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 | 306 | 309 | 299 | 299 | -1.64% | 118,900 | 226億3102万 | -7.72% | 21.94 | 0.56 |
| 03/30 | 307 | 309 | 303 | 304 | -1.62% | 80,600 | 230億946万 | -6.17% | 22.31 | 0.56 |
| 03/29 | 312 | 313 | 307 | 309 | -1.28% | 164,200 | 233億8791万 | -4.92% | 22.67 | 0.57 |
| 03/28 | 311 | 318 | 308 | 313 | +1.62% | 304,500 | 236億9066万 | -3.69% | 22.97 | 0.58 |
| 03/27 | 311 | 312 | 307 | 308 | -3.14% | 196,200 | 233億1222万 | -5.23% | 22.6 | 0.57 |
| 03/24 | 314 | 319 | 314 | 318 | +0.32% | 154,600 | 240億6911万 | -2.15% | 23.33 | 0.59 |
| 03/23 | 314 | 317 | 312 | 317 | +1.28% | 138,300 | 239億9342万 | -2.46% | 23.26 | 0.59 |
| 03/22 | 314 | 314 | 308 | 313 | -3.4% | 321,100 | 236億9066万 | -3.69% | 22.97 | 0.58 |
| 03/21 | 324 | 327 | 322 | 324 | -1.82% | 131,100 | 245億2324万 | -0.31% | 23.77 | 0.6 |
| 03/17 | 330 | 331 | 326 | 330 | -0.6% | 104,100 | 249億7738万 | +1.54% | 24.21 | 0.61 |
| 03/16 | 327 | 334 | 321 | 332 | +0.61% | 180,300 | 251億2875万 | +2.47% | 24.36 | 0.62 |
| 03/15 | 329 | 330 | 325 | 330 | -1.2% | 139,200 | 249億7738万 | +2.17% | 24.21 | 0.61 |
| 03/14 | 335 | 336 | 333 | 334 | -0.6% | 81,300 | 252億8013万 | +3.73% | 24.51 | 0.62 |
| 03/13 | 336 | 337 | 333 | 336 | -1.18% | 281,500 | 254億3151万 | +4.67% | 24.65 | 0.62 |
| 03/10 | 340 | 342 | 336 | 340 | +1.49% | 305,300 | 257億3427万 | +6.25% | 24.95 | 0.63 |
| 03/09 | 333 | 335 | 329 | 335 | +0.3% | 133,500 | 253億5582万 | +5.02% | 24.58 | 0.62 |
| 03/08 | 336 | 338 | 334 | 334 | -1.18% | 111,000 | 252億8013万 | +5.03% | 24.51 | 0.62 |
| 03/07 | 337 | 339 | 334 | 338 | 0% | 210,100 | 255億8289万 | +6.62% | 24.8 | 0.63 |
| 03/06 | 339 | 340 | 334 | 338 | -0.59% | 170,400 | 255億8289万 | +7.3% | 24.8 | 0.63 |
| 03/03 | 336 | 341 | 332 | 340 | +1.49% | 310,600 | 257億3427万 | +8.28% | 24.95 | 0.63 |
| 03/02 | 332 | 337 | 331 | 335 | +3.72% | 349,800 | 253億5582万 | +7.03% | 24.58 | 0.62 |
| 03/01 | 317 | 324 | 317 | 323 | +1.57% | 241,900 | 244億4755万 | +3.53% | 23.7 | 0.6 |
| 02/28 | 315 | 319 | 313 | 318 | +1.6% | 162,800 | 240億6911万 | +2.25% | 23.33 | 0.59 |
| 02/27 | 312 | 314 | 308 | 313 | +0.64% | 192,100 | 236億9066万 | +0.64% | 22.97 | 0.58 |
| 02/24 | 315 | 317 | 311 | 311 | -1.58% | 149,900 | 235億3928万 | +0.32% | 22.82 | 0.58 |
