株価チャート
2016/04/11～2017/03/01
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 |
| 03/01 | 290 | 290 | 270 | 278 | -4.14% | 32,000 | 35億8893万 | +5.7% | 5.15 | 0.38 |
| 02/28 | 288 | 293 | 286 | 290 | +1.75% | 10,000 | 37億4385万 | +10.69% | 5.37 | 0.39 |
| 02/27 | 275 | 295 | 274 | 285 | +5.95% | 21,000 | 36億7930万 | +9.2% | 5.28 | 0.39 |
| 02/24 | 274 | 277 | 269 | 269 | -0.37% | 6,000 | 34億7274万 | +3.86% | 4.98 | 0.36 |
| 02/23 | 269 | 270 | 269 | 270 | +2.66% | 2,000 | 34億8565万 | +4.65% | 5 | 0.37 |
| 02/21 | 261 | 263 | 260 | 263 | -1.87% | 3,000 | 33億9528万 | +2.33% | 4.87 | 0.36 |
| 02/20 | 262 | 268 | 262 | 268 | +0.75% | 5,000 | 34億5983万 | +4.28% | 4.96 | 0.36 |
| 02/17 | 266 | 266 | 266 | 266 | -0.75% | 1,000 | 34億3401万 | +3.91% | 4.93 | 0.36 |
| 02/16 | 271 | 273 | 268 | 268 | -1.47% | 7,000 | 34億5983万 | +5.1% | 4.96 | 0.36 |
| 02/15 | 272 | 272 | 264 | 272 | +2.64% | 10,000 | 35億1147万 | +7.09% | 5.04 | 0.37 |
| 02/14 | 271 | 271 | 260 | 265 | -2.93% | 9,000 | 34億2110万 | +4.74% | 4.91 | 0.36 |
| 02/13 | 268 | 273 | 261 | 273 | +5% | 23,000 | 35億2438万 | +8.33% | 5.06 | 0.37 |
| 02/07 | 272 | 272 | 260 | 260 | -1.89% | 8,000 | 33億5655万 | +4% | 4.82 | 0.35 |
| 02/06 | 263 | 265 | 263 | 265 | +1.92% | 4,000 | 34億2110万 | +6.43% | 4.91 | 0.36 |
| 02/03 | 259 | 260 | 259 | 260 | +2.77% | 2,000 | 33億5655万 | +5.26% | 4.82 | 0.35 |
| 02/02 | 253 | 253 | 253 | 253 | +0.4% | 2,000 | 32億6618万 | +2.85% | 4.69 | 0.34 |
| 02/01 | 253 | 253 | 252 | 252 | -1.18% | 2,000 | 32億5327万 | +2.86% | 4.67 | 0.34 |
| 01/27 | 255 | 255 | 255 | 255 | +1.59% | 1,000 | 32億9200万 | +4.51% | 4.72 | 0.35 |
| 01/26 | 251 | 251 | 251 | 251 | -2.33% | 2,000 | 32億4036万 | +3.72% | 4.65 | 0.34 |
| 01/23 | 257 | 257 | 257 | 257 | 0% | 2,000 | 33億1782万 | +6.64% | 4.76 | 0.35 |
| 01/20 | 257 | 257 | 257 | 257 | +3.21% | 2,000 | 33億1782万 | +7.08% | 4.76 | 0.35 |
| 01/19 | 249 | 249 | 249 | 249 | +2.47% | 6,000 | 32億1454万 | +4.18% | 4.61 | 0.34 |
| 01/18 | 254 | 254 | 243 | 243 | -4.71% | 6,000 | 31億3708万 | +2.53% | 4.5 | 0.33 |
| 01/16 | 259 | 259 | 255 | 255 | 0% | 2,000 | 32億9200万 | +8.05% | 4.72 | 0.35 |
