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 | 187 | 190 | 186 | 187 | -1.06% | 57,000 | 91億4792万 | -0.53% | 21.49 | 3.18 |
| 03/30 | 190 | 190 | 187 | 189 | 0% | 46,200 | 92億4576万 | +0.53% | 21.72 | 3.21 |
| 03/29 | 190 | 190 | 188 | 189 | -0.53% | 25,300 | 92億4576万 | 0% | 21.72 | 3.21 |
| 03/28 | 189 | 190 | 188 | 190 | +1.06% | 62,900 | 92億9468万 | +0.53% | 21.83 | 3.23 |
| 03/27 | 189 | 189 | 187 | 188 | +0.53% | 59,100 | 91億9684万 | 0% | 21.6 | 3.2 |
| 03/24 | 189 | 189 | 186 | 187 | +0.54% | 46,200 | 91億4792万 | -1.06% | 21.49 | 3.18 |
| 03/23 | 187 | 189 | 186 | 186 | 0% | 32,500 | 90億9900万 | -1.59% | 21.37 | 3.16 |
| 03/22 | 188 | 188 | 186 | 186 | -1.59% | 59,700 | 90億9900万 | -1.59% | 21.37 | 3.16 |
| 03/21 | 190 | 190 | 188 | 189 | 0% | 93,300 | 92億4576万 | 0% | 21.72 | 3.21 |
| 03/17 | 191 | 191 | 188 | 189 | 0% | 60,500 | 92億4576万 | +0.53% | 21.72 | 3.21 |
| 03/16 | 184 | 189 | 183 | 189 | +2.16% | 62,300 | 92億4576万 | +0.53% | 21.72 | 3.21 |
| 03/15 | 188 | 188 | 182 | 185 | -2.12% | 131,800 | 90億5008万 | -1.07% | 21.26 | 3.15 |
| 03/14 | 189 | 189 | 187 | 189 | 0% | 36,600 | 92億4576万 | +1.07% | 21.72 | 3.21 |
| 03/13 | 188 | 189 | 187 | 189 | 0% | 50,500 | 92億4576万 | +1.07% | 21.72 | 3.21 |
| 03/10 | 192 | 192 | 188 | 189 | 0% | 63,300 | 92億4576万 | +1.61% | 21.72 | 3.21 |
| 03/09 | 188 | 193 | 188 | 189 | +0.53% | 127,900 | 92億4576万 | +1.61% | 21.72 | 3.21 |
| 03/08 | 189 | 189 | 187 | 188 | 0% | 43,600 | 91億9684万 | +1.62% | 21.6 | 3.2 |
| 03/07 | 186 | 188 | 185 | 188 | +0.53% | 58,900 | 91億9684万 | +1.62% | 21.6 | 3.2 |
| 03/06 | 188 | 188 | 185 | 187 | 0% | 77,400 | 91億4792万 | +1.08% | 21.49 | 3.18 |
| 03/03 | 189 | 189 | 187 | 187 | -1.06% | 20,500 | 91億4792万 | +1.08% | 21.49 | 3.18 |
| 03/02 | 191 | 191 | 189 | 189 | -1.05% | 58,600 | 92億4576万 | +2.16% | 21.72 | 3.21 |
| 03/01 | 188 | 192 | 187 | 191 | +1.06% | 103,100 | 93億4360万 | +3.8% | 21.95 | 3.25 |
| 02/28 | 189 | 191 | 189 | 189 | 0% | 65,500 | 92億4576万 | +2.72% | 21.72 | 3.21 |
| 02/27 | 191 | 191 | 188 | 189 | -1.05% | 68,900 | 92億4576万 | +2.72% | 21.72 | 3.21 |
| 02/24 | 191 | 191 | 189 | 191 | +1.06% | 53,400 | 93億4360万 | +4.37% | 21.95 | 3.25 |
| 02/23 | 192 | 192 | 187 | 189 | -1.05% | 68,500 | 92億4576万 | +3.28% | 21.72 | 3.21 |
| 02/22 | 189 | 191 | 188 | 191 | +1.06% | 52,800 | 93億4360万 | +4.37% | 21.95 | 3.25 |
| 02/21 | 186 | 190 | 186 | 189 | +0.53% | 46,400 | 92億4576万 | +3.28% | 21.72 | 3.21 |
| 02/20 | 190 | 190 | 186 | 188 | -1.05% | 31,300 | 91億9684万 | +3.3% | 21.6 | 3.2 |
| 02/17 | 192 | 192 | 188 | 190 | 0% | 63,900 | 92億9468万 | +4.4% | 21.83 | 3.23 |
| 02/16 | 185 | 191 | 185 | 190 | +3.26% | 129,700 | 92億9468万 | +4.4% | 21.83 | 3.23 |
| 02/15 | 192 | 192 | 183 | 184 | -2.13% | 118,200 | 90億116万 | +0.55% | 21.14 | 3.13 |
| 02/14 | 189 | 198 | 184 | 188 | +2.73% | 582,400 | 91億9684万 | +2.73% | 21.6 | 3.2 |
