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 | 244 | 245 | 240 | 244 | -0.41% | 11,000 | 15億2378万 | 0% | 18.08 | 0.49 |
| 03/30 | 245 | 245 | 244 | 245 | 0% | 5,000 | 15億3002万 | +0.41% | 18.15 | 0.49 |
| 03/29 | 247 | 247 | 245 | 245 | -1.21% | 2,000 | 15億3002万 | +0.41% | 18.15 | 0.49 |
| 03/28 | 241 | 248 | 238 | 248 | +3.77% | 47,000 | 15億4876万 | +1.64% | 18.37 | 0.5 |
| 03/27 | 242 | 242 | 239 | 239 | -1.24% | 15,000 | 14億9255万 | -2.05% | 17.71 | 0.48 |
| 03/24 | 244 | 252 | 242 | 242 | -0.41% | 36,000 | 15億1129万 | -1.22% | 17.93 | 0.49 |
| 03/23 | 242 | 243 | 242 | 243 | +0.41% | 5,000 | 15億1753万 | -0.82% | 18 | 0.49 |
| 03/22 | 241 | 242 | 240 | 242 | -1.63% | 20,000 | 15億1129万 | -1.22% | 17.93 | 0.49 |
| 03/21 | 246 | 246 | 242 | 246 | -0.4% | 16,000 | 15億3627万 | +0.41% | 18.23 | 0.49 |
| 03/17 | 247 | 249 | 247 | 247 | +0.41% | 11,000 | 15億4251万 | +0.82% | 18.3 | 0.5 |
| 03/16 | 245 | 250 | 245 | 246 | +0.41% | 23,000 | 15億3627万 | +0.41% | 18.23 | 0.49 |
| 03/15 | 246 | 246 | 245 | 245 | -0.41% | 9,000 | 15億3002万 | 0% | 18.15 | 0.49 |
| 03/14 | 248 | 250 | 246 | 246 | -0.81% | 23,000 | 15億3627万 | +0.41% | 18.23 | 0.49 |
| 03/13 | 247 | 250 | 245 | 248 | +1.22% | 32,000 | 15億4876万 | +1.64% | 18.37 | 0.5 |
| 03/10 | 245 | 249 | 245 | 245 | -0.41% | 27,000 | 15億3002万 | +0.41% | 18.15 | 0.49 |
| 03/09 | 246 | 247 | 246 | 246 | +0.82% | 20,000 | 15億3627万 | +0.82% | 18.23 | 0.49 |
| 03/08 | 242 | 245 | 241 | 244 | +0.83% | 74,000 | 15億2378万 | 0% | 18.08 | 0.49 |
| 03/07 | 242 | 244 | 242 | 242 | 0% | 16,000 | 15億1129万 | -0.41% | 17.93 | 0.49 |
| 03/06 | 241 | 245 | 241 | 242 | 0% | 18,000 | 15億1129万 | -0.41% | 17.93 | 0.49 |
| 03/03 | 243 | 248 | 242 | 242 | 0% | 63,000 | 15億1129万 | -0.41% | 17.93 | 0.49 |
| 03/02 | 245 | 246 | 242 | 242 | 0% | 30,000 | 15億1129万 | -0.41% | 17.93 | 0.49 |
| 03/01 | 242 | 246 | 240 | 242 | -1.63% | 32,000 | 15億1129万 | -0.41% | 17.93 | 0.49 |
| 02/28 | 241 | 249 | 241 | 246 | +3.36% | 34,000 | 15億3627万 | +1.23% | 18.23 | 0.49 |
| 02/27 | 243 | 243 | 234 | 238 | -2.06% | 58,000 | 14億8631万 | -1.65% | 17.63 | 0.48 |
| 02/24 | 243 | 244 | 243 | 243 | +0.41% | 20,000 | 15億1753万 | +0.41% | 18 | 0.49 |
