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 | 288 | 291 | 288 | 289 | +0.35% | 62,200 | 40億3906万 | -1.37% | 13.24 | 1.19 |
| 03/30 | 294 | 294 | 288 | 288 | -2.04% | 73,900 | 40億2508万 | -1.71% | 13.2 | 1.18 |
| 03/29 | 289 | 298 | 287 | 294 | +0.34% | 90,900 | 41億894万 | +0.34% | 13.47 | 1.21 |
| 03/28 | 300 | 300 | 288 | 293 | -0.68% | 125,800 | 40億9496万 | 0% | 13.42 | 1.2 |
| 03/27 | 303 | 303 | 295 | 295 | -1.01% | 87,700 | 41億2292万 | +0.68% | 13.52 | 1.21 |
| 03/24 | 300 | 300 | 296 | 298 | 0% | 81,800 | 41億6484万 | +1.71% | 13.65 | 1.22 |
| 03/23 | 302 | 306 | 296 | 298 | -1.97% | 185,600 | 41億6484万 | +2.05% | 13.65 | 1.22 |
| 03/22 | 307 | 313 | 298 | 304 | -3.49% | 460,800 | 42億4870万 | +4.11% | 13.93 | 1.25 |
| 03/21 | 315 | 323 | 305 | 315 | +2.27% | 834,100 | 44億244万 | +7.88% | 14.43 | 1.29 |
| 03/17 | 313 | 318 | 300 | 308 | -1.91% | 689,400 | 43億460万 | +5.84% | 14.11 | 1.26 |
| 03/16 | 302 | 327 | 298 | 314 | +3.63% | 1,323,700 | 43億8846万 | +8.28% | 14.39 | 1.29 |
| 03/15 | 294 | 305 | 294 | 303 | +3.06% | 455,200 | 42億3472万 | +4.84% | 13.88 | 1.24 |
| 03/14 | 291 | 296 | 289 | 294 | +2.08% | 109,200 | 41億894万 | +1.73% | 13.47 | 1.21 |
| 03/13 | 293 | 293 | 288 | 288 | -0.69% | 78,800 | 40億2508万 | -0.35% | 13.2 | 1.18 |
| 03/10 | 292 | 295 | 289 | 290 | -0.34% | 82,500 | 40億5304万 | +0.35% | 13.29 | 1.19 |
| 03/09 | 294 | 297 | 291 | 291 | 0% | 169,800 | 40億6701万 | +0.69% | 13.33 | 1.19 |
| 03/08 | 285 | 293 | 285 | 291 | +2.46% | 250,900 | 40億6701万 | +0.69% | 13.33 | 1.19 |
| 03/07 | 284 | 288 | 284 | 284 | -0.35% | 129,800 | 39億6918万 | -1.73% | 13.01 | 1.16 |
| 03/06 | 286 | 289 | 284 | 285 | -1.38% | 77,700 | 39億8316万 | -1.38% | 13.06 | 1.17 |
| 03/03 | 284 | 293 | 283 | 289 | +1.4% | 157,200 | 40億3906万 | 0% | 13.24 | 1.19 |
| 03/02 | 287 | 287 | 285 | 285 | +0.35% | 65,400 | 39億8316万 | -1.38% | 13.06 | 1.17 |
| 03/01 | 284 | 286 | 282 | 284 | -0.35% | 62,000 | 39億6918万 | -2.07% | 13.01 | 1.16 |
| 02/28 | 284 | 287 | 284 | 285 | +0.35% | 38,000 | 39億8316万 | -2.06% | 13.06 | 1.17 |
| 02/27 | 285 | 289 | 284 | 284 | -0.7% | 38,800 | 39億6918万 | -2.41% | 13.01 | 1.16 |
| 02/24 | 286 | 289 | 284 | 286 | -0.35% | 60,800 | 39億9713万 | -1.72% | 13.1 | 1.17 |
