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 | 257 | 261 | 252 | 261 | +1.56% | 989,000 | 156億9085万 | +0.77% | - | 12.37 |
| 03/30 | 260 | 263 | 256 | 257 | -1.15% | 1,230,000 | 154億5038万 | -0.77% | - | 12.18 |
| 03/29 | 248 | 265 | 248 | 260 | +5.26% | 1,895,000 | 156億3073万 | +0.39% | - | 12.32 |
| 03/28 | 242 | 250 | 242 | 247 | +2.07% | 601,000 | 148億4920万 | -4.63% | - | 11.7 |
| 03/27 | 252 | 252 | 242 | 242 | -0.82% | 1,378,000 | 145億4860万 | -6.92% | - | 11.47 |
| 03/24 | 233 | 244 | 232 | 244 | +4.72% | 768,000 | 146億6884万 | -6.51% | - | 11.56 |
| 03/23 | 235 | 237 | 227 | 233 | -1.69% | 1,643,000 | 140億754万 | -11.41% | - | 11.04 |
| 03/22 | 232 | 243 | 231 | 237 | -0.42% | 1,440,000 | 142億4801万 | -10.57% | - | 11.23 |
| 03/21 | 240 | 240 | 230 | 238 | -2.86% | 2,821,000 | 143億813万 | -10.53% | - | 11.28 |
| 03/17 | 251 | 254 | 244 | 245 | -3.16% | 1,719,000 | 147億2896万 | -8.24% | - | 11.61 |
| 03/16 | 258 | 261 | 253 | 253 | -3.07% | 1,410,000 | 152億990万 | -5.6% | - | 11.99 |
| 03/15 | 272 | 273 | 253 | 261 | -4.4% | 2,554,000 | 156億9085万 | -2.61% | - | 12.37 |
| 03/14 | 246 | 273 | 246 | 273 | +6.23% | 2,732,000 | 164億1227万 | +1.87% | - | 12.94 |
| 03/13 | 255 | 264 | 254 | 257 | +4.05% | 1,995,000 | 154億5038万 | -4.1% | - | 12.18 |
| 03/10 | 252 | 252 | 239 | 247 | -1.98% | 2,313,000 | 148億4920万 | -8.18% | - | 11.7 |
| 03/09 | 263 | 267 | 249 | 252 | -7.01% | 3,246,000 | 151億4979万 | -6.32% | - | 11.94 |
| 03/08 | 277 | 280 | 266 | 271 | -2.87% | 1,856,000 | 162億9203万 | +0.74% | - | 12.84 |
| 03/07 | 278 | 282 | 275 | 279 | +0.72% | 1,586,000 | 167億7298万 | +4.1% | - | 13.22 |
| 03/06 | 279 | 281 | 275 | 277 | -2.12% | 2,055,000 | 166億5274万 | +4.14% | - | 13.13 |
| 03/03 | 284 | 285 | 279 | 283 | +0.71% | 1,372,000 | 170億1345万 | +7.2% | - | 13.41 |
| 03/02 | 280 | 286 | 277 | 281 | +0.36% | 2,947,000 | 168億9321万 | +7.25% | - | 13.31 |
| 03/01 | 271 | 284 | 264 | 280 | +4.87% | 4,159,000 | 168億3310万 | +8.11% | - | 13.27 |
| 02/28 | 262 | 283 | 260 | 267 | +1.91% | 5,201,000 | 160億5156万 | +4.3% | - | 12.65 |
| 02/27 | 271 | 274 | 260 | 262 | -0.76% | 1,869,000 | 157億5097万 | +3.56% | - | 12.41 |
| 02/24 | 260 | 265 | 259 | 264 | +0.76% | 1,250,000 | 158億7121万 | +5.6% | - | 12.51 |
| 02/23 | 262 | 265 | 258 | 262 | -0.76% | 1,660,000 | 157億5097万 | +6.07% | - | 12.41 |
| 02/22 | 267 | 268 | 261 | 264 | +0.76% | 1,078,000 | 158億7121万 | +8.2% | - | 12.51 |
| 02/21 | 270 | 271 | 261 | 262 | -1.87% | 1,820,000 | 157億5097万 | +8.71% | - | 12.41 |
| 02/20 | 263 | 272 | 259 | 267 | -2.2% | 2,192,000 | 160億5156万 | +12.18% | - | 12.65 |
| 02/17 | 277 | 277 | 270 | 273 | -1.8% | 2,048,000 | 164億1227万 | +16.67% | - | 12.94 |
| 02/16 | 281 | 283 | 277 | 278 | -0.71% | 2,376,000 | 167億1286万 | +20.87% | - | 13.17 |
| 02/15 | 284 | 286 | 272 | 280 | +0.72% | 2,812,000 | 168億3310万 | +23.35% | - | 13.27 |
| 02/14 | 268 | 285 | 267 | 278 | +4.12% | 5,775,000 | 167億1286万 | +24.66% | - | 13.17 |
