02/24 | 286 | 291 | 286 | 287 | -1.37% | 6,000 | 14億5681万 | +2.5% | - | 2.27 |
02/23 | 279 | 326 | 279 | 291 | +4.3% | 65,200 | 14億7711万 | +3.93% | - | 2.3 |
02/22 | 279 | 279 | 276 | 279 | +0.36% | 3,700 | 14億1620万 | 0% | - | 2.2 |
02/21 | 280 | 280 | 277 | 278 | -0.36% | 6,000 | 14億1112万 | -0.36% | - | 2.2 |
02/20 | 280 | 280 | 279 | 279 | -0.36% | 5,800 | 14億1620万 | 0% | - | 2.2 |
02/17 | 279 | 280 | 278 | 280 | +0.72% | 1,800 | 14億2128万 | +0.36% | - | 2.21 |
02/16 | 279 | 280 | 278 | 278 | -0.36% | 3,000 | 14億1112万 | -0.36% | - | 2.2 |
02/15 | 279 | 280 | 279 | 279 | 0% | 1,500 | 14億1620万 | 0% | - | 2.2 |
02/14 | 280 | 280 | 279 | 279 | +0.36% | 1,200 | 14億1620万 | 0% | - | 2.2 |
02/13 | 280 | 280 | 278 | 278 | +0.36% | 1,000 | 14億1112万 | -0.36% | - | 2.2 |
02/10 | 275 | 277 | 275 | 277 | -0.72% | 3,700 | 14億605万 | -0.72% | - | 2.19 |
02/09 | 279 | 280 | 278 | 279 | -0.36% | 1,500 | 14億1620万 | 0% | - | 2.2 |
02/08 | 282 | 282 | 279 | 280 | -0.36% | 1,400 | 14億2128万 | +0.36% | - | 2.21 |
02/07 | 280 | 281 | 280 | 281 | +0.36% | 3,500 | 14億2635万 | +0.72% | - | 2.22 |
02/06 | 280 | 280 | 280 | 280 | +0.36% | 1,000 | 14億2128万 | +0.36% | - | 2.21 |
02/03 | 280 | 281 | 279 | 279 | -0.36% | 600 | 14億1620万 | 0% | - | 2.2 |
02/02 | 280 | 280 | 277 | 280 | 0% | 3,500 | 14億2128万 | +0.72% | - | 2.21 |
02/01 | 283 | 283 | 279 | 280 | -0.71% | 2,400 | 14億2128万 | +0.72% | - | 2.21 |
01/31 | 280 | 282 | 280 | 282 | +0.71% | 2,500 | 14億3143万 | +1.44% | - | 2.23 |
01/30 | 280 | 280 | 280 | 280 | 0% | 400 | 14億2128万 | +1.08% | - | 2.21 |
01/27 | 281 | 281 | 279 | 280 | 0% | 1,200 | 14億2128万 | +1.08% | - | 2.21 |
01/26 | 280 | 280 | 279 | 280 | +0.36% | 500 | 14億2128万 | +1.08% | - | 2.21 |
01/25 | 279 | 280 | 279 | 279 | +0.36% | 1,200 | 14億1620万 | +0.72% | - | 2.2 |
01/24 | 278 | 278 | 278 | 278 | +0.72% | 100 | 14億1112万 | +0.36% | - | 2.2 |
01/23 | 277 | 278 | 276 | 276 | -0.36% | 800 | 14億97万 | -0.36% | - | 2.18 |
01/20 | 277 | 277 | 275 | 277 | +0.36% | 3,400 | 14億605万 | 0% | - | 2.19 |
01/19 | 279 | 282 | 276 | 276 | -0.72% | 1,400 | 14億97万 | -0.36% | - | 2.18 |
01/18 | 277 | 278 | 276 | 278 | 0% | 900 | 14億1112万 | +0.36% | - | 2.2 |
01/17 | 280 | 280 | 277 | 278 | -0.71% | 1,200 | 14億1112万 | +0.72% | - | 2.2 |
01/16 | 283 | 283 | 280 | 280 | +0.36% | 1,400 | 14億2128万 | +1.45% | - | 2.21 |
01/13 | 278 | 279 | 277 | 279 | 0% | 2,200 | 14億1620万 | +1.09% | - | 2.2 |
01/12 | 278 | 279 | 278 | 279 | +0.36% | 500 | 14億1620万 | +1.09% | - | 2.2 |
01/11 | 277 | 280 | 277 | 278 | +0.36% | 2,500 | 14億1112万 | +1.09% | - | 2.2 |
01/10 | 275 | 277 | 275 | 277 | -0.72% | 1,600 | 14億605万 | +0.73% | - | 2.19 |
01/06 | 275 | 279 | 275 | 279 | -0.71% | 5,600 | 14億1620万 | +1.45% | - | 2.2 |