| 02/23 | 246 | 246 | 242 | 242 | -1.63% | 34,000 | 15億1129万 | 0% | 17.93 | 0.49 |
| 02/22 | 246 | 248 | 246 | 246 | -0.81% | 28,000 | 15億3627万 | +2.07% | 18.23 | 0.49 |
| 02/21 | 252 | 253 | 246 | 248 | -1.59% | 49,000 | 15億4876万 | +3.33% | 18.37 | 0.5 |
| 02/20 | 253 | 265 | 246 | 252 | +0.4% | 99,000 | 15億7374万 | +5.44% | 18.67 | 0.51 |
| 02/17 | 250 | 253 | 247 | 251 | +0.8% | 74,000 | 15億6749万 | +5.02% | 18.6 | 0.5 |
| 02/16 | 242 | 249 | 242 | 249 | +1.22% | 36,000 | 15億5500万 | +4.62% | 18.45 | 0.5 |
| 02/15 | 244 | 253 | 237 | 246 | -1.6% | 76,000 | 15億3627万 | +3.8% | 18.23 | 0.49 |
| 02/14 | 245 | 250 | 243 | 250 | +3.31% | 54,000 | 15億6125万 | +5.93% | 18.52 | 0.5 |
| 02/13 | 240 | 242 | 236 | 242 | +1.26% | 44,000 | 15億1129万 | +2.54% | 17.93 | 0.49 |
| 02/10 | 247 | 250 | 238 | 239 | -2.45% | 90,000 | 14億9255万 | +1.7% | 17.71 | 0.48 |
| 02/09 | 245 | 246 | 243 | 245 | +1.24% | 21,000 | 15億3002万 | +4.26% | 18.15 | 0.49 |
| 02/08 | 241 | 245 | 241 | 242 | +0.83% | 16,000 | 15億1129万 | +3.42% | 17.93 | 0.49 |
| 02/07 | 242 | 242 | 239 | 240 | -0.83% | 18,000 | 14億9880万 | +3% | 17.78 | 0.48 |
| 02/06 | 245 | 245 | 242 | 242 | 0% | 9,000 | 15億1129万 | +4.31% | 17.93 | 0.49 |
| 02/03 | 236 | 247 | 236 | 242 | +2.54% | 53,000 | 15億1129万 | +4.76% | 17.93 | 0.49 |
| 02/02 | 236 | 238 | 236 | 236 | +0.43% | 24,000 | 14億7382万 | +2.61% | 17.49 | 0.47 |
| 02/01 | 235 | 235 | 235 | 235 | -0.84% | 3,000 | 14億6757万 | +2.17% | 17.41 | 0.47 |
| 01/31 | 236 | 238 | 236 | 237 | 0% | 19,000 | 14億8006万 | +3.49% | 17.56 | 0.48 |
| 01/30 | 238 | 240 | 237 | 237 | -0.42% | 18,000 | 14億8006万 | +3.49% | 17.56 | 0.48 |
| 01/27 | 246 | 249 | 238 | 238 | -2.46% | 93,000 | 14億8631万 | +4.39% | 17.63 | 0.48 |
| 01/26 | 242 | 245 | 234 | 244 | +2.95% | 96,000 | 15億2378万 | +7.02% | 18.08 | 0.49 |
| 01/25 | 238 | 239 | 235 | 237 | +1.72% | 38,000 | 14億8006万 | +4.41% | 17.56 | 0.48 |
| 01/24 | 234 | 236 | 230 | 233 | -0.85% | 44,000 | 14億5508万 | +2.64% | 17.26 | 0.47 |
| 01/23 | 240 | 240 | 235 | 235 | 0% | 42,000 | 14億6757万 | +3.98% | 17.41 | 0.47 |
| 01/20 | 235 | 238 | 233 | 235 | +2.17% | 69,000 | 14億6757万 | +4.44% | 17.41 | 0.47 |