| 02/23 | 318 | 318 | 314 | 316 | -0.63% | 102,900 | 239億1773万 | +1.61% | 23.19 | 0.59 |
| 02/22 | 320 | 321 | 315 | 318 | -0.31% | 83,100 | 240億6911万 | +2.58% | 23.33 | 0.59 |
| 02/21 | 314 | 319 | 312 | 319 | +2.24% | 141,400 | 241億4480万 | +2.9% | 23.41 | 0.59 |
| 02/20 | 313 | 313 | 310 | 312 | 0% | 69,500 | 236億1497万 | +0.65% | 22.89 | 0.58 |
| 02/17 | 310 | 314 | 309 | 312 | 0% | 66,100 | 236億1497万 | +0.65% | 22.89 | 0.58 |
| 02/16 | 316 | 316 | 310 | 312 | -1.58% | 68,700 | 236億1497万 | +0.65% | 22.89 | 0.58 |
| 02/15 | 318 | 320 | 315 | 317 | +1.28% | 97,500 | 239億9342万 | +2.26% | 23.26 | 0.59 |
| 02/14 | 320 | 320 | 312 | 313 | -1.57% | 113,200 | 236億9066万 | +0.64% | 22.97 | 0.58 |
| 02/13 | 316 | 319 | 313 | 318 | +1.92% | 202,500 | 240億6911万 | +2.25% | 23.33 | 0.59 |
| 02/10 | 307 | 312 | 306 | 312 | +3.65% | 181,800 | 236億1497万 | 0% | 22.89 | 0.58 |
| 02/09 | 303 | 305 | 300 | 301 | -1.63% | 108,300 | 227億8239万 | -3.83% | 22.09 | 0.56 |
| 02/08 | 305 | 306 | 302 | 306 | +0.33% | 112,400 | 231億6084万 | -2.55% | 22.45 | 0.57 |
| 02/07 | 307 | 309 | 305 | 305 | -1.93% | 99,400 | 230億8515万 | -3.17% | 22.38 | 0.57 |
| 02/06 | 313 | 313 | 309 | 311 | +0.97% | 51,900 | 235億3928万 | -1.58% | 22.82 | 0.58 |
| 02/03 | 310 | 313 | 307 | 308 | -0.32% | 75,900 | 233億1222万 | -2.84% | 22.6 | 0.57 |
| 02/02 | 315 | 316 | 308 | 309 | +0.32% | 210,600 | 233億8791万 | -2.83% | 22.67 | 0.57 |
| 02/01 | 305 | 311 | 305 | 308 | -0.32% | 126,300 | 233億1222万 | -3.45% | 22.6 | 0.57 |
| 01/31 | 304 | 313 | 303 | 309 | +0.65% | 158,600 | 233億8791万 | -3.44% | 22.67 | 0.57 |
| 01/30 | 312 | 313 | 307 | 307 | -1.92% | 152,900 | 232億3653万 | -4.66% | 22.53 | 0.57 |
| 01/27 | 320 | 321 | 312 | 313 | -0.63% | 171,600 | 236億9066万 | -3.1% | 22.97 | 0.58 |
| 01/26 | 309 | 315 | 309 | 315 | +3.96% | 262,200 | 238億4204万 | -3.08% | 23.11 | 0.58 |
| 01/25 | 306 | 306 | 301 | 303 | +1% | 179,200 | 229億3377万 | -7.06% | 22.23 | 0.56 |
| 01/24 | 303 | 304 | 299 | 300 | -1.64% | 133,800 | 227億670万 | -8.81% | 22.01 | 0.56 |
| 01/23 | 315 | 315 | 303 | 305 | -3.17% | 178,400 | 230億8515万 | -7.85% | 22.38 | 0.57 |
| 01/20 | 316 | 317 | 313 | 315 | +0.64% | 152,500 | 238億4204万 | -5.41% | 23.11 | 0.58 |