| 02/23 | 288 | 290 | 287 | 287 | -0.35% | 36,400 | 40億1111万 | -1.37% | 13.15 | 1.18 |
| 02/22 | 287 | 290 | 286 | 288 | +0.35% | 49,200 | 40億2508万 | -0.69% | 13.2 | 1.18 |
| 02/21 | 289 | 292 | 287 | 287 | -1.37% | 72,200 | 40億1111万 | -1.03% | 13.15 | 1.18 |
| 02/20 | 293 | 294 | 290 | 291 | +0.69% | 36,700 | 40億6701万 | +0.34% | 13.33 | 1.19 |
| 02/17 | 285 | 298 | 285 | 289 | +1.4% | 98,000 | 40億3906万 | -0.34% | 13.24 | 1.19 |
| 02/16 | 286 | 288 | 284 | 285 | -1.04% | 41,000 | 39億8316万 | -1.72% | 13.06 | 1.17 |
| 02/15 | 283 | 289 | 282 | 288 | -3.68% | 198,800 | 40億2508万 | -1.03% | 13.2 | 1.18 |
| 02/14 | 297 | 299 | 291 | 299 | +1.7% | 79,700 | 41億7882万 | +2.75% | 13.7 | 1.23 |
| 02/13 | 294 | 296 | 292 | 294 | 0% | 36,200 | 41億894万 | +1.03% | 13.47 | 1.21 |
| 02/10 | 294 | 295 | 292 | 294 | 0% | 40,700 | 41億894万 | +1.03% | 13.47 | 1.21 |
| 02/09 | 295 | 297 | 292 | 294 | -0.68% | 30,400 | 41億894万 | +0.68% | 13.47 | 1.21 |
| 02/08 | 296 | 303 | 293 | 296 | 0% | 139,200 | 41億3689万 | +1.37% | 13.56 | 1.21 |
| 02/07 | 288 | 302 | 286 | 296 | +3.86% | 213,000 | 41億3689万 | +1.37% | 13.56 | 1.21 |
| 02/06 | 286 | 290 | 283 | 285 | 0% | 55,400 | 39億8316万 | -2.06% | 13.06 | 1.17 |
| 02/03 | 287 | 291 | 283 | 285 | -1.04% | 102,900 | 39億8316万 | -2.4% | 13.06 | 1.17 |
| 02/02 | 290 | 291 | 288 | 288 | +0.35% | 40,500 | 40億2508万 | -1.37% | 13.2 | 1.18 |
| 02/01 | 287 | 290 | 285 | 287 | -0.69% | 39,300 | 40億1111万 | -2.05% | 13.15 | 1.18 |
| 01/31 | 293 | 295 | 288 | 289 | -2.36% | 89,700 | 40億3906万 | -1.37% | 13.24 | 1.19 |
| 01/30 | 292 | 297 | 292 | 296 | +1.02% | 40,300 | 41億3689万 | +1.02% | 13.56 | 1.21 |
| 01/27 | 297 | 297 | 293 | 293 | -1.68% | 84,900 | 40億9496万 | 0% | 13.42 | 1.2 |
| 01/26 | 305 | 307 | 297 | 298 | -2.61% | 224,500 | 41億6484万 | +1.71% | 13.65 | 1.22 |
| 01/25 | 287 | 307 | 284 | 306 | +7.37% | 649,500 | 42億7665万 | +4.08% | 14.02 | 1.26 |
| 01/24 | 280 | 285 | 278 | 285 | +1.79% | 92,800 | 39億8316万 | -3.06% | 13.06 | 1.17 |
| 01/23 | 284 | 284 | 280 | 280 | -1.41% | 57,400 | 39億1328万 | -5.08% | 12.83 | 1.15 |
| 01/20 | 289 | 289 | 283 | 284 | 0% | 103,600 | 39億6918万 | -4.05% | 13.01 | 1.16 |
