株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 303 | 305 | 302 | 302 | -0.33% | 22,000 | 25億6401万 | -0.98% | 7.91 | 1.44 |
| 02/27 | 308 | 308 | 301 | 303 | +0.33% | 21,700 | 25億7250万 | -0.66% | 7.94 | 1.44 |
| 02/24 | 303 | 304 | 302 | 302 | -1.31% | 20,300 | 25億6401万 | -0.98% | 7.91 | 1.44 |
| 02/23 | 308 | 308 | 304 | 306 | +0.99% | 22,500 | 25億9797万 | +0.33% | 8.02 | 1.46 |
| 02/22 | 305 | 306 | 302 | 303 | -0.66% | 26,400 | 25億7250万 | -0.66% | 7.94 | 1.44 |
| 02/21 | 308 | 308 | 303 | 305 | -0.65% | 23,600 | 25億8948万 | 0% | 7.99 | 1.45 |
| 02/20 | 310 | 310 | 304 | 307 | -0.65% | 26,300 | 26億646万 | +0.66% | 8.04 | 1.46 |
| 02/17 | 309 | 310 | 308 | 309 | 0% | 12,800 | 26億2344万 | +0.98% | 8.1 | 1.47 |
| 02/16 | 309 | 309 | 307 | 309 | 0% | 18,100 | 26億2344万 | +0.98% | 8.1 | 1.47 |
| 02/15 | 310 | 310 | 307 | 309 | 0% | 23,300 | 26億2344万 | +0.65% | 8.1 | 1.47 |
| 02/14 | 310 | 310 | 308 | 309 | 0% | 20,600 | 26億2344万 | +0.65% | 8.1 | 1.47 |
| 02/13 | 307 | 309 | 305 | 309 | +1.31% | 29,400 | 26億2344万 | +0.32% | 8.1 | 1.47 |
| 02/10 | 305 | 307 | 305 | 305 | 0% | 16,800 | 25億8948万 | -1.29% | 7.99 | 1.45 |
| 02/09 | 303 | 306 | 303 | 305 | +0.33% | 18,200 | 25億8948万 | -1.61% | 7.99 | 1.45 |
| 02/08 | 305 | 305 | 303 | 304 | -0.33% | 22,900 | 25億8099万 | -1.94% | 7.96 | 1.45 |
| 02/07 | 306 | 307 | 304 | 305 | 0% | 10,500 | 25億8948万 | -1.93% | 7.99 | 1.45 |
| 02/06 | 302 | 306 | 302 | 305 | +0.99% | 15,500 | 25億8948万 | -1.93% | 7.99 | 1.45 |
| 02/03 | 301 | 308 | 300 | 302 | -0.33% | 36,900 | 25億6401万 | -2.89% | 7.91 | 1.44 |
| 02/02 | 305 | 305 | 303 | 303 | -0.33% | 26,000 | 25億7250万 | -2.57% | 7.94 | 1.44 |
| 02/01 | 304 | 305 | 302 | 304 | +0.33% | 28,200 | 25億8099万 | -2.25% | 7.96 | 1.45 |
| 01/31 | 304 | 305 | 303 | 303 | -0.66% | 14,900 | 25億7250万 | -2.57% | 7.94 | 1.44 |
| 01/30 | 307 | 307 | 304 | 305 | +0.33% | 21,000 | 25億8948万 | -2.24% | 7.99 | 1.45 |
| 01/27 | 303 | 305 | 301 | 304 | -0.33% | 27,800 | 25億8099万 | -2.56% | 7.96 | 1.45 |
| 01/26 | 305 | 308 | 303 | 305 | +0.66% | 28,000 | 25億8948万 | -2.56% | 7.99 | 1.45 |
| 01/25 | 302 | 306 | 302 | 303 | -0.33% | 36,100 | 25億7250万 | -3.5% | 7.94 | 1.44 |
