株価チャート
2016/10/13～2017/03/31
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 | 222 | 222 | 218 | 221 | -1.34% | 15,000 | 11億2489万 | -2.64% | 8.52 | 0.42 |
| 03/30 | 224 | 224 | 224 | 224 | 0% | 2,000 | 11億4016万 | -1.32% | 8.63 | 0.43 |
| 03/29 | 225 | 225 | 222 | 224 | +1.36% | 6,000 | 11億4016万 | -1.32% | 8.63 | 0.43 |
| 03/28 | 225 | 225 | 221 | 221 | -1.78% | 15,000 | 11億2489万 | -2.64% | 8.52 | 0.42 |
| 03/27 | 225 | 225 | 225 | 225 | 0% | 5,000 | 11億4525万 | -0.88% | 8.67 | 0.43 |
| 03/24 | 225 | 226 | 225 | 225 | 0% | 12,000 | 11億4525万 | -0.44% | 8.67 | 0.43 |
| 03/23 | 232 | 234 | 225 | 225 | -4.26% | 44,000 | 11億4525万 | -0.44% | 8.67 | 0.43 |
| 03/22 | 233 | 235 | 233 | 235 | +0.86% | 4,000 | 11億9615万 | +4.44% | 9.06 | 0.45 |
| 03/21 | 233 | 233 | 233 | 233 | -0.85% | 12,000 | 11億8597万 | +3.56% | 8.98 | 0.45 |
| 03/17 | 235 | 235 | 235 | 235 | 0% | 10,000 | 11億9615万 | +4.91% | 9.06 | 0.45 |
| 03/16 | 235 | 235 | 235 | 235 | 0% | 2,000 | 11億9615万 | +5.38% | 9.06 | 0.45 |
| 03/15 | 235 | 240 | 235 | 235 | -2.08% | 42,000 | 11億9615万 | +5.38% | 9.06 | 0.45 |
| 03/14 | 234 | 240 | 234 | 240 | +2.56% | 25,000 | 12億2160万 | +8.11% | 9.25 | 0.46 |
| 03/13 | 232 | 234 | 232 | 234 | +1.3% | 9,000 | 11億9106万 | +6.36% | 9.02 | 0.45 |
| 03/10 | 239 | 239 | 231 | 231 | -1.28% | 8,000 | 11億7579万 | +5.48% | 8.9 | 0.44 |
| 03/09 | 238 | 238 | 234 | 234 | -0.43% | 7,000 | 11億9106万 | +7.34% | 9.02 | 0.45 |
| 03/08 | 226 | 237 | 226 | 235 | +3.98% | 38,000 | 11億9615万 | +8.29% | 9.06 | 0.45 |
| 03/07 | 229 | 229 | 225 | 226 | 0% | 11,000 | 11億5034万 | +4.15% | 8.71 | 0.43 |
| 03/06 | 234 | 234 | 225 | 226 | +1.8% | 22,000 | 11億5034万 | +4.63% | 8.71 | 0.43 |
| 03/03 | 221 | 222 | 221 | 222 | +0.45% | 7,000 | 11億2998万 | +3.26% | 8.56 | 0.43 |
| 03/02 | 224 | 224 | 221 | 221 | -0.9% | 2,000 | 11億2489万 | +3.27% | 8.52 | 0.42 |
| 03/01 | 225 | 227 | 223 | 223 | +0.9% | 10,000 | 11億3507万 | +4.21% | 8.59 | 0.43 |
| 02/28 | 222 | 222 | 220 | 221 | +2.31% | 7,000 | 11億2489万 | +3.76% | 8.52 | 0.42 |
| 02/27 | 219 | 220 | 216 | 216 | -1.82% | 11,000 | 10億9944万 | +1.41% | 8.32 | 0.41 |