| 01/13 | 255 | 255 | 251 | 255 | 0% | 4,000 | 32億9200万 | +8.97% | 4.72 | 0.35 |
| 01/11 | 255 | 255 | 255 | 255 | +2% | 1,000 | 32億9200万 | +9.91% | 4.72 | 0.35 |
| 01/06 | 250 | 250 | 250 | 250 | 0% | 1,000 | 32億2745万 | +8.7% | 4.63 | 0.34 |
| 01/05 | 250 | 250 | 250 | 250 | +0.4% | 1,000 | 32億2745万 | +9.17% | 4.63 | 0.34 |
| 01/04 | 249 | 249 | 249 | 249 | +1.22% | 14,000 | 32億1454万 | +9.69% | 4.61 | 0.34 |
| 2016 |
| 12/30 | 246 | 246 | 246 | 246 | -0.81% | 1,000 | 31億7581万 | +9.33% | 4.56 | 0.33 |
| 12/29 | 248 | 248 | 248 | 248 | +1.22% | 1,000 | 32億163万 | +11.21% | 4.59 | 0.34 |
| 12/27 | 246 | 246 | 245 | 245 | 0% | 16,000 | 31億6290万 | +10.86% | 4.54 | 0.33 |
| 12/21 | 245 | 245 | 245 | 245 | 0% | 3,000 | 31億6290万 | +11.36% | 4.54 | 0.33 |
| 12/09 | 245 | 245 | 245 | 245 | 0% | 1,000 | 31億6290万 | +11.87% | 4.54 | 0.33 |
| 12/05 | 236 | 245 | 236 | 245 | +6.52% | 3,000 | 31億6290万 | +12.9% | 4.54 | 0.33 |
| 11/29 | 230 | 230 | 230 | 230 | 0% | 1,000 | 29億6926万 | +6.98% | 4.26 | 0.31 |
| 11/28 | 230 | 230 | 230 | 230 | 0% | 2,000 | 29億6926万 | +7.98% | 4.26 | 0.31 |
| 11/25 | 228 | 230 | 228 | 230 | +0.88% | 3,000 | 29億6926万 | +8.49% | 4.26 | 0.31 |
| 11/22 | 228 | 228 | 228 | 228 | 0% | 1,000 | 29億4344万 | +8.06% | 4.22 | 0.31 |
| 11/21 | 222 | 228 | 222 | 228 | +3.64% | 2,000 | 29億4344万 | +9.09% | 4.22 | 0.31 |
| 11/16 | 221 | 221 | 220 | 220 | -3.51% | 2,000 | 28億4016万 | +5.77% | 4.08 | 0.3 |
| 11/15 | 228 | 228 | 228 | 228 | +5.07% | 1,000 | 29億4344万 | +10.68% | 4.22 | 0.31 |
| 11/14 | 247 | 247 | 216 | 217 | -6.06% | 10,000 | 28億143万 | +5.85% | 4.02 | 0.29 |
| 11/11 | 224 | 231 | 224 | 231 | +3.13% | 6,000 | 29億8217万 | +13.24% | 4.28 | 0.31 |
| 11/10 | 224 | 224 | 224 | 224 | +1.82% | 2,000 | 28億9180万 | +10.89% | 4.15 | 0.3 |
| 11/09 | 215 | 220 | 215 | 220 | +2.33% | 2,000 | 28億4016万 | +9.45% | 4.08 | 0.3 |
| 11/08 | 218 | 218 | 215 | 215 | +0.94% | 5,000 | 27億7561万 | +7.5% | 3.98 | 0.29 |
| 11/07 | 213 | 213 | 213 | 213 | 0% | 1,000 | 27億4979万 | +7.04% | 3.95 | 0.29 |
| 11/02 | 207 | 213 | 207 | 213 | +4.41% | 2,000 | 27億4979万 | +7.58% | 3.95 | 0.29 |
