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 | 218 | 218 | 210 | 210 | -2.33% | 61,700 | 95億5017万 | -1.87% | 10.04 | 0.37 |
03/30 | 210 | 216 | 210 | 215 | +0.47% | 45,900 | 97億7755万 | +0.47% | 10.28 | 0.38 |
03/29 | 218 | 218 | 214 | 214 | -0.93% | 47,300 | 97億3207万 | +0.47% | 10.24 | 0.38 |
03/28 | 217 | 218 | 212 | 216 | +1.89% | 185,100 | 98億2303万 | +1.41% | 10.33 | 0.39 |
03/27 | 206 | 217 | 206 | 212 | +2.42% | 111,700 | 96億4112万 | -0.47% | 10.14 | 0.38 |
03/24 | 207 | 209 | 206 | 207 | +0.49% | 76,600 | 94億1373万 | -2.82% | 9.9 | 0.37 |
03/23 | 212 | 212 | 206 | 206 | -1.9% | 59,000 | 93億6826万 | -3.29% | 9.85 | 0.37 |
03/22 | 206 | 210 | 205 | 210 | -0.94% | 66,900 | 95億5017万 | -1.41% | 10.04 | 0.37 |
03/21 | 217 | 217 | 212 | 212 | -1.4% | 23,300 | 96億4112万 | -0.47% | 10.14 | 0.38 |
03/17 | 217 | 220 | 215 | 215 | -3.15% | 33,600 | 97億7755万 | +1.42% | 10.28 | 0.38 |
03/16 | 217 | 222 | 213 | 222 | +2.78% | 45,000 | 100億9589万 | +4.72% | 10.62 | 0.4 |
03/15 | 223 | 223 | 214 | 216 | -2.7% | 51,800 | 98億2303万 | +2.37% | 10.33 | 0.39 |
03/14 | 224 | 224 | 221 | 222 | 0% | 38,500 | 100億9589万 | +5.71% | 10.62 | 0.4 |
03/13 | 223 | 224 | 219 | 222 | +0.45% | 39,200 | 100億9589万 | +6.22% | 10.62 | 0.4 |
03/10 | 222 | 224 | 220 | 221 | +0.45% | 54,500 | 100億5041万 | +6.25% | 10.57 | 0.39 |
03/09 | 219 | 220 | 218 | 220 | +0.92% | 31,400 | 100億494万 | +6.28% | 10.52 | 0.39 |
03/08 | 218 | 218 | 215 | 218 | +0.46% | 33,500 | 99億1398万 | +5.83% | 10.43 | 0.39 |
03/07 | 214 | 218 | 212 | 217 | +1.4% | 57,300 | 98億6850万 | +5.34% | 10.38 | 0.39 |
03/06 | 212 | 215 | 212 | 214 | 0% | 59,600 | 97億3207万 | +4.39% | 10.24 | 0.38 |
03/03 | 215 | 215 | 213 | 214 | -0.47% | 42,400 | 97億3207万 | +4.9% | 10.24 | 0.38 |
03/02 | 209 | 216 | 208 | 215 | +2.87% | 63,600 | 97億7755万 | +5.91% | 10.28 | 0.38 |
03/01 | 209 | 210 | 206 | 209 | +1.46% | 28,400 | 95億469万 | +3.47% | 10 | 0.37 |
02/28 | 208 | 209 | 203 | 206 | 0% | 44,500 | 93億6826万 | +1.98% | 9.85 | 0.37 |
02/27 | 205 | 207 | 204 | 206 | -0.48% | 32,900 | 93億6826万 | +2.49% | 9.85 | 0.37 |
02/24 | 206 | 208 | 204 | 207 | +0.49% | 24,000 | 94億1373万 | +3.5% | 9.9 | 0.37 |
02/23 | 205 | 206 | 205 | 206 | +0.49% | 10,800 | 93億6826万 | +3% | 9.85 | 0.37 |
02/22 | 208 | 208 | 205 | 205 | -1.44% | 21,100 | 93億2278万 | +3.02% | 9.81 | 0.37 |
02/21 | 207 | 208 | 206 | 208 | -0.48% | 31,300 | 94億5921万 | +4.52% | 9.95 | 0.37 |
02/20 | 211 | 211 | 205 | 209 | +0.48% | 29,500 | 95億469万 | +5.56% | 10 | 0.37 |
02/17 | 208 | 209 | 207 | 208 | 0% | 24,300 | 94億5921万 | +5.58% | 9.95 | 0.37 |
02/16 | 207 | 210 | 205 | 208 | +0.48% | 30,500 | 94億5921万 | +5.58% | 9.95 | 0.37 |
02/15 | 207 | 209 | 205 | 207 | 0% | 64,700 | 94億1373万 | +5.61% | 9.9 | 0.37 |
02/14 | 208 | 212 | 204 | 207 | +0.98% | 64,500 | 94億1373万 | +5.61% | 9.9 | 0.37 |