| 01/19 | 292 | 294 | 284 | 284 | +0.71% | 160,700 | 39億6918万 | -4.38% | 13.01 | 1.16 |
| 01/18 | 287 | 287 | 280 | 282 | -2.76% | 133,100 | 39億4123万 | -5.69% | 12.92 | 1.16 |
| 01/17 | 288 | 290 | 285 | 290 | +0.35% | 57,100 | 40億5304万 | -3.33% | 13.29 | 1.19 |
| 01/16 | 294 | 295 | 285 | 289 | -2.03% | 134,200 | 40億3906万 | -3.99% | 13.24 | 1.19 |
| 01/13 | 295 | 298 | 292 | 295 | -0.34% | 128,100 | 41億2292万 | -1.99% | 13.52 | 1.21 |
| 01/12 | 303 | 304 | 294 | 296 | -1.33% | 150,500 | 41億3689万 | -1.66% | 13.56 | 1.21 |
| 01/11 | 298 | 304 | 298 | 300 | +0.67% | 132,100 | 41億9280万 | -0.66% | 13.75 | 1.23 |
| 01/10 | 296 | 301 | 296 | 298 | +1.02% | 118,600 | 41億6484万 | -1.32% | 13.65 | 1.22 |
| 01/06 | 296 | 299 | 295 | 295 | -0.67% | 48,000 | 41億2292万 | -2.32% | 13.52 | 1.21 |
| 01/05 | 299 | 299 | 295 | 297 | 0% | 85,900 | 41億5087万 | -1.66% | 13.61 | 1.22 |
| 01/04 | 296 | 299 | 294 | 297 | +1.02% | 89,600 | 41億5087万 | -1.66% | 13.61 | 1.22 |
| 2016 |
| 12/30 | 293 | 298 | 292 | 294 | 0% | 131,600 | 41億894万 | -2.65% | 13.47 | 1.21 |
| 12/29 | 295 | 295 | 292 | 294 | -1.34% | 98,600 | 41億894万 | -2.97% | 13.47 | 1.21 |
| 12/28 | 297 | 299 | 294 | 298 | +1.71% | 80,900 | 41億6484万 | -1.65% | 13.65 | 1.22 |
| 12/27 | 292 | 295 | 291 | 293 | 0% | 103,200 | 40億9496万 | -3.62% | 13.42 | 1.2 |
| 12/26 | 294 | 298 | 289 | 293 | 0% | 129,200 | 40億9496万 | -3.62% | 13.42 | 1.2 |
| 12/22 | 296 | 296 | 291 | 293 | -1.01% | 103,900 | 40億9496万 | -3.93% | 13.42 | 1.2 |
| 12/21 | 298 | 301 | 296 | 296 | -0.67% | 102,700 | 41億3689万 | -3.27% | 13.56 | 1.21 |
| 12/20 | 300 | 301 | 297 | 298 | 0% | 139,800 | 41億6484万 | -2.61% | 13.65 | 1.22 |
| 12/19 | 302 | 306 | 298 | 298 | -2.61% | 195,600 | 41億6484万 | -2.61% | 13.65 | 1.22 |
| 12/16 | 309 | 311 | 304 | 306 | -1.29% | 199,100 | 42億7665万 | -0.33% | 14.02 | 1.26 |
| 12/15 | 318 | 318 | 308 | 310 | -0.32% | 228,400 | 43億3256万 | +0.98% | 14.2 | 1.27 |
| 12/14 | 311 | 316 | 306 | 311 | -0.32% | 143,500 | 43億4653万 | +1.63% | 14.25 | 1.28 |
| 12/13 | 314 | 316 | 312 | 312 | -1.89% | 132,200 | 43億6051万 | +1.96% | 14.3 | 1.28 |
| 12/12 | 321 | 323 | 314 | 318 | 0% | 185,200 | 44億4436万 | +3.92% | 14.57 | 1.3 |