| 02/13 | 180 | 186 | 180 | 183 | +2.81% | 180,000 | 89億5224万 | 0% | 21.03 | 3.11 |
| 02/10 | 179 | 181 | 177 | 178 | +1.14% | 110,800 | 87億765万 | -3.26% | 20.46 | 3.03 |
| 02/09 | 178 | 178 | 175 | 176 | -1.68% | 83,100 | 86億981万 | -4.86% | 20.23 | 2.99 |
| 02/08 | 174 | 179 | 174 | 179 | +1.7% | 165,600 | 87億5657万 | -3.76% | 20.57 | 3.04 |
| 02/07 | 179 | 179 | 174 | 176 | -1.12% | 98,100 | 86億981万 | -5.88% | 20.23 | 2.99 |
| 02/06 | 178 | 179 | 177 | 178 | 0% | 99,100 | 87億765万 | -4.81% | 20.46 | 3.03 |
| 02/03 | 178 | 181 | 177 | 178 | -1.11% | 74,800 | 87億765万 | -5.32% | 20.46 | 3.03 |
| 02/02 | 180 | 182 | 179 | 180 | 0% | 66,800 | 88億549万 | -4.76% | 20.69 | 3.06 |
| 02/01 | 180 | 182 | 179 | 180 | -0.55% | 122,900 | 88億549万 | -4.76% | 20.69 | 3.06 |
| 01/31 | 182 | 183 | 180 | 181 | -1.09% | 45,300 | 88億5441万 | -4.74% | 20.8 | 3.08 |
| 01/30 | 185 | 186 | 181 | 183 | -1.08% | 102,600 | 89億5224万 | -4.19% | 21.03 | 3.11 |
| 01/27 | 186 | 186 | 184 | 185 | +0.54% | 73,700 | 90億5008万 | -3.14% | 21.26 | 3.15 |
| 01/26 | 184 | 187 | 183 | 184 | +0.55% | 112,300 | 90億116万 | -4.17% | 21.14 | 3.13 |
| 01/25 | 184 | 184 | 182 | 183 | +1.1% | 59,600 | 89億5224万 | -4.69% | 21.03 | 3.11 |
| 01/24 | 182 | 183 | 180 | 181 | -0.55% | 86,000 | 88億5441万 | -5.73% | 20.8 | 3.08 |
| 01/23 | 185 | 187 | 182 | 182 | -1.62% | 117,200 | 89億333万 | -5.7% | 20.92 | 3.09 |
| 01/20 | 184 | 188 | 184 | 185 | +0.54% | 56,400 | 90億5008万 | -4.64% | 21.26 | 3.15 |
| 01/19 | 186 | 189 | 183 | 184 | +0.55% | 123,200 | 90億116万 | -5.15% | 21.14 | 3.13 |
| 01/18 | 182 | 184 | 177 | 183 | +0.55% | 138,200 | 89億5224万 | -5.67% | 21.03 | 3.11 |
| 01/17 | 184 | 185 | 182 | 182 | -1.09% | 110,700 | 89億333万 | -5.7% | 20.92 | 3.09 |
| 01/16 | 190 | 192 | 183 | 184 | -4.66% | 216,800 | 90億116万 | -4.66% | 21.14 | 3.13 |
| 01/13 | 193 | 196 | 192 | 193 | 0% | 120,200 | 94億4144万 | +0.52% | 22.18 | 3.28 |
| 01/12 | 199 | 200 | 190 | 193 | -3.5% | 263,800 | 94億4144万 | +1.05% | 22.18 | 3.28 |
| 01/11 | 197 | 201 | 196 | 200 | +2.04% | 192,700 | 97億8387万 | +5.26% | 22.98 | 3.4 |
| 01/10 | 197 | 203 | 196 | 196 | -1.01% | 336,500 | 95億8820万 | +3.7% | 22.52 | 3.33 |
| 01/06 | 199 | 199 | 198 | 198 | -1% | 66,300 | 96億8604万 | +5.88% | 22.75 | 3.37 |
| 01/05 | 200 | 200 | 198 | 200 | 0% | 106,800 | 97億8387万 | +7.53% | 22.98 | 3.4 |
| 01/04 | 201 | 201 | 198 | 200 | +1.01% | 190,500 | 97億8387万 | +8.11% | 22.98 | 3.4 |
| 2016 |
| 12/30 | 195 | 200 | 194 | 198 | +1.54% | 107,300 | 96億8604万 | +7.61% | 22.75 | 3.37 |
| 12/29 | 195 | 197 | 192 | 195 | -1.02% | 204,500 | 95億3928万 | +7.14% | 22.41 | 3.32 |
| 12/28 | 187 | 202 | 186 | 197 | +3.68% | 456,200 | 96億3712万 | +8.84% | 22.64 | 3.35 |
| 12/27 | 192 | 195 | 190 | 190 | -1.55% | 241,300 | 92億9468万 | +5.56% | 21.83 | 3.23 |
| 12/26 | 199 | 199 | 193 | 193 | -3.5% | 267,200 | 94億4144万 | +7.82% | 22.18 | 3.28 |
| 12/22 | 199 | 200 | 195 | 200 | +1.52% | 178,200 | 97億8387万 | +12.36% | 22.98 | 3.4 |