02/13 | 204 | 207 | 204 | 205 | -0.97% | 58,700 | 93億2278万 | +5.13% | 9.81 | 0.37 |
02/10 | 202 | 213 | 202 | 207 | +2.99% | 186,600 | 94億1373万 | +6.15% | 9.9 | 0.37 |
02/09 | 199 | 201 | 198 | 201 | +1.01% | 40,500 | 91億4087万 | +3.61% | 9.61 | 0.36 |
02/08 | 198 | 199 | 197 | 199 | +1.02% | 11,800 | 90億4992万 | +2.58% | 9.52 | 0.35 |
02/07 | 197 | 199 | 196 | 197 | +0.51% | 29,400 | 89億5896万 | +2.07% | 9.42 | 0.35 |
02/06 | 198 | 200 | 196 | 196 | -0.51% | 20,200 | 89億1349万 | +1.55% | 9.38 | 0.35 |
02/03 | 196 | 204 | 192 | 197 | +0.51% | 88,700 | 89億5896万 | +2.07% | 9.42 | 0.35 |
02/02 | 195 | 197 | 194 | 196 | +0.51% | 49,900 | 89億1349万 | +2.08% | 9.38 | 0.35 |
02/01 | 197 | 199 | 194 | 195 | -1.02% | 57,000 | 88億6801万 | +1.56% | 9.33 | 0.35 |
01/31 | 199 | 206 | 196 | 197 | -2.48% | 132,300 | 89億5896万 | +2.6% | 9.42 | 0.35 |
01/30 | 191 | 208 | 191 | 202 | +5.76% | 201,500 | 91億8635万 | +5.21% | 9.66 | 0.36 |
01/27 | 193 | 193 | 191 | 191 | -1.04% | 27,200 | 86億8610万 | 0% | 9.14 | 0.34 |
01/26 | 191 | 193 | 191 | 193 | +1.05% | 32,200 | 87億7706万 | +1.05% | 9.23 | 0.34 |
01/25 | 191 | 193 | 189 | 191 | +1.06% | 22,600 | 86億8610万 | 0% | 9.14 | 0.34 |
01/24 | 190 | 190 | 188 | 189 | -0.53% | 10,100 | 85億9515万 | -1.05% | 9.04 | 0.34 |
01/23 | 189 | 190 | 186 | 190 | -0.52% | 7,100 | 86億4063万 | -1.04% | 9.09 | 0.34 |
01/20 | 191 | 192 | 189 | 191 | -0.52% | 25,600 | 86億8610万 | -0.52% | 9.14 | 0.34 |
01/19 | 191 | 192 | 188 | 192 | +1.05% | 25,300 | 87億3158万 | 0% | 9.18 | 0.34 |
01/18 | 186 | 191 | 185 | 190 | +0.53% | 20,000 | 86億4063万 | -1.04% | 9.09 | 0.34 |
01/17 | 193 | 193 | 187 | 189 | -2.07% | 31,300 | 85億9515万 | -1.56% | 9.04 | 0.34 |
01/16 | 193 | 193 | 191 | 193 | 0% | 13,600 | 87億7706万 | +0.52% | 9.23 | 0.34 |
01/13 | 192 | 194 | 190 | 193 | -0.52% | 32,100 | 87億7706万 | +0.52% | 9.23 | 0.34 |
01/12 | 195 | 195 | 193 | 194 | -0.51% | 28,500 | 88億2253万 | +1.04% | 9.28 | 0.35 |
01/11 | 196 | 196 | 193 | 195 | 0% | 10,400 | 88億6801万 | +2.09% | 9.33 | 0.35 |
01/10 | 195 | 198 | 194 | 195 | +0.52% | 46,900 | 88億6801万 | +2.09% | 9.33 | 0.35 |
01/06 | 196 | 196 | 192 | 194 | 0% | 32,600 | 88億2253万 | +1.57% | 9.28 | 0.35 |
01/05 | 195 | 196 | 193 | 194 | 0% | 27,800 | 88億2253万 | +1.57% | 9.28 | 0.35 |
01/04 | 193 | 194 | 189 | 194 | +2.65% | 33,900 | 88億2253万 | +1.57% | 9.28 | 0.35 |
2016 |
12/30 | 186 | 190 | 186 | 189 | 0% | 16,100 | 85億9515万 | -0.53% | 9.04 | 0.34 |
12/29 | 189 | 189 | 185 | 189 | 0% | 30,500 | 85億9515万 | -0.53% | 9.04 | 0.34 |
12/28 | 190 | 190 | 186 | 189 | +1.07% | 20,800 | 85億9515万 | -0.53% | 9.04 | 0.34 |
12/27 | 186 | 188 | 184 | 187 | -0.53% | 33,900 | 85億419万 | -1.58% | 8.94 | 0.33 |
12/26 | 186 | 190 | 186 | 188 | 0% | 34,900 | 85億4967万 | -0.53% | 8.99 | 0.34 |