| 02/24 | 220 | 220 | 220 | 220 | -0.45% | 2,000 | 11億1980万 | +3.29% | 8.48 | 0.42 |
| 02/22 | 220 | 221 | 220 | 221 | +0.91% | 7,000 | 11億2489万 | +4.25% | 8.52 | 0.42 |
| 02/21 | 218 | 221 | 217 | 219 | +1.39% | 11,000 | 11億1471万 | +3.3% | 8.44 | 0.42 |
| 02/20 | 216 | 216 | 214 | 216 | +0.47% | 11,000 | 10億9944万 | +2.37% | 8.32 | 0.41 |
| 02/17 | 214 | 215 | 213 | 215 | +0.47% | 3,000 | 10億9435万 | +1.9% | 8.29 | 0.41 |
| 02/16 | 215 | 215 | 214 | 214 | +0.47% | 5,000 | 10億8926万 | +1.42% | 8.25 | 0.41 |
| 02/15 | 214 | 214 | 213 | 213 | 0% | 5,000 | 10億8417万 | +1.43% | 8.21 | 0.41 |
| 02/14 | 215 | 215 | 213 | 213 | -0.93% | 27,000 | 10億8417万 | +1.43% | 8.21 | 0.41 |
| 02/13 | 213 | 223 | 213 | 215 | -1.38% | 31,000 | 10億9435万 | +2.38% | 8.29 | 0.41 |
| 02/10 | 239 | 245 | 210 | 218 | -2.24% | 81,000 | 11億962万 | +4.31% | 8.4 | 0.42 |
| 02/09 | 219 | 238 | 219 | 223 | +2.76% | 61,000 | 11億3507万 | +6.7% | 8.59 | 0.43 |
| 02/08 | 209 | 221 | 209 | 217 | +4.33% | 45,000 | 11億453万 | +4.33% | 8.36 | 0.42 |
| 02/07 | 208 | 208 | 208 | 208 | 0% | 2,000 | 10億5872万 | 0% | 8.02 | 0.4 |
| 02/06 | 206 | 208 | 206 | 208 | +0.48% | 3,000 | 10億5872万 | 0% | 8.02 | 0.4 |
| 02/02 | 209 | 209 | 207 | 207 | -0.96% | 5,000 | 10億5363万 | 0% | 7.98 | 0.4 |
| 01/30 | 208 | 209 | 208 | 209 | 0% | 3,000 | 10億6381万 | +0.48% | 8.05 | 0.4 |
| 01/27 | 211 | 211 | 209 | 209 | -2.79% | 6,000 | 10億6381万 | +0.97% | 8.05 | 0.4 |
| 01/26 | 210 | 215 | 210 | 215 | +2.87% | 9,000 | 10億9435万 | +3.86% | 8.29 | 0.41 |
| 01/25 | 206 | 209 | 205 | 209 | +1.95% | 8,000 | 10億6381万 | +0.97% | 8.05 | 0.4 |
| 01/24 | 205 | 205 | 205 | 205 | -0.49% | 7,000 | 10億4345万 | -0.97% | 7.9 | 0.39 |
| 01/17 | 206 | 206 | 206 | 206 | -1.44% | 2,000 | 10億4854万 | -0.96% | 7.94 | 0.39 |
| 01/16 | 206 | 209 | 206 | 209 | -0.95% | 3,000 | 10億6381万 | +0.48% | 8.05 | 0.4 |
| 01/13 | 203 | 211 | 203 | 211 | 0% | 12,000 | 10億7399万 | +1.44% | 8.13 | 0.4 |
| 01/12 | 211 | 211 | 211 | 211 | +1.44% | 3,000 | 10億7399万 | +1.44% | 8.13 | 0.4 |
| 01/11 | 211 | 211 | 208 | 208 | -1.42% | 4,000 | 10億5872万 | 0% | 8.02 | 0.4 |
| 01/10 | 211 | 211 | 211 | 211 | +0.96% | 1,000 | 10億7399万 | +1.44% | 8.13 | 0.4 |