| 12/21 | 199 | 200 | 196 | 197 | -1.01% | 243,400 | 96億3712万 | +11.3% | 22.64 | 3.35 |
| 12/20 | 195 | 199 | 193 | 199 | +1.53% | 222,400 | 97億3495万 | +13.71% | 22.87 | 3.38 |
| 12/19 | 188 | 197 | 187 | 196 | +3.16% | 323,700 | 95億8820万 | +12.64% | 22.52 | 3.33 |
| 12/16 | 198 | 198 | 188 | 190 | -1.55% | 413,700 | 92億9468万 | +9.83% | 21.83 | 3.23 |
| 12/15 | 200 | 204 | 190 | 193 | -6.31% | 992,900 | 94億4144万 | +12.87% | 22.18 | 3.28 |
| 12/14 | 205 | 213 | 202 | 206 | -0.48% | 1,817,800 | 100億7739万 | +21.18% | 23.67 | 3.5 |
| 12/13 | 180 | 209 | 177 | 207 | +15.64% | 3,277,400 | 101億2631万 | +23.21% | 23.79 | 3.52 |
| 12/12 | 175 | 182 | 174 | 179 | +2.29% | 316,000 | 87億5657万 | +7.83% | 20.57 | 3.04 |
| 12/09 | 171 | 177 | 170 | 175 | +1.16% | 205,100 | 85億6089万 | +6.06% | 20.11 | 2.98 |
| 12/08 | 175 | 177 | 168 | 173 | -0.57% | 353,500 | 84億6305万 | +4.85% | 19.88 | 2.94 |
| 12/07 | 164 | 178 | 164 | 174 | +6.75% | 515,200 | 85億1197万 | +6.1% | 20 | 2.96 |
| 12/06 | 163 | 166 | 163 | 163 | -0.61% | 89,500 | 79億7386万 | 0% | 18.73 | 2.77 |
| 12/05 | 164 | 164 | 163 | 164 | 0% | 59,600 | 80億2278万 | +0.61% | 18.85 | 2.79 |
| 12/02 | 166 | 166 | 164 | 164 | -1.2% | 97,700 | 80億2278万 | +0.61% | 18.85 | 2.79 |
| 12/01 | 168 | 170 | 166 | 166 | -0.6% | 213,400 | 81億2061万 | +1.84% | 19.08 | 2.82 |
| 11/30 | 166 | 168 | 166 | 167 | 0% | 39,500 | 81億6953万 | +3.09% | 19.19 | 2.84 |
| 11/29 | 168 | 168 | 166 | 167 | -0.6% | 43,900 | 81億6953万 | +3.09% | 19.19 | 2.84 |
| 11/28 | 168 | 168 | 166 | 168 | +0.6% | 70,200 | 82億1845万 | +3.7% | 19.31 | 2.86 |
| 11/25 | 167 | 168 | 165 | 167 | -1.76% | 255,100 | 81億6953万 | +3.73% | 19.19 | 2.84 |
| 11/24 | 168 | 170 | 166 | 170 | +2.41% | 150,300 | 83億1629万 | +5.59% | 19.54 | 2.89 |
| 11/22 | 170 | 170 | 165 | 166 | -2.35% | 168,400 | 81億2061万 | +3.75% | 19.08 | 2.82 |
| 11/21 | 166 | 175 | 166 | 170 | +3.03% | 536,500 | 83億1629万 | +6.25% | 19.54 | 2.89 |
| 11/18 | 165 | 165 | 164 | 165 | +0.61% | 64,400 | 80億7170万 | +3.77% | 18.96 | 2.81 |
| 11/17 | 165 | 165 | 161 | 164 | -0.61% | 87,800 | 80億2278万 | +3.14% | 18.85 | 2.79 |
| 11/16 | 165 | 165 | 163 | 165 | +1.23% | 76,000 | 80億7170万 | +3.77% | 18.96 | 2.81 |
| 11/15 | 165 | 166 | 163 | 163 | -1.21% | 57,500 | 79億7386万 | +2.52% | 18.73 | 2.77 |
| 11/14 | 163 | 166 | 163 | 165 | +1.23% | 94,700 | 80億7170万 | +4.43% | 18.96 | 2.81 |
| 11/11 | 163 | 164 | 161 | 163 | +1.88% | 91,200 | 79億7386万 | +3.16% | 18.73 | 2.77 |
| 11/10 | 157 | 162 | 157 | 160 | +5.96% | 112,500 | 78億2710万 | +1.27% | 18.39 | 2.72 |
| 11/09 | 163 | 164 | 147 | 151 | -7.36% | 337,900 | 73億8682万 | -3.82% | 17.35 | 2.57 |
| 11/08 | 165 | 167 | 163 | 163 | +1.24% | 131,400 | 79億7386万 | +3.82% | 18.73 | 2.77 |
| 11/07 | 170 | 170 | 160 | 161 | +2.55% | 557,400 | 78億7602万 | +2.55% | 18.5 | 2.74 |
| 11/04 | 155 | 157 | 155 | 157 | 0% | 94,900 | 76億8034万 | 0% | 18.04 | 2.67 |