12/22 | 188 | 189 | 186 | 188 | 0% | 20,300 | 85億4967万 | -0.53% | 8.99 | 0.34 |
12/21 | 192 | 192 | 186 | 188 | -2.59% | 37,500 | 85億4967万 | -0.53% | 8.99 | 0.34 |
12/20 | 194 | 194 | 191 | 193 | -0.52% | 30,900 | 87億7706万 | +2.66% | 9.23 | 0.34 |
12/19 | 190 | 194 | 188 | 194 | +0.52% | 40,600 | 88億2253万 | +3.19% | 9.28 | 0.35 |
12/16 | 193 | 194 | 192 | 193 | -1.03% | 20,000 | 87億7706万 | +3.21% | 9.23 | 0.34 |
12/15 | 191 | 196 | 191 | 195 | +1.04% | 32,100 | 88億6801万 | +4.84% | 9.33 | 0.35 |
12/14 | 191 | 194 | 190 | 193 | 0% | 31,900 | 87億7706万 | +4.32% | 9.23 | 0.34 |
12/13 | 191 | 194 | 191 | 193 | -1.03% | 34,100 | 87億7706万 | +4.89% | 9.23 | 0.34 |
12/12 | 195 | 200 | 193 | 195 | 0% | 57,000 | 88億6801万 | +5.98% | 9.33 | 0.35 |
12/09 | 195 | 195 | 193 | 195 | 0% | 36,300 | 88億6801万 | +6.56% | 9.33 | 0.35 |
12/08 | 192 | 195 | 191 | 195 | +2.63% | 36,100 | 88億6801万 | +7.14% | 9.33 | 0.35 |
12/07 | 190 | 192 | 186 | 190 | +0.53% | 52,300 | 86億4063万 | +4.97% | 9.09 | 0.34 |
12/06 | 190 | 190 | 187 | 189 | +2.16% | 56,700 | 85億9515万 | +4.42% | 9.04 | 0.34 |
12/05 | 185 | 187 | 183 | 185 | -1.07% | 30,000 | 84億1324万 | +2.78% | 8.85 | 0.33 |
12/02 | 184 | 188 | 184 | 187 | -1.06% | 48,900 | 85億419万 | +3.89% | 8.94 | 0.33 |
12/01 | 189 | 193 | 187 | 189 | -0.53% | 66,000 | 85億9515万 | +5.59% | 9.04 | 0.34 |
11/30 | 189 | 193 | 188 | 190 | +0.53% | 59,100 | 86億4063万 | +6.74% | 9.09 | 0.34 |
11/29 | 188 | 190 | 186 | 189 | +0.53% | 33,200 | 85億9515万 | +6.18% | 9.04 | 0.34 |
11/28 | 187 | 188 | 183 | 188 | +1.62% | 71,700 | 85億4967万 | +6.21% | 8.99 | 0.34 |
11/25 | 184 | 186 | 182 | 185 | +0.54% | 36,300 | 84億1324万 | +5.11% | 8.85 | 0.33 |
11/24 | 185 | 186 | 181 | 184 | 0% | 21,500 | 83億6776万 | +5.14% | 8.8 | 0.33 |
11/22 | 183 | 186 | 183 | 184 | 0% | 27,200 | 83億6776万 | +5.14% | 8.8 | 0.33 |
11/21 | 184 | 186 | 182 | 184 | +1.66% | 32,900 | 83億6776万 | +5.75% | 8.8 | 0.33 |
11/18 | 180 | 186 | 180 | 181 | +0.56% | 74,800 | 82億3133万 | +4.62% | 8.66 | 0.32 |
11/17 | 179 | 181 | 178 | 180 | +0.56% | 20,000 | 81億8586万 | +4.65% | 8.61 | 0.32 |
11/16 | 179 | 181 | 178 | 179 | +1.13% | 31,400 | 81億4038万 | +4.68% | 8.56 | 0.32 |
11/15 | 178 | 179 | 177 | 177 | 0% | 12,900 | 80億4942万 | +3.51% | 8.47 | 0.32 |
11/14 | 177 | 180 | 176 | 177 | +1.72% | 29,100 | 80億4942万 | +4.12% | 8.47 | 0.32 |
11/11 | 175 | 175 | 172 | 174 | -0.57% | 24,200 | 79億1299万 | +2.35% | 8.32 | 0.31 |
11/10 | 174 | 175 | 170 | 175 | +5.42% | 14,900 | 79億5847万 | +2.94% | 8.37 | 0.31 |
11/09 | 173 | 175 | 166 | 166 | -5.14% | 48,200 | 75億4918万 | -1.78% | 7.94 | 0.3 |
11/08 | 177 | 177 | 173 | 175 | -0.57% | 10,500 | 79億5847万 | +3.55% | 8.37 | 0.31 |
11/07 | 174 | 176 | 174 | 176 | +0.57% | 16,100 | 80億395万 | +4.76% | 8.42 | 0.31 |
11/04 | 174 | 176 | 173 | 175 | 0% | 17,000 | 79億5847万 | +4.17% | 8.37 | 0.31 |