| 01/19 | 225 | 245 | 225 | 230 | +3.14% | 243,000 | 14億3635万 | +2.68% | 17.04 | 0.46 |
| 01/18 | 225 | 225 | 222 | 223 | -1.76% | 12,000 | 13億9263万 | -0.45% | 16.52 | 0.45 |
| 01/17 | 231 | 231 | 226 | 227 | -1.3% | 18,000 | 14億1761万 | +1.79% | 16.82 | 0.46 |
| 01/16 | 226 | 230 | 226 | 230 | +0.88% | 22,000 | 14億3635万 | +3.14% | 17.04 | 0.46 |
| 01/13 | 227 | 230 | 223 | 228 | -0.87% | 18,000 | 14億2386万 | +2.24% | 16.89 | 0.46 |
| 01/12 | 229 | 233 | 229 | 230 | +0.44% | 4,000 | 14億3635万 | +3.6% | 17.04 | 0.46 |
| 01/11 | 234 | 235 | 228 | 229 | -1.29% | 23,000 | 14億3010万 | +3.62% | 16.97 | 0.46 |
| 01/10 | 234 | 234 | 232 | 232 | -0.43% | 14,000 | 14億4884万 | +5.45% | 17.19 | 0.47 |
| 01/06 | 229 | 233 | 227 | 233 | +0.87% | 53,000 | 14億5508万 | +6.39% | 17.26 | 0.47 |
| 01/05 | 220 | 231 | 220 | 231 | +5.48% | 86,000 | 14億4259万 | +5.96% | 17.12 | 0.46 |
| 01/04 | 218 | 220 | 218 | 219 | +2.34% | 4,000 | 13億6765万 | +0.92% | 16.23 | 0.44 |
| 2016 |
| 12/30 | 215 | 218 | 211 | 214 | -2.73% | 74,000 | 13億3643万 | -0.93% | 15.86 | 0.43 |
| 12/29 | 222 | 226 | 220 | 220 | -1.79% | 39,000 | 13億7390万 | +1.85% | 16.3 | 0.44 |
| 12/28 | 222 | 224 | 221 | 224 | +1.82% | 53,000 | 13億9888万 | +4.19% | 16.6 | 0.45 |
| 12/27 | 216 | 223 | 214 | 220 | +0.92% | 47,000 | 13億7390万 | +2.33% | 16.3 | 0.44 |
| 12/26 | 218 | 220 | 217 | 218 | -1.36% | 19,000 | 13億6141万 | +1.87% | 16.15 | 0.44 |
| 12/22 | 230 | 230 | 220 | 221 | -3.91% | 35,000 | 13億8014万 | +3.76% | 16.37 | 0.44 |
| 12/21 | 229 | 235 | 226 | 230 | +0.44% | 91,000 | 14億3635万 | +7.98% | 17.04 | 0.46 |
| 12/20 | 221 | 229 | 221 | 229 | +3.62% | 32,000 | 14億3010万 | +8.53% | 16.97 | 0.46 |
| 12/19 | 222 | 224 | 217 | 221 | -1.34% | 17,000 | 13億8014万 | +4.74% | 16.37 | 0.44 |
| 12/16 | 229 | 230 | 222 | 224 | -2.18% | 33,000 | 13億9888万 | +6.67% | 16.6 | 0.45 |
| 12/15 | 216 | 232 | 215 | 229 | +6.51% | 142,000 | 14億3010万 | +9.57% | 16.97 | 0.46 |
| 12/14 | 217 | 217 | 215 | 215 | -0.92% | 4,000 | 13億4267万 | +3.86% | 15.93 | 0.43 |
| 12/13 | 218 | 218 | 217 | 217 | +0.93% | 12,000 | 13億5516万 | +4.83% | 16.08 | 0.44 |
| 12/12 | 216 | 218 | 215 | 215 | +0.47% | 17,000 | 13億4267万 | +4.37% | 15.93 | 0.43 |