| 02/13 | 254 | 267 | 253 | 267 | +5.12% | 1,773,000 | 160億5156万 | +21.36% | - | 12.65 |
| 02/10 | 257 | 259 | 250 | 254 | -0.39% | 1,443,000 | 152億7002万 | +17.59% | - | 12.04 |
| 02/09 | 252 | 262 | 250 | 255 | -1.16% | 2,100,000 | 153億3014万 | +19.72% | - | 12.08 |
| 02/08 | 272 | 272 | 242 | 258 | -5.84% | 5,988,000 | 155億1050万 | +23.44% | - | 12.23 |
| 02/07 | 273 | 278 | 262 | 274 | -2.14% | 4,507,000 | 164億7239万 | +33.01% | - | 12.98 |
| 02/06 | 273 | 290 | 270 | 280 | +7.28% | 9,155,000 | 168億3310万 | +39.3% | - | 13.27 |
| 02/03 | 250 | 264 | 250 | 261 | +4.82% | 4,341,000 | 156億9085万 | +32.49% | - | 12.37 |
| 02/02 | 249 | 255 | 243 | 249 | +2.89% | 3,010,000 | 149億6943万 | +29.02% | - | 11.8 |
| 02/01 | 233 | 258 | 232 | 242 | +1.68% | 6,210,000 | 145億4860万 | +28.04% | - | 11.47 |
| 01/31 | 224 | 272 | 222 | 238 | +3.93% | 17,026,000 | 143億813万 | +28.65% | - | 11.28 |
| 01/30 | 196 | 235 | 195 | 229 | +7.51% | 11,688,000 | 137億6707万 | +26.52% | - | 10.85 |
| 01/27 | 211 | 217 | 207 | 213 | +0.95% | 2,946,000 | 128億518万 | +20.34% | - | 10.09 |
| 01/26 | 216 | 217 | 205 | 211 | -0.94% | 3,902,000 | 126億8494万 | +21.26% | - | 10 |
| 01/25 | 195 | 213 | 192 | 213 | +9.79% | 6,323,000 | 128億518万 | +24.56% | - | 10.09 |
| 01/24 | 186 | 196 | 186 | 194 | +3.19% | 2,453,000 | 116億6293万 | +15.48% | - | 9.19 |
| 01/23 | 186 | 193 | 182 | 188 | +0.53% | 1,506,000 | 113億222万 | +13.94% | - | 8.91 |
| 01/20 | 192 | 193 | 186 | 187 | -2.09% | 1,931,000 | 112億4210万 | +14.72% | - | 8.86 |
| 01/19 | 184 | 197 | 184 | 191 | +1.6% | 4,487,000 | 114億8258万 | +18.63% | - | 9.05 |
| 01/18 | 171 | 189 | 170 | 188 | +9.3% | 2,201,000 | 113億222万 | +18.99% | - | 8.91 |
| 01/17 | 168 | 175 | 163 | 172 | -1.71% | 1,941,000 | 103億4033万 | +10.97% | - | 8.15 |
| 01/16 | 185 | 186 | 168 | 175 | -5.41% | 1,881,000 | 105億2068万 | +14.38% | - | 8.29 |
| 01/13 | 186 | 186 | 181 | 185 | -1.6% | 993,000 | 111億2187万 | +21.71% | - | 8.77 |
| 01/12 | 186 | 189 | 177 | 188 | +1.08% | 1,493,000 | 113億222万 | +25.33% | - | 8.91 |
| 01/11 | 191 | 194 | 183 | 186 | -2.11% | 2,093,000 | 111億8198万 | +24.83% | - | 8.81 |
| 01/10 | 189 | 194 | 184 | 190 | +3.26% | 4,182,000 | 114億2246万 | +28.38% | - | 9 |
| 01/06 | 173 | 191 | 172 | 184 | +5.75% | 7,257,000 | 110億6175万 | +25.17% | - | 8.72 |
| 01/05 | 168 | 176 | 165 | 174 | +5.45% | 4,243,000 | 104億6057万 | +19.18% | - | 8.24 |
| 01/04 | 165 | 166 | 160 | 165 | 0% | 1,430,000 | 99億1950万 | +12.24% | - | 7.82 |
| 2016 |
| 12/30 | 167 | 172 | 165 | 165 | +0.61% | 2,563,000 | 99億1950万 | +12.24% | - | 7.82 |
| 12/29 | 166 | 170 | 161 | 164 | -2.96% | 3,380,000 | 98億5938万 | +10.81% | - | 7.77 |
| 12/28 | 160 | 170 | 159 | 169 | +8.33% | 5,742,000 | 101億5997万 | +14.97% | - | 8.01 |
| 12/27 | 146 | 168 | 144 | 156 | +6.85% | 9,957,000 | 93億7844万 | +6.85% | - | 7.39 |
| 12/26 | 146 | 147 | 142 | 146 | +0.69% | 1,359,000 | 87億7726万 | +0.69% | - | 6.92 |