| 01/24 | 304 | 305 | 302 | 304 | +0.33% | 26,100 | 25億8099万 | -3.49% | 7.96 | 1.45 |
| 01/23 | 307 | 307 | 302 | 303 | +0.33% | 18,800 | 25億7250万 | -3.81% | 7.94 | 1.44 |
| 01/20 | 302 | 305 | 302 | 302 | -0.98% | 21,400 | 25億6401万 | -4.73% | 7.91 | 1.44 |
| 01/19 | 307 | 310 | 305 | 305 | -0.33% | 25,400 | 25億8948万 | -4.09% | 7.99 | 1.45 |
| 01/18 | 305 | 306 | 298 | 306 | 0% | 38,500 | 25億9797万 | -3.77% | 8.02 | 1.46 |
| 01/17 | 315 | 315 | 306 | 306 | -2.86% | 48,500 | 25億9797万 | -4.08% | 8.02 | 1.46 |
| 01/16 | 322 | 322 | 310 | 315 | -4.55% | 146,500 | 26億7438万 | -1.25% | 8.25 | 1.5 |
| 01/13 | 319 | 333 | 318 | 330 | +3.77% | 82,800 | 28億173万 | +3.45% | 8.65 | 1.57 |
| 01/12 | 325 | 326 | 315 | 318 | -2.75% | 51,700 | 26億9985万 | 0% | 8.33 | 1.52 |
| 01/11 | 330 | 331 | 327 | 327 | -0.91% | 34,000 | 27億7626万 | +3.15% | 8.57 | 1.56 |
| 01/10 | 332 | 333 | 327 | 330 | +0.61% | 35,800 | 28億173万 | +4.43% | 8.65 | 1.57 |
| 01/06 | 322 | 330 | 320 | 328 | +1.23% | 49,300 | 27億8475万 | +4.13% | 8.59 | 1.56 |
| 01/05 | 317 | 324 | 317 | 324 | +2.53% | 70,900 | 27億5079万 | +3.18% | 8.49 | 1.54 |
| 01/04 | 312 | 317 | 311 | 316 | +1.94% | 48,500 | 26億8287万 | +1.28% | 8.28 | 1.51 |
| 2016 |
| 12/30 | 307 | 313 | 305 | 310 | +0.65% | 38,900 | 26億3193万 | -0.32% | 8.12 | 1.48 |
| 12/29 | 308 | 309 | 306 | 308 | -0.65% | 14,500 | 26億1495万 | -0.96% | 8.07 | 1.47 |
| 12/28 | 309 | 310 | 305 | 310 | 0% | 34,800 | 26億3193万 | 0% | 8.12 | 1.48 |
| 12/27 | 305 | 311 | 305 | 310 | +1.64% | 40,900 | 26億3193万 | +0.32% | 8.12 | 1.48 |
| 12/26 | 304 | 310 | 304 | 305 | -1.29% | 28,800 | 25億8948万 | -0.97% | 7.99 | 1.45 |
| 12/22 | 310 | 312 | 308 | 309 | -0.96% | 27,900 | 26億2344万 | +0.65% | 8.1 | 1.47 |
| 12/21 | 319 | 319 | 312 | 312 | -1.58% | 41,800 | 26億4891万 | +1.96% | 8.17 | 1.49 |
| 12/20 | 316 | 322 | 315 | 317 | -0.63% | 50,400 | 26億9136万 | +4.28% | 8.3 | 1.51 |
| 12/19 | 334 | 334 | 319 | 319 | -2.15% | 77,300 | 27億834万 | +5.28% | 8.36 | 1.52 |
| 12/16 | 323 | 335 | 317 | 326 | +0.31% | 78,000 | 27億6777万 | +8.31% | 8.54 | 1.55 |
| 12/15 | 328 | 329 | 314 | 325 | -0.31% | 78,700 | 27億5928万 | +8.7% | 8.51 | 1.55 |