| 12/09 | 213 | 214 | 212 | 214 | -0.47% | 15,000 | 13億3643万 | +3.88% | 15.86 | 0.43 |
| 12/08 | 217 | 218 | 215 | 215 | -2.71% | 11,000 | 13億4267万 | +4.88% | 15.93 | 0.43 |
| 12/07 | 220 | 232 | 216 | 221 | +1.38% | 127,000 | 13億8014万 | +7.8% | 16.37 | 0.44 |
| 12/06 | 205 | 227 | 205 | 218 | +5.31% | 143,000 | 13億6141万 | +6.34% | 16.15 | 0.44 |
| 12/05 | 205 | 207 | 205 | 207 | 0% | 6,000 | 12億9271万 | +1.47% | 15.34 | 0.42 |
| 12/02 | 208 | 208 | 203 | 207 | -0.48% | 13,000 | 12億9271万 | +1.47% | 15.34 | 0.42 |
| 12/01 | 204 | 208 | 204 | 208 | +2.46% | 11,000 | 12億9896万 | +1.96% | 15.41 | 0.42 |
| 11/30 | 205 | 205 | 201 | 203 | +0.5% | 13,000 | 12億6773万 | -0.49% | 15.04 | 0.41 |
| 11/29 | 204 | 206 | 202 | 202 | -1.46% | 11,000 | 12億6149万 | -1.46% | 14.97 | 0.41 |
| 11/28 | 206 | 206 | 203 | 205 | -0.49% | 19,000 | 12億8022万 | 0% | 15.19 | 0.41 |
| 11/25 | 208 | 208 | 206 | 206 | -0.48% | 2,000 | 12億8647万 | 0% | 15.26 | 0.41 |
| 11/24 | 206 | 207 | 206 | 207 | +0.49% | 6,000 | 12億9271万 | 0% | 15.34 | 0.42 |
| 11/22 | 203 | 207 | 202 | 206 | +0.49% | 46,000 | 12億8647万 | -0.48% | 15.26 | 0.41 |
| 11/21 | 205 | 205 | 205 | 205 | 0% | 8,000 | 12億8022万 | -0.49% | 15.19 | 0.41 |
| 11/18 | 205 | 209 | 204 | 205 | 0% | 13,000 | 12億8022万 | 0% | 15.19 | 0.41 |
| 11/17 | 203 | 206 | 203 | 205 | +0.99% | 8,000 | 12億8022万 | +0.49% | 15.19 | 0.41 |
| 11/16 | 201 | 204 | 201 | 203 | +2.01% | 32,000 | 12億6773万 | -0.49% | 15.04 | 0.41 |
| 11/15 | 206 | 206 | 196 | 199 | -4.33% | 60,000 | 12億4275万 | -1.97% | 14.74 | 0.4 |
| 11/14 | 203 | 211 | 203 | 208 | +4.52% | 23,000 | 12億9896万 | +2.46% | 15.41 | 0.42 |
| 11/11 | 201 | 205 | 199 | 199 | -0.5% | 27,000 | 12億4275万 | -1.49% | 14.74 | 0.4 |
| 11/10 | 198 | 204 | 197 | 200 | +4.71% | 15,000 | 12億4900万 | -0.99% | 14.82 | 0.4 |
| 11/09 | 199 | 202 | 189 | 191 | -6.37% | 49,000 | 11億9279万 | -4.98% | 14.15 | 0.38 |
| 11/08 | 205 | 205 | 204 | 204 | 0% | 6,000 | 12億7398万 | +1.49% | 15.11 | 0.41 |
| 11/07 | 199 | 204 | 199 | 204 | +0.99% | 3,000 | 12億7398万 | +2% | 15.11 | 0.41 |
| 11/04 | 203 | 203 | 198 | 202 | -2.42% | 19,000 | 12億6149万 | +1% | 14.97 | 0.41 |