| 12/09 | 310 | 319 | 309 | 318 | +2.91% | 349,400 | 44億4436万 | +4.26% | 14.57 | 1.3 |
| 12/08 | 315 | 319 | 308 | 309 | +0.65% | 219,300 | 43億1858万 | +1.31% | 14.16 | 1.27 |
| 12/07 | 304 | 309 | 304 | 307 | +0.33% | 137,600 | 42億9063万 | +0.66% | 14.07 | 1.26 |
| 12/06 | 299 | 309 | 299 | 306 | +2.34% | 236,900 | 42億7665万 | 0% | 14.02 | 1.26 |
| 12/05 | 299 | 303 | 298 | 299 | -0.33% | 131,800 | 41億7882万 | -2.61% | 13.7 | 1.23 |
| 12/02 | 303 | 303 | 300 | 300 | -1.96% | 128,800 | 41億9280万 | -2.6% | 13.75 | 1.23 |
| 12/01 | 306 | 308 | 303 | 306 | +0.99% | 109,400 | 42億7665万 | -0.97% | 14.02 | 1.26 |
| 11/30 | 300 | 310 | 300 | 303 | +1% | 207,400 | 42億3472万 | -2.26% | 13.88 | 1.24 |
| 11/29 | 301 | 302 | 298 | 300 | 0% | 102,800 | 41億9280万 | -3.23% | 13.75 | 1.23 |
| 11/28 | 299 | 303 | 297 | 300 | +0.67% | 110,900 | 41億9280万 | -3.54% | 13.75 | 1.23 |
| 11/25 | 302 | 303 | 298 | 298 | -1.65% | 134,900 | 41億6484万 | -5.1% | 13.65 | 1.22 |
| 11/24 | 306 | 306 | 301 | 303 | -0.33% | 219,100 | 42億3472万 | -3.5% | 13.88 | 1.24 |
| 11/22 | 308 | 310 | 298 | 304 | -1.62% | 273,400 | 42億4870万 | -3.18% | 13.93 | 1.25 |
| 11/21 | 313 | 313 | 308 | 309 | -1.28% | 141,800 | 43億1858万 | -1.59% | 14.16 | 1.27 |
| 11/18 | 317 | 320 | 310 | 313 | +0.64% | 216,400 | 43億7448万 | -0.32% | 14.34 | 1.28 |
| 11/17 | 314 | 314 | 307 | 311 | +0.32% | 142,600 | 43億4653万 | -0.96% | 14.25 | 1.28 |
| 11/16 | 302 | 325 | 302 | 310 | +4.73% | 754,000 | 43億3256万 | -1.27% | 14.2 | 1.27 |
| 11/15 | 288 | 300 | 288 | 296 | -5.13% | 262,400 | 41億3689万 | -5.43% | 13.56 | 1.21 |
| 11/14 | 310 | 313 | 307 | 312 | +1.63% | 186,500 | 43億6051万 | -0.64% | 14.3 | 1.28 |
| 11/11 | 313 | 314 | 306 | 307 | +0.33% | 108,000 | 42億9063万 | -2.23% | 14.07 | 1.26 |
| 11/10 | 306 | 314 | 302 | 306 | +5.52% | 268,800 | 42億7665万 | -2.55% | 14.02 | 1.26 |
| 11/09 | 318 | 323 | 275 | 290 | -6.45% | 587,200 | 40億5304万 | -7.64% | 13.29 | 1.19 |
| 11/08 | 311 | 317 | 308 | 310 | +0.65% | 126,700 | 43億3256万 | -1.27% | 14.2 | 1.27 |
| 11/07 | 305 | 319 | 305 | 308 | +0.65% | 205,600 | 43億460万 | -1.91% | 14.11 | 1.26 |
| 11/04 | 307 | 309 | 304 | 306 | -2.24% | 184,200 | 42億7665万 | -2.55% | 14.02 | 1.26 |
