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 | 273 | 273 | 261 | 265 | -2.21% | 39,000 | 69億3770万 | -2.21% | 21.83 | 0.48 |
03/30 | 272 | 273 | 270 | 271 | -0.37% | 10,100 | 70億9478万 | 0% | 22.33 | 0.49 |
03/29 | 273 | 276 | 272 | 272 | -2.51% | 23,000 | 71億2096万 | +0.37% | 22.41 | 0.49 |
03/28 | 270 | 279 | 270 | 279 | +3.33% | 29,300 | 73億422万 | +2.95% | 22.99 | 0.5 |
03/27 | 271 | 273 | 269 | 270 | -1.1% | 27,400 | 70億6860万 | -0.37% | 22.25 | 0.48 |
03/24 | 272 | 273 | 269 | 273 | +1.49% | 18,800 | 71億4714万 | +0.74% | 22.49 | 0.49 |
03/23 | 269 | 271 | 269 | 269 | 0% | 13,100 | 70億4242万 | -0.74% | 22.16 | 0.48 |
03/22 | 272 | 272 | 269 | 269 | -1.82% | 30,800 | 70億4242万 | -0.74% | 22.16 | 0.48 |
03/21 | 272 | 275 | 272 | 274 | +0.37% | 29,900 | 71億7332万 | +0.74% | 22.58 | 0.49 |
03/17 | 272 | 275 | 272 | 273 | -0.36% | 29,500 | 71億4714万 | +0.37% | 22.49 | 0.49 |
03/16 | 271 | 274 | 270 | 274 | +1.11% | 48,000 | 71億7332万 | +0.74% | 22.58 | 0.49 |
03/15 | 272 | 273 | 271 | 271 | -1.09% | 24,000 | 70億9478万 | 0% | 22.33 | 0.49 |
03/14 | 273 | 274 | 270 | 274 | +0.37% | 26,900 | 71億7332万 | +0.74% | 22.58 | 0.49 |
03/13 | 272 | 273 | 270 | 273 | +0.37% | 27,700 | 71億4714万 | 0% | 22.49 | 0.49 |
03/10 | 270 | 273 | 270 | 272 | +1.12% | 52,400 | 71億2096万 | -0.73% | 22.41 | 0.49 |
03/09 | 267 | 269 | 267 | 269 | +0.37% | 33,700 | 70億4242万 | -2.18% | 22.16 | 0.48 |
03/08 | 266 | 268 | 265 | 268 | 0% | 33,700 | 70億1624万 | -2.9% | 22.08 | 0.48 |
03/07 | 266 | 269 | 266 | 268 | +0.75% | 35,200 | 70億1624万 | -3.25% | 22.08 | 0.48 |
03/06 | 269 | 269 | 266 | 266 | -1.12% | 72,400 | 69億6388万 | -4.32% | 21.92 | 0.48 |
03/03 | 272 | 274 | 269 | 269 | -1.82% | 40,200 | 70億4242万 | -3.58% | 22.16 | 0.48 |
03/02 | 273 | 278 | 271 | 274 | +1.48% | 101,200 | 71億7332万 | -2.14% | 22.58 | 0.49 |
03/01 | 270 | 272 | 269 | 270 | +0.37% | 29,200 | 70億6860万 | -3.57% | 22.25 | 0.48 |
02/28 | 269 | 272 | 268 | 269 | -0.37% | 49,900 | 70億4242万 | -4.27% | 22.16 | 0.48 |
02/27 | 272 | 273 | 268 | 270 | -1.46% | 65,800 | 70億6860万 | -4.26% | 22.25 | 0.48 |
02/24 | 278 | 279 | 273 | 274 | -0.36% | 66,600 | 71億7332万 | -3.18% | 22.58 | 0.49 |
02/23 | 275 | 280 | 274 | 275 | +1.48% | 77,900 | 71億9950万 | -2.83% | 22.66 | 0.49 |
02/22 | 271 | 274 | 271 | 271 | +0.37% | 32,800 | 70億9478万 | -4.58% | 22.33 | 0.49 |
02/21 | 271 | 272 | 268 | 270 | -0.74% | 44,800 | 70億6860万 | -4.93% | 22.25 | 0.48 |
02/20 | 271 | 272 | 270 | 272 | 0% | 21,600 | 71億2096万 | -4.23% | 22.41 | 0.49 |
02/17 | 274 | 275 | 272 | 272 | -0.73% | 33,300 | 71億2096万 | -4.23% | 22.41 | 0.49 |
02/16 | 276 | 276 | 273 | 274 | -0.36% | 22,300 | 71億7332万 | -3.52% | 22.58 | 0.49 |
02/15 | 275 | 276 | 274 | 275 | 0% | 43,600 | 71億9950万 | -3.51% | 22.66 | 0.49 |
02/14 | 278 | 278 | 275 | 275 | -1.08% | 40,100 | 71億9950万 | -3.51% | 22.66 | 0.49 |