| 10/28 | 204 | 204 | 204 | 204 | -0.97% | 1,000 | 26億3360万 | +3.55% | 3.78 | 0.28 |
| 10/27 | 206 | 206 | 206 | 206 | +1.48% | 1,000 | 26億5942万 | +5.1% | 3.82 | 0.28 |
| 10/25 | 203 | 203 | 203 | 203 | +1% | 1,000 | 26億2069万 | +4.1% | 3.76 | 0.28 |
| 10/19 | 201 | 201 | 201 | 201 | -2.43% | 1,000 | 25億9487万 | +3.08% | 3.72 | 0.27 |
| 10/12 | 206 | 206 | 206 | 206 | 0% | 1,000 | 26億5942万 | +6.19% | 3.82 | 0.28 |
| 10/07 | 200 | 206 | 200 | 206 | +4.57% | 2,000 | 26億5942万 | +7.29% | 3.82 | 0.28 |
| 10/06 | 210 | 210 | 197 | 197 | -8.37% | 7,000 | 25億4323万 | +2.6% | 3.65 | 0.27 |
| 10/05 | 215 | 215 | 215 | 215 | 0% | 6,000 | 27億7561万 | +11.98% | 3.98 | 0.29 |
| 10/04 | 215 | 215 | 215 | 215 | +10.26% | 4,000 | 27億7561万 | +12.57% | 3.98 | 0.29 |
| 09/30 | 195 | 195 | 195 | 195 | 0% | 1,000 | 25億1741万 | +2.63% | 3.61 | 0.26 |
| 09/29 | 195 | 195 | 195 | 195 | 0% | 3,000 | 25億1741万 | +2.63% | 3.61 | 0.26 |
| 09/21 | 195 | 195 | 195 | 195 | +1.04% | 2,000 | 25億1741万 | +2.63% | 3.61 | 0.26 |
| 09/13 | 193 | 193 | 193 | 193 | -1.03% | 2,000 | 24億9159万 | +1.05% | 3.58 | 0.26 |
| 09/09 | 195 | 195 | 195 | 195 | +2.09% | 2,000 | 25億1741万 | +2.09% | 3.61 | 0.26 |
| 09/05 | 191 | 191 | 191 | 191 | 0% | 1,000 | 24億6577万 | 0% | 3.54 | 0.26 |
| 08/26 | 191 | 191 | 191 | 191 | 0% | 2,000 | 24億6577万 | 0% | 3.54 | 0.26 |
| 08/25 | 191 | 191 | 191 | 191 | +0.53% | 1,000 | 24億6577万 | 0% | 3.54 | 0.26 |
| 08/24 | 190 | 190 | 190 | 190 | 0% | 2,000 | 24億5286万 | -1.04% | 3.52 | 0.26 |
| 08/22 | 190 | 190 | 190 | 190 | +2.15% | 1,000 | 24億5286万 | -1.55% | 3.52 | 0.26 |
| 08/17 | 189 | 189 | 186 | 186 | -4.12% | 5,000 | 24億122万 | -3.63% | 3.45 | 0.25 |
| 08/16 | 194 | 194 | 194 | 194 | -0.51% | 1,000 | 25億450万 | +0.52% | 3.59 | 0.26 |
| 08/15 | 195 | 195 | 195 | 195 | +1.04% | 1,000 | 25億1741万 | +0.52% | 3.61 | 0.26 |
| 08/05 | 193 | 193 | 193 | 193 | 0% | 3,000 | 24億9159万 | -0.52% | 3.58 | 0.26 |
| 07/27 | 192 | 193 | 192 | 193 | +3.21% | 2,000 | 24億9159万 | -0.52% | 3.58 | 0.26 |
| 07/21 | 187 | 187 | 187 | 187 | +0.54% | 1,000 | 24億1413万 | -3.61% | 3.46 | 0.25 |
| 07/20 | 186 | 186 | 186 | 186 | +2.76% | 1,000 | 24億122万 | -4.12% | 3.45 | 0.25 |