| 12/22 | 144 | 149 | 141 | 145 | -1.36% | 3,554,000 | 87億1714万 | 0% | - | 6.87 |
| 12/21 | 144 | 152 | 139 | 147 | +6.52% | 8,984,000 | 88億3737万 | +2.08% | - | 6.97 |
| 12/20 | 132 | 140 | 128 | 138 | +5.34% | 2,632,000 | 82億9631万 | -4.17% | - | 6.54 |
| 12/19 | 133 | 136 | 131 | 131 | -1.5% | 1,268,000 | 78億7548万 | -9.03% | - | 6.21 |
| 12/16 | 131 | 136 | 129 | 133 | +0.76% | 1,637,000 | 79億9572万 | -7.64% | - | 6.3 |
| 12/15 | 130 | 134 | 122 | 132 | +2.33% | 4,027,000 | 79億3560万 | -8.33% | - | 6.25 |
| 12/14 | 143 | 144 | 129 | 129 | -5.15% | 3,494,000 | 77億5525万 | -9.79% | - | 6.11 |
| 12/13 | 129 | 139 | 128 | 136 | +4.62% | 2,265,000 | 81億7607万 | -4.9% | - | 6.44 |
| 12/12 | 126 | 135 | 125 | 130 | +5.69% | 2,703,000 | 78億1536万 | -9.09% | - | 6.16 |
| 12/09 | 128 | 132 | 122 | 123 | 0% | 2,453,000 | 73億9454万 | -13.99% | - | 5.83 |
| 12/08 | 122 | 129 | 122 | 123 | 0% | 2,352,000 | 73億9454万 | -13.99% | - | 5.83 |
| 12/07 | 129 | 129 | 120 | 123 | -9.56% | 3,974,000 | 73億9454万 | -13.99% | - | 5.83 |
| 12/06 | 141 | 145 | 136 | 136 | -5.56% | 2,204,000 | 81億7607万 | -4.23% | - | 6.44 |
| 12/05 | 156 | 156 | 135 | 144 | -7.69% | 4,337,000 | 86億5702万 | +2.13% | - | 6.82 |
| 12/02 | 170 | 179 | 152 | 156 | -6.59% | 5,838,000 | 93億7844万 | +12.23% | - | 7.39 |
| 12/01 | 161 | 168 | 153 | 167 | +3.73% | 2,580,000 | 100億3974万 | +22.79% | - | 7.91 |
| 11/30 | 169 | 170 | 151 | 161 | -4.17% | 2,671,000 | 96億7903万 | +21.05% | - | 7.63 |
| 11/29 | 181 | 183 | 166 | 168 | -4.55% | 2,816,000 | 100億9986万 | +29.23% | - | 7.96 |
| 11/28 | 184 | 189 | 172 | 176 | +4.14% | 4,512,000 | 105億8080万 | +38.58% | - | 8.34 |
| 11/25 | 179 | 179 | 160 | 169 | -9.63% | 6,494,000 | 101億5997万 | +37.4% | - | 8.01 |
| 11/24 | 151 | 195 | 151 | 187 | +24.67% | 18,155,000 | 112億4210万 | +55.83% | - | 8.86 |
| 11/22 | 141 | 151 | 141 | 150 | +7.91% | 3,768,000 | 90億1773万 | +29.31% | - | 7.11 |
| 11/21 | 142 | 145 | 139 | 139 | +0.72% | 1,874,000 | 83億5643万 | +23.01% | - | 6.59 |
| 11/18 | 137 | 144 | 135 | 138 | -0.72% | 2,366,000 | 82億9631万 | +25.45% | - | 6.54 |
| 11/17 | 134 | 146 | 132 | 139 | +6.11% | 5,135,000 | 83億5643万 | +28.7% | - | 6.59 |
| 11/16 | 130 | 140 | 128 | 131 | -5.07% | 3,123,000 | 78億7548万 | +23.58% | - | 6.21 |
| 11/15 | 127 | 138 | 121 | 138 | +4.55% | 3,088,000 | 82億9631万 | +32.69% | - | 6.54 |
| 11/14 | 136 | 141 | 129 | 132 | -4.35% | 2,765,000 | 79億3560万 | +29.41% | - | 6.25 |
| 11/11 | 129 | 141 | 126 | 138 | +10.4% | 4,952,000 | 82億9631万 | +39.39% | - | 6.54 |
| 11/10 | 125 | 130 | 122 | 125 | +7.76% | 2,241,000 | 75億1477万 | +28.87% | - | 5.92 |
| 11/09 | 121 | 126 | 98 | 116 | -11.45% | 5,982,000 | 69億7371万 | +22.11% | - | 5.5 |
| 11/08 | 134 | 136 | 127 | 131 | -2.96% | 2,169,000 | 78億7548万 | +39.36% | - | 6.21 |
| 11/07 | 130 | 142 | 125 | 135 | +9.76% | 7,490,000 | 81億1595万 | +46.74% | - | 6.4 |
| 11/04 | 130 | 136 | 118 | 123 | -8.21% | 5,719,000 | 56億8730万 | +36.67% | - | 4.48 |