02/13 | 272 | 278 | 272 | 278 | +3.73% | 74,300 | 72億7804万 | -2.46% | 22.91 | 0.5 |
02/10 | 265 | 270 | 265 | 268 | +1.13% | 101,400 | 70億1624万 | -5.96% | 22.08 | 0.48 |
02/09 | 264 | 271 | 260 | 265 | -10.47% | 346,400 | 69億3770万 | -7.02% | 21.83 | 0.48 |
02/08 | 291 | 296 | 289 | 296 | +0.34% | 53,000 | 77億4928万 | +3.86% | 24.39 | 0.53 |
02/07 | 294 | 296 | 293 | 295 | 0% | 29,800 | 77億2310万 | +3.87% | 24.31 | 0.53 |
02/06 | 298 | 298 | 293 | 295 | -0.67% | 44,300 | 77億2310万 | +4.24% | 24.31 | 0.53 |
02/03 | 293 | 300 | 293 | 297 | +1.37% | 95,300 | 77億7546万 | +5.32% | 24.47 | 0.53 |
02/02 | 294 | 300 | 293 | 293 | +0.34% | 93,500 | 76億7074万 | +4.27% | 24.14 | 0.53 |
02/01 | 291 | 294 | 289 | 292 | 0% | 45,500 | 76億4456万 | +4.29% | 24.06 | 0.52 |
01/31 | 289 | 293 | 289 | 292 | +0.34% | 51,700 | 76億4456万 | +4.66% | 24.06 | 0.52 |
01/30 | 290 | 292 | 289 | 291 | +0.34% | 39,000 | 76億1838万 | +4.68% | 23.98 | 0.52 |
01/27 | 287 | 290 | 287 | 290 | +0.35% | 23,900 | 75億9220万 | +4.69% | 23.89 | 0.52 |
01/26 | 289 | 291 | 282 | 289 | +0.35% | 61,200 | 75億6602万 | +4.71% | 23.81 | 0.52 |
01/25 | 294 | 294 | 278 | 288 | -1.37% | 65,400 | 75億3984万 | +4.73% | 23.73 | 0.52 |
01/24 | 292 | 293 | 287 | 292 | 0% | 53,700 | 76億4456万 | +6.57% | 24.06 | 0.52 |
01/23 | 290 | 295 | 287 | 292 | +2.46% | 111,800 | 76億4456万 | +6.57% | 24.06 | 0.52 |
01/20 | 282 | 287 | 281 | 285 | +1.06% | 67,500 | 74億6130万 | +4.4% | 23.48 | 0.51 |
01/19 | 277 | 283 | 277 | 282 | +1.81% | 90,700 | 73億8276万 | +3.68% | 23.24 | 0.51 |
01/18 | 276 | 280 | 274 | 277 | 0% | 58,400 | 72億5186万 | +1.84% | 22.82 | 0.5 |
01/17 | 277 | 278 | 275 | 277 | 0% | 35,500 | 72億5186万 | +1.84% | 22.82 | 0.5 |
01/16 | 278 | 279 | 271 | 277 | 0% | 39,600 | 72億5186万 | +1.84% | 22.82 | 0.5 |
01/13 | 277 | 278 | 273 | 277 | 0% | 37,200 | 72億5186万 | +1.84% | 22.82 | 0.5 |
01/12 | 278 | 280 | 276 | 277 | -0.36% | 63,800 | 72億5186万 | +1.84% | 22.82 | 0.5 |
01/11 | 275 | 278 | 275 | 278 | +1.09% | 57,300 | 72億7804万 | +2.21% | 22.91 | 0.5 |
01/10 | 277 | 280 | 275 | 275 | +0.36% | 118,600 | 71億9950万 | +1.48% | 22.66 | 0.49 |
01/06 | 275 | 275 | 272 | 274 | -0.72% | 33,500 | 71億7332万 | +1.11% | 22.58 | 0.49 |
01/05 | 273 | 276 | 273 | 276 | +0.73% | 60,500 | 72億2568万 | +1.85% | 22.74 | 0.5 |
01/04 | 274 | 275 | 269 | 274 | +0.37% | 40,200 | 71億7332万 | +1.11% | 22.58 | 0.49 |
2016 |
12/30 | 265 | 273 | 264 | 273 | +1.87% | 47,200 | 71億4714万 | +0.74% | 22.49 | 0.49 |
12/29 | 270 | 270 | 267 | 268 | -1.47% | 20,900 | 70億1624万 | -1.11% | 22.08 | 0.48 |
12/28 | 266 | 272 | 266 | 272 | +2.64% | 41,700 | 71億2096万 | +0.37% | 22.41 | 0.49 |
12/27 | 265 | 270 | 262 | 265 | -0.38% | 71,300 | 69億3770万 | -2.21% | 21.83 | 0.48 |
12/26 | 265 | 267 | 263 | 266 | +0.38% | 32,900 | 69億6388万 | -1.85% | 21.92 | 0.48 |