| 01/19 | 315 | 321 | 312 | 313 | +0.97% | 216,500 | 236億9066万 | -6.57% | 22.97 | 0.58 |
| 01/18 | 299 | 311 | 299 | 310 | +1.64% | 222,400 | 234億6360万 | -8.01% | 22.75 | 0.58 |
| 01/17 | 313 | 313 | 303 | 305 | -1.93% | 262,100 | 230億8515万 | -10.03% | 22.38 | 0.57 |
| 01/16 | 322 | 323 | 306 | 311 | -3.12% | 282,400 | 235億3928万 | -8.8% | 22.82 | 0.58 |
| 01/13 | 324 | 325 | 320 | 321 | -1.23% | 266,400 | 242億9617万 | -6.14% | 23.55 | 0.6 |
| 01/12 | 329 | 330 | 323 | 325 | -0.61% | 282,500 | 245億9893万 | -4.97% | 23.85 | 0.6 |
| 01/11 | 330 | 330 | 326 | 327 | -0.3% | 137,100 | 247億5031万 | -4.11% | 23.99 | 0.61 |
| 01/10 | 325 | 330 | 323 | 328 | 0% | 241,600 | 248億2600万 | -3.53% | 24.07 | 0.61 |
| 01/06 | 331 | 335 | 321 | 328 | -2.67% | 416,800 | 248億2600万 | -3.24% | 24.07 | 0.61 |
| 01/05 | 344 | 346 | 336 | 337 | -1.46% | 290,200 | 255億720万 | -0.3% | 24.73 | 0.63 |
| 01/04 | 335 | 342 | 334 | 342 | +4.91% | 421,800 | 258億8564万 | +1.79% | 25.09 | 0.63 |
| 2016 |
| 12/30 | 323 | 329 | 322 | 326 | -0.61% | 127,900 | 246億7462万 | -2.1% | 23.99 | 0.61 |
| 12/29 | 330 | 333 | 325 | 328 | -2.38% | 288,000 | 248億2600万 | -1.2% | 24.14 | 0.61 |
| 12/28 | 336 | 339 | 333 | 336 | +1.2% | 251,400 | 254億3151万 | +1.82% | 24.72 | 0.63 |
| 12/27 | 331 | 340 | 331 | 332 | +0.61% | 431,800 | 251億2875万 | +0.91% | 24.43 | 0.62 |
| 12/26 | 334 | 334 | 324 | 330 | -2.37% | 421,400 | 249億7738万 | +0.92% | 24.28 | 0.61 |
| 12/22 | 340 | 340 | 334 | 338 | -1.46% | 313,900 | 255億8289万 | +4.32% | 24.87 | 0.63 |
| 12/21 | 345 | 349 | 340 | 343 | 0% | 311,800 | 259億6133万 | +6.85% | 25.24 | 0.64 |
| 12/20 | 342 | 349 | 338 | 343 | -2.83% | 340,100 | 259億6133万 | +8.2% | 25.24 | 0.64 |
| 12/19 | 359 | 359 | 350 | 353 | -1.67% | 203,800 | 267億1822万 | +12.42% | 25.98 | 0.66 |
| 12/16 | 362 | 365 | 356 | 359 | -0.83% | 412,700 | 271億7236万 | +16.18% | 26.42 | 0.67 |
| 12/15 | 359 | 370 | 356 | 362 | +1.69% | 518,200 | 273億9942万 | +19.08% | 26.64 | 0.67 |
| 12/14 | 360 | 364 | 353 | 356 | -1.11% | 263,000 | 269億4529万 | +19.46% | 26.2 | 0.66 |
| 12/13 | 346 | 363 | 345 | 360 | +1.98% | 419,600 | 272億4805万 | +22.87% | 26.49 | 0.67 |
| 12/12 | 370 | 373 | 347 | 353 | -4.59% | 529,900 | 267億1822万 | +22.57% | 25.98 | 0.66 |