01/05 | 283 | 285 | 281 | 281 | -0.35% | 1,700 | 14億2635万 | +2.18% | - | 2.22 |
01/04 | 278 | 285 | 276 | 282 | +1.44% | 5,700 | 14億3143万 | +2.55% | - | 2.23 |
2016 |
12/30 | 277 | 278 | 276 | 278 | +1.09% | 800 | 14億1112万 | +1.46% | - | 2.2 |
12/29 | 274 | 276 | 274 | 275 | +0.73% | 900 | 13億9590万 | +0.36% | - | 2.17 |
12/28 | 272 | 275 | 271 | 273 | +0.74% | 1,000 | 13億8574万 | -0.36% | - | 2.16 |
12/27 | 271 | 271 | 270 | 271 | 0% | 3,700 | 13億7559万 | -1.09% | - | 2.14 |
12/26 | 271 | 271 | 270 | 271 | 0% | 2,100 | 13億7559万 | -1.09% | - | 2.14 |
12/22 | 270 | 271 | 270 | 271 | +0.74% | 1,300 | 13億7559万 | -1.09% | - | 2.14 |
12/21 | 270 | 273 | 269 | 269 | -1.82% | 5,000 | 13億6544万 | -1.82% | - | 2.12 |
12/20 | 275 | 278 | 270 | 274 | -0.36% | 3,800 | 13億9082万 | 0% | - | 2.16 |
12/19 | 278 | 278 | 275 | 275 | -1.43% | 4,500 | 13億9590万 | +0.36% | - | 2.17 |
12/16 | 282 | 283 | 279 | 279 | -1.06% | 900 | 14億1620万 | +1.82% | - | 2.2 |
12/15 | 283 | 283 | 278 | 282 | -0.35% | 6,400 | 14億3143万 | +3.3% | - | 2.23 |
12/14 | 283 | 283 | 283 | 283 | +2.54% | 600 | 14億3650万 | +3.66% | - | 2.23 |
12/13 | 277 | 282 | 275 | 276 | -0.36% | 5,200 | 14億97万 | +1.47% | - | 2.18 |
12/12 | 274 | 280 | 274 | 277 | +1.47% | 6,000 | 14億605万 | +1.84% | - | 2.19 |
12/09 | 272 | 273 | 272 | 273 | +0.37% | 700 | 13億8574万 | +0.37% | - | 2.16 |
12/08 | 274 | 274 | 272 | 272 | -0.73% | 7,600 | 13億8067万 | 0% | - | 2.15 |
12/07 | 274 | 274 | 274 | 274 | +0.74% | 1,100 | 13億9082万 | +0.74% | - | 2.16 |
12/06 | 273 | 273 | 272 | 272 | 0% | 3,200 | 13億8067万 | -0.37% | - | 2.15 |
12/05 | 273 | 277 | 271 | 272 | +0.37% | 4,100 | 13億8067万 | -0.37% | - | 2.15 |
12/02 | 272 | 274 | 271 | 271 | -0.73% | 1,900 | 13億7559万 | -0.73% | - | 2.14 |
12/01 | 275 | 275 | 273 | 273 | -0.36% | 3,100 | 13億8574万 | -0.36% | - | 2.16 |
11/30 | 273 | 274 | 273 | 274 | -0.36% | 200 | 13億9082万 | 0% | - | 2.16 |
11/29 | 272 | 275 | 272 | 275 | +1.1% | 2,000 | 13億9590万 | +0.73% | - | 2.17 |
11/28 | 271 | 273 | 271 | 272 | -0.37% | 2,600 | 13億8067万 | -0.37% | - | 2.15 |
11/25 | 275 | 275 | 273 | 273 | -0.36% | 300 | 13億8574万 | 0% | - | 2.16 |
11/24 | 272 | 274 | 271 | 274 | +1.48% | 1,100 | 13億9082万 | +0.37% | - | 2.16 |
11/22 | 269 | 271 | 269 | 270 | +0.37% | 500 | 13億7052万 | -1.1% | - | 2.13 |
11/21 | 271 | 273 | 269 | 269 | -0.74% | 6,100 | 13億6544万 | -1.47% | - | 2.12 |
11/18 | 270 | 271 | 270 | 271 | -0.37% | 700 | 13億7559万 | -0.73% | - | 2.14 |
11/17 | 272 | 272 | 272 | 272 | -0.37% | 100 | 13億8067万 | 0% | - | 2.15 |
11/16 | 269 | 273 | 269 | 273 | +1.49% | 200 | 13億8574万 | +0.37% | - | 2.16 |
11/15 | 269 | 269 | 269 | 269 | -0.37% | 1,100 | 13億6544万 | -1.1% | - | 2.12 |
11/14 | 266 | 272 | 266 | 270 | -0.74% | 1,000 | 13億7052万 | -0.74% | - | 2.13 |