| 12/14 | 335 | 335 | 311 | 326 | -1.21% | 87,300 | 27億6777万 | +9.76% | 8.54 | 1.55 |
| 12/13 | 338 | 342 | 322 | 330 | -1.2% | 144,300 | 28億173万 | +11.86% | 8.65 | 1.57 |
| 12/12 | 319 | 365 | 313 | 334 | +5.7% | 587,200 | 28億3569万 | +13.99% | 8.75 | 1.59 |
| 12/09 | 319 | 319 | 306 | 316 | -0.63% | 62,300 | 26億8287万 | +8.59% | 8.28 | 1.51 |
| 12/08 | 321 | 323 | 318 | 318 | -0.63% | 54,300 | 26億9985万 | +9.66% | 8.33 | 1.52 |
| 12/07 | 315 | 321 | 314 | 320 | +2.24% | 46,700 | 27億1683万 | +10.73% | 8.38 | 1.53 |
| 12/06 | 303 | 315 | 303 | 313 | +3.99% | 107,300 | 26億5740万 | +8.3% | 8.2 | 1.49 |
| 12/05 | 300 | 302 | 297 | 301 | +0.67% | 33,500 | 25億5552万 | +4.15% | 7.89 | 1.44 |
| 12/02 | 299 | 301 | 294 | 299 | -0.33% | 35,700 | 25億3854万 | +3.46% | 7.83 | 1.43 |
| 12/01 | 297 | 306 | 295 | 300 | +0.67% | 71,100 | 25億4703万 | +3.45% | 7.86 | 1.43 |
| 11/30 | 293 | 301 | 293 | 298 | +1.36% | 87,300 | 25億3005万 | +2.76% | 7.81 | 1.42 |
| 11/29 | 292 | 294 | 290 | 294 | +0.68% | 19,400 | 24億9609万 | +1.03% | 7.7 | 1.4 |
| 11/28 | 290 | 293 | 290 | 292 | +0.34% | 17,700 | 24億7911万 | +0.34% | 7.65 | 1.39 |
| 11/25 | 290 | 294 | 288 | 291 | -0.34% | 33,700 | 24億7061万 | -0.34% | 7.62 | 1.39 |
| 11/24 | 289 | 292 | 285 | 292 | +2.1% | 39,800 | 24億7911万 | -0.34% | 7.65 | 1.39 |
| 11/22 | 286 | 289 | 282 | 286 | -0.35% | 19,400 | 24億2816万 | -3.05% | 7.49 | 1.36 |
| 11/21 | 282 | 288 | 282 | 287 | +1.77% | 19,800 | 24億3665万 | -3.04% | 7.52 | 1.37 |
| 11/18 | 283 | 286 | 281 | 282 | 0% | 18,400 | 23億9420万 | -5.05% | 7.39 | 1.34 |
| 11/17 | 282 | 286 | 281 | 282 | -0.35% | 26,500 | 23億9420万 | -5.37% | 7.39 | 1.34 |
| 11/16 | 279 | 287 | 277 | 283 | +1.8% | 64,700 | 24億269万 | -5.35% | 7.41 | 1.35 |
| 11/15 | 275 | 279 | 273 | 278 | +0.72% | 28,500 | 23億6024万 | -7.33% | 7.28 | 1.33 |
| 11/14 | 273 | 279 | 273 | 276 | 0% | 37,500 | 23億4326万 | -8.31% | 7.23 | 1.32 |
| 11/11 | 277 | 283 | 273 | 276 | -1.08% | 30,800 | 23億4326万 | -8.91% | 7.23 | 1.32 |
| 11/10 | 279 | 282 | 273 | 279 | +6.9% | 38,300 | 23億6873万 | -8.52% | 7.31 | 1.33 |
| 11/09 | 280 | 282 | 251 | 261 | -7.12% | 103,400 | 22億1591万 | -14.98% | 6.84 | 1.24 |