| 12/09 | 372 | 373 | 362 | 370 | -0.27% | 515,000 | 280億494万 | +30.74% | 27.23 | 0.69 |
| 12/08 | 377 | 380 | 361 | 371 | +4.21% | 878,900 | 280億8063万 | +33.45% | 27.3 | 0.69 |
| 12/07 | 335 | 356 | 334 | 356 | +7.55% | 713,400 | 269億4529万 | +30.4% | 26.2 | 0.66 |
| 12/06 | 318 | 331 | 318 | 331 | +5.75% | 558,900 | 250億5306万 | +23.51% | 24.36 | 0.62 |
| 12/05 | 314 | 315 | 307 | 313 | 0% | 355,300 | 236億9066万 | +18.11% | 23.03 | 0.58 |
| 12/02 | 302 | 314 | 299 | 313 | +3.99% | 422,900 | 236億9066万 | +19.01% | 23.03 | 0.58 |
| 12/01 | 300 | 313 | 299 | 301 | +2.73% | 621,300 | 227億8239万 | +15.77% | 22.15 | 0.56 |
| 11/30 | 293 | 297 | 290 | 293 | +0.34% | 189,000 | 221億7688万 | +13.57% | 21.56 | 0.55 |
| 11/29 | 290 | 298 | 289 | 292 | -0.34% | 195,800 | 221億119万 | +14.06% | 21.49 | 0.54 |
| 11/28 | 285 | 293 | 280 | 293 | +2.81% | 243,700 | 221億7688万 | +15.35% | 21.56 | 0.55 |
| 11/25 | 291 | 294 | 282 | 285 | -1.72% | 327,600 | 215億7137万 | +13.1% | 20.97 | 0.53 |
| 11/24 | 293 | 294 | 288 | 290 | +1.05% | 284,600 | 219億4981万 | +16% | 21.34 | 0.54 |
| 11/22 | 291 | 295 | 286 | 287 | -2.38% | 338,200 | 217億2275万 | +15.73% | 21.12 | 0.53 |
| 11/21 | 295 | 297 | 287 | 294 | +2.44% | 546,800 | 222億5257万 | +19.51% | 21.63 | 0.55 |
| 11/18 | 275 | 290 | 274 | 287 | +7.89% | 786,900 | 217億2275万 | +17.62% | 21.12 | 0.53 |
| 11/17 | 265 | 270 | 262 | 266 | +0.76% | 554,900 | 201億3328万 | +9.92% | 19.57 | 0.5 |
| 11/16 | 250 | 264 | 245 | 264 | +8.2% | 431,500 | 199億8190万 | +9.54% | 19.43 | 0.49 |
| 11/15 | 246 | 248 | 241 | 244 | -0.41% | 138,700 | 184億6812万 | +1.67% | 17.95 | 0.45 |
| 11/14 | 240 | 248 | 240 | 245 | +2.08% | 300,600 | 185億4381万 | +2.08% | 18.03 | 0.46 |
| 11/11 | 240 | 244 | 238 | 240 | +0.84% | 136,400 | 181億6536万 | 0% | 17.66 | 0.45 |
| 11/10 | 232 | 239 | 229 | 238 | +10.19% | 150,800 | 180億1398万 | -0.83% | 17.51 | 0.44 |
| 11/09 | 231 | 235 | 205 | 216 | -6.49% | 274,800 | 163億4883万 | -10% | 15.89 | 0.4 |
| 11/08 | 235 | 235 | 231 | 231 | -1.28% | 87,900 | 174億8416万 | -4.15% | 17 | 0.43 |
| 11/07 | 235 | 237 | 232 | 234 | +0.86% | 70,900 | 177億1123万 | -2.9% | 17.22 | 0.44 |
| 11/04 | 234 | 234 | 228 | 232 | -2.11% | 126,100 | 175億5985万 | -4.13% | 17.07 | 0.43 |