| 01/06 | 207 | 209 | 207 | 209 | +1.95% | 6,000 | 10億6381万 | +0.48% | 8.05 | 0.4 |
| 01/05 | 205 | 205 | 205 | 205 | 0% | 7,000 | 10億4345万 | -1.44% | 7.9 | 0.39 |
| 01/04 | 205 | 205 | 205 | 205 | -0.49% | 3,000 | 10億4345万 | -1.91% | 7.9 | 0.39 |
| 2016 |
| 12/30 | 207 | 207 | 204 | 206 | +0.98% | 5,000 | 10億4854万 | -1.44% | 7.94 | 0.39 |
| 12/29 | 206 | 206 | 204 | 204 | -1.45% | 3,000 | 10億3836万 | -2.39% | 7.86 | 0.39 |
| 12/28 | 207 | 207 | 207 | 207 | 0% | 5,000 | 10億5363万 | -0.96% | 7.98 | 0.4 |
| 12/27 | 204 | 208 | 204 | 207 | +0.98% | 12,000 | 10億5363万 | -0.96% | 7.98 | 0.4 |
| 12/26 | 204 | 205 | 204 | 205 | +0.49% | 2,000 | 10億4345万 | -1.44% | 7.9 | 0.39 |
| 12/22 | 208 | 208 | 203 | 204 | -1.92% | 10,000 | 10億3836万 | -1.92% | 7.86 | 0.39 |
| 12/21 | 208 | 208 | 208 | 208 | +0.48% | 2,000 | 10億5872万 | 0% | 8.02 | 0.4 |
| 12/20 | 207 | 207 | 207 | 207 | +0.98% | 3,000 | 10億5363万 | 0% | 7.98 | 0.4 |
| 12/19 | 206 | 206 | 204 | 205 | 0% | 8,000 | 10億4345万 | -0.97% | 7.9 | 0.39 |
| 12/16 | 204 | 207 | 204 | 205 | -1.44% | 9,000 | 10億4345万 | -0.49% | 7.9 | 0.39 |
| 12/15 | 207 | 208 | 205 | 208 | 0% | 7,000 | 10億5872万 | +1.46% | 8.02 | 0.4 |
| 12/14 | 204 | 208 | 203 | 208 | +0.48% | 5,000 | 10億5872万 | +1.46% | 8.02 | 0.4 |
| 12/13 | 205 | 208 | 204 | 207 | -0.48% | 22,000 | 10億5363万 | +1.47% | 7.98 | 0.4 |
| 12/12 | 211 | 211 | 208 | 208 | -0.95% | 12,000 | 10億5872万 | +1.96% | 8.02 | 0.4 |
| 12/09 | 213 | 213 | 206 | 210 | -2.78% | 10,000 | 10億6890万 | +3.45% | 8.09 | 0.4 |
| 12/08 | 210 | 216 | 210 | 216 | +1.41% | 6,000 | 10億9944万 | +6.4% | 8.32 | 0.41 |
| 12/07 | 208 | 216 | 208 | 213 | +0.47% | 11,000 | 10億8417万 | +5.45% | 8.21 | 0.41 |
| 12/06 | 210 | 216 | 210 | 212 | -0.93% | 12,000 | 10億7908万 | +5.47% | 8.17 | 0.41 |
| 12/05 | 214 | 214 | 214 | 214 | +0.47% | 2,000 | 10億8926万 | +6.47% | 8.25 | 0.41 |
| 12/02 | 214 | 214 | 208 | 213 | 0% | 8,000 | 10億8417万 | +6.5% | 8.21 | 0.41 |
| 12/01 | 212 | 213 | 210 | 213 | +0.95% | 6,000 | 10億8417万 | +7.04% | 8.21 | 0.41 |
| 11/30 | 210 | 212 | 207 | 211 | +0.96% | 9,000 | 10億7399万 | +6.57% | 8.13 | 0.4 |