| 11/08 | 290 | 290 | 281 | 281 | -1.4% | 29,600 | 23億8571万 | -9.06% | 7.36 | 1.34 |
| 11/07 | 287 | 289 | 285 | 285 | +1.06% | 25,300 | 24億1967万 | -8.36% | 7.47 | 1.36 |
| 11/04 | 295 | 295 | 280 | 282 | -4.41% | 72,800 | 23億9420万 | -9.9% | 7.39 | 1.34 |
| 11/02 | 303 | 305 | 292 | 295 | -2.64% | 71,800 | 25億458万 | -6.05% | 7.73 | 1.41 |
| 11/01 | 309 | 310 | 303 | 303 | -1.62% | 42,100 | 25億7250万 | -3.81% | 7.94 | 1.44 |
| 10/31 | 306 | 313 | 306 | 308 | 0% | 22,900 | 26億1495万 | -2.53% | 8.07 | 1.47 |
| 10/28 | 309 | 312 | 307 | 308 | -0.65% | 67,800 | 26億1495万 | -2.53% | 8.07 | 1.47 |
| 10/27 | 314 | 315 | 310 | 310 | 0% | 19,800 | 26億3193万 | -1.9% | 8.12 | 1.48 |
| 10/26 | 308 | 319 | 308 | 310 | 0% | 22,400 | 26億3193万 | -1.9% | 8.12 | 1.48 |
| 10/25 | 313 | 318 | 308 | 310 | -1.27% | 44,500 | 26億3193万 | -2.21% | 8.12 | 1.48 |
| 10/24 | 311 | 315 | 311 | 314 | +0.64% | 16,600 | 26億6589万 | -0.95% | 8.23 | 1.5 |
| 10/21 | 317 | 319 | 309 | 312 | -1.89% | 42,100 | 26億4891万 | -1.58% | 8.17 | 1.49 |
| 10/20 | 319 | 325 | 317 | 318 | 0% | 76,900 | 26億9985万 | +0.32% | 8.33 | 1.52 |
| 10/19 | 323 | 323 | 317 | 318 | -0.63% | 65,800 | 26億9985万 | 0% | 8.33 | 1.52 |
| 10/18 | 320 | 324 | 317 | 320 | +1.59% | 88,600 | 27億1683万 | +0.63% | 8.38 | 1.53 |
| 10/17 | 330 | 333 | 308 | 315 | -0.94% | 391,100 | 26億7438万 | -1.25% | 8.25 | 1.5 |
| 10/14 | 302 | 318 | 300 | 318 | +5.3% | 65,200 | 26億9985万 | -0.31% | 8.33 | 1.52 |
| 10/13 | 303 | 305 | 297 | 302 | -0.33% | 59,200 | 25億6401万 | -5.63% | 7.91 | 1.44 |
| 10/12 | 312 | 312 | 300 | 303 | -3.19% | 98,800 | 25億7250万 | -5.31% | 7.94 | 1.44 |
| 10/11 | 321 | 321 | 311 | 313 | -0.95% | 40,400 | 26億5740万 | -2.49% | 8.2 | 1.49 |
| 10/07 | 318 | 321 | 311 | 316 | -0.94% | 50,600 | 26億8287万 | -1.86% | 8.28 | 1.51 |
| 10/06 | 325 | 327 | 318 | 319 | -1.85% | 49,400 | 27億834万 | -0.62% | 8.36 | 1.52 |
| 10/05 | 318 | 328 | 317 | 325 | +1.25% | 60,700 | 27億5928万 | +1.25% | 8.51 | 1.55 |
| 10/04 | 323 | 325 | 318 | 321 | -0.93% | 54,300 | 27億2532万 | +0.31% | 8.41 | 1.53 |
| 10/03 | 331 | 331 | 324 | 324 | -0.92% | 46,900 | 27億5079万 | +1.25% | 8.49 | 1.54 |