12/22 | 262 | 266 | 261 | 265 | 0% | 101,400 | 69億3770万 | -2.21% | 21.83 | 0.48 |
12/21 | 267 | 267 | 263 | 265 | -0.38% | 44,200 | 69億3770万 | -2.21% | 21.83 | 0.48 |
12/20 | 267 | 267 | 261 | 266 | -0.37% | 54,200 | 69億6388万 | -1.85% | 21.92 | 0.48 |
12/19 | 269 | 270 | 264 | 267 | -1.48% | 53,300 | 69億9006万 | -1.11% | 22 | 0.48 |
12/16 | 272 | 273 | 269 | 271 | 0% | 51,700 | 70億9478万 | +0.37% | 22.33 | 0.49 |
12/15 | 272 | 273 | 270 | 271 | -0.37% | 32,100 | 70億9478万 | +0.74% | 22.33 | 0.49 |
12/14 | 269 | 272 | 269 | 272 | +0.37% | 74,200 | 71億2096万 | +1.49% | 22.41 | 0.49 |
12/13 | 270 | 272 | 269 | 271 | -0.73% | 52,200 | 70億9478万 | +1.5% | 22.33 | 0.49 |
12/12 | 271 | 276 | 271 | 273 | -1.09% | 42,700 | 71億4714万 | +2.25% | 22.49 | 0.49 |
12/09 | 274 | 278 | 274 | 276 | -0.36% | 33,000 | 72億2568万 | +3.76% | 22.74 | 0.5 |
12/08 | 275 | 277 | 274 | 277 | +0.73% | 38,600 | 72億5186万 | +4.53% | 22.82 | 0.5 |
12/07 | 275 | 276 | 274 | 275 | +0.36% | 38,700 | 71億9950万 | +3.77% | 22.66 | 0.49 |
12/06 | 277 | 277 | 273 | 274 | +0.74% | 37,500 | 71億7332万 | +3.79% | 22.58 | 0.49 |
12/05 | 273 | 275 | 271 | 272 | -0.37% | 27,800 | 71億2096万 | +3.42% | 22.41 | 0.49 |
12/02 | 274 | 276 | 272 | 273 | -0.73% | 41,400 | 71億4714万 | +4.2% | 22.49 | 0.49 |
12/01 | 270 | 276 | 270 | 275 | +1.48% | 103,500 | 71億9950万 | +4.96% | 22.66 | 0.49 |
11/30 | 271 | 273 | 263 | 271 | 0% | 52,200 | 70億9478万 | +3.83% | 22.33 | 0.49 |
11/29 | 269 | 271 | 268 | 271 | 0% | 28,000 | 70億9478万 | +4.23% | 22.33 | 0.49 |
11/28 | 271 | 271 | 268 | 271 | +1.12% | 16,200 | 70億9478万 | +4.63% | 22.33 | 0.49 |
11/25 | 272 | 272 | 263 | 268 | -0.74% | 43,500 | 70億1624万 | +3.88% | 22.08 | 0.48 |
11/24 | 273 | 273 | 268 | 270 | +0.37% | 40,400 | 70億6860万 | +5.06% | 22.25 | 0.48 |
11/22 | 265 | 270 | 265 | 269 | 0% | 41,500 | 70億4242万 | +4.67% | 22.16 | 0.48 |
11/21 | 270 | 270 | 267 | 269 | +0.37% | 42,100 | 70億4242万 | +5.08% | 22.16 | 0.48 |
11/18 | 267 | 269 | 264 | 268 | +1.13% | 33,100 | 70億1624万 | +5.51% | 22.08 | 0.48 |
11/17 | 262 | 268 | 262 | 265 | -1.49% | 82,000 | 69億3770万 | +4.74% | 21.83 | 0.48 |
11/16 | 270 | 270 | 256 | 269 | +1.13% | 54,800 | 70億4242万 | +6.75% | 22.16 | 0.48 |
11/15 | 263 | 273 | 259 | 266 | +3.1% | 180,300 | 69億6388万 | +5.98% | 21.92 | 0.48 |
11/14 | 253 | 258 | 250 | 258 | +2.79% | 46,200 | 67億5444万 | +3.2% | 21.26 | 0.46 |
11/11 | 254 | 254 | 246 | 251 | -0.4% | 34,200 | 65億7118万 | +0.4% | 20.68 | 0.45 |
11/10 | 258 | 258 | 251 | 252 | +2.86% | 59,100 | 65億9736万 | +0.8% | 20.76 | 0.45 |
11/09 | 257 | 257 | 244 | 245 | -4.67% | 40,000 | 64億1410万 | -2% | 20.19 | 0.44 |
11/08 | 258 | 258 | 254 | 257 | +0.78% | 30,800 | 67億2826万 | +2.8% | 21.18 | 0.46 |
11/07 | 254 | 256 | 252 | 255 | +1.19% | 32,900 | 66億7590万 | +2.41% | 21.01 | 0.46 |
11/04 | 253 | 255 | 250 | 252 | -2.7% | 34,200 | 65億9736万 | +1.61% | 20.76 | 0.45 |