| 11/29 | 204 | 209 | 204 | 209 | +0.48% | 2,000 | 10億6381万 | +6.09% | 8.05 | 0.4 |
| 11/28 | 210 | 210 | 208 | 208 | 0% | 3,000 | 10億5872万 | +5.58% | 8.02 | 0.4 |
| 11/25 | 203 | 209 | 203 | 208 | -0.95% | 20,000 | 10億5872万 | +6.12% | 8.02 | 0.4 |
| 11/24 | 209 | 210 | 209 | 210 | +1.94% | 7,000 | 10億6890万 | +7.69% | 8.09 | 0.4 |
| 11/22 | 207 | 208 | 205 | 206 | +1.98% | 6,000 | 10億4854万 | +6.19% | 7.94 | 0.39 |
| 11/21 | 200 | 203 | 200 | 202 | +1% | 15,000 | 10億2818万 | +4.12% | 7.79 | 0.39 |
| 11/18 | 200 | 200 | 200 | 200 | +2.04% | 5,000 | 10億1800万 | +3.63% | 7.71 | 0.38 |
| 11/17 | 195 | 196 | 195 | 196 | +1.03% | 5,000 | 9億9764万 | +1.55% | 7.55 | 0.38 |
| 11/16 | 196 | 196 | 194 | 194 | 0% | 25,000 | 9億8746万 | +1.04% | 7.48 | 0.37 |
| 11/15 | 194 | 194 | 194 | 194 | -0.51% | 1,000 | 9億8746万 | +1.04% | 7.48 | 0.37 |
| 11/14 | 192 | 198 | 192 | 195 | +5.41% | 28,000 | 9億9255万 | +2.09% | 7.52 | 0.37 |
| 11/09 | 185 | 185 | 185 | 185 | -1.07% | 1,000 | 9億4165万 | -3.14% | 7.13 | 0.35 |
| 11/04 | 194 | 194 | 183 | 187 | -3.61% | 13,000 | 9億5183万 | -2.09% | 7.21 | 0.36 |
| 11/02 | 196 | 196 | 194 | 194 | -0.51% | 8,000 | 9億8746万 | +2.11% | 7.48 | 0.37 |
| 10/28 | 195 | 203 | 195 | 195 | -1.02% | 13,000 | 9億9255万 | +2.63% | 7.52 | 0.37 |
| 10/27 | 197 | 197 | 197 | 197 | +0.51% | 1,000 | 10億273万 | +3.68% | 7.59 | 0.38 |
| 10/26 | 196 | 196 | 196 | 196 | -1.01% | 1,000 | 9億9764万 | +3.7% | 7.55 | 0.38 |
| 10/25 | 198 | 198 | 197 | 198 | -2.94% | 4,000 | 10億782万 | +5.32% | 7.63 | 0.38 |
| 10/24 | 195 | 204 | 195 | 204 | +4.62% | 4,000 | 10億3836万 | +8.51% | 7.86 | 0.39 |
| 10/21 | 201 | 218 | 194 | 195 | 0% | 119,000 | 9億9255万 | +4.28% | 7.52 | 0.37 |
| 10/20 | 195 | 196 | 195 | 195 | +0.52% | 7,000 | 9億9255万 | +4.84% | 7.52 | 0.37 |
| 10/19 | 197 | 197 | 194 | 194 | +1.04% | 5,000 | 9億8746万 | +4.3% | 7.48 | 0.37 |
| 10/18 | 187 | 192 | 187 | 192 | 0% | 2,000 | 9億7728万 | +3.23% | 7.4 | 0.37 |
| 10/17 | 195 | 197 | 192 | 192 | +1.05% | 4,000 | 9億7728万 | +3.78% | 7.4 | 0.37 |
| 10/13 | 189 | 190 | 189 | 190 | +0.53% | 10,000 | 9億6710万 | +2.7% | 7.32 | 0.36 |