| 07/19 | 181 | 181 | 181 | 181 | -2.69% | 10,000 | 23億3667万 | -7.18% | 3.35 | 0.25 |
| 07/08 | 186 | 186 | 186 | 186 | +5.68% | 1,000 | 24億122万 | -5.1% | 3.45 | 0.25 |
| 06/28 | 176 | 176 | 176 | 176 | 0% | 1,000 | 22億7212万 | -10.66% | 3.26 | 0.24 |
| 06/24 | 191 | 191 | 176 | 176 | -7.37% | 6,000 | 22億7212万 | -11.56% | 3.26 | 0.24 |
| 06/22 | 190 | 190 | 190 | 190 | -3.55% | 1,000 | 24億5286万 | -5.47% | 3.52 | 0.26 |
| 06/15 | 197 | 197 | 197 | 197 | +2.6% | 1,000 | 25億4323万 | -2.48% | 3.65 | 0.27 |
| 06/13 | 192 | 192 | 192 | 192 | -1.03% | 1,000 | 24億7868万 | -5.42% | 3.56 | 0.26 |
| 06/09 | 194 | 194 | 194 | 194 | -0.51% | 1,000 | 25億450万 | -4.9% | 3.59 | 0.26 |
| 06/08 | 195 | 195 | 195 | 195 | -2.5% | 2,000 | 25億1741万 | -4.41% | 3.61 | 0.26 |
| 06/06 | 200 | 200 | 200 | 200 | -0.99% | 3,000 | 25億8196万 | -1.96% | 3.71 | 0.27 |
| 06/03 | 202 | 202 | 202 | 202 | +1.51% | 1,000 | 26億778万 | -0.98% | 3.74 | 0.27 |
| 05/31 | 199 | 199 | 199 | 199 | 0% | 1,000 | 25億6905万 | -2.45% | 3.69 | 0.27 |
| 05/27 | 199 | 199 | 199 | 199 | 0% | 1,000 | 25億6905万 | -2.45% | 3.69 | 0.27 |
| 05/25 | 199 | 199 | 199 | 199 | +1.53% | 1,000 | 25億6905万 | -2.93% | 3.69 | 0.27 |
| 05/19 | 197 | 197 | 196 | 196 | -0.51% | 2,000 | 25億3032万 | -4.39% | 3.63 | 0.27 |
| 05/18 | 196 | 198 | 196 | 197 | -7.08% | 13,000 | 25億4323万 | -4.37% | 3.65 | 0.27 |
| 05/13 | 212 | 212 | 212 | 212 | +6% | 1,000 | 27億3688万 | +2.42% | 3.93 | 0.29 |
| 05/12 | 200 | 200 | 200 | 200 | +2.56% | 1,000 | 25億8196万 | -3.38% | 3.71 | 0.27 |
| 05/06 | 195 | 195 | 195 | 195 | -2.01% | 5,000 | 25億1741万 | -6.25% | 3.61 | 0.26 |
| 04/27 | 199 | 199 | 199 | 199 | 0% | 1,000 | 25億6905万 | -4.33% | 3.69 | 0.27 |
| 04/20 | 199 | 199 | 199 | 199 | +1.53% | 1,000 | 25億6905万 | -4.78% | 3.69 | 0.27 |
| 04/15 | 196 | 196 | 196 | 196 | +1.03% | 1,000 | 25億3032万 | -6.22% | 3.63 | 0.27 |
| 04/13 | 194 | 194 | 194 | 194 | +1.04% | 1,000 | 25億450万 | -7.62% | 3.59 | 0.26 |
| 04/12 | 192 | 192 | 192 | 192 | -8.57% | 3,000 | 24億7868万 | -9% | 3.56 | 0.26 |
| 04/11 | 210 | 210 | 210 | 210 | 0% | 2,000 | 27億1106万 | -0.94% | 3.89 | 0.28 |
