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 | 329 | 330 | 327 | 328 | 0% | 6,100 | 16億9070万 | +1.86% | 11.46 | 0.66 |
| 03/30 | 327 | 331 | 327 | 328 | -0.91% | 8,100 | 16億9070万 | +1.86% | 11.46 | 0.66 |
| 03/29 | 334 | 334 | 320 | 331 | 0% | 9,200 | 17億616万 | +3.12% | 11.56 | 0.67 |
| 03/28 | 336 | 336 | 325 | 331 | -1.78% | 29,100 | 17億616万 | +3.44% | 11.56 | 0.67 |
| 03/27 | 338 | 339 | 329 | 337 | +0.6% | 21,500 | 17億3709万 | +5.64% | 11.77 | 0.68 |
| 03/24 | 335 | 337 | 325 | 335 | +1.21% | 58,800 | 17億2678万 | +5.68% | 11.7 | 0.67 |
| 03/23 | 323 | 331 | 323 | 331 | +1.53% | 27,400 | 17億616万 | +4.75% | 11.56 | 0.67 |
| 03/22 | 327 | 336 | 326 | 326 | -1.81% | 25,600 | 16億8039万 | +3.49% | 11.39 | 0.66 |
| 03/21 | 319 | 335 | 319 | 332 | +4.08% | 44,200 | 17億1132万 | +5.73% | 11.6 | 0.67 |
| 03/17 | 330 | 333 | 319 | 319 | -4.2% | 21,600 | 16億4431万 | +1.92% | 11.14 | 0.64 |
| 03/16 | 311 | 336 | 310 | 333 | +7.07% | 186,100 | 17億1647万 | +6.73% | 11.63 | 0.67 |
| 03/15 | 311 | 314 | 308 | 311 | 0% | 13,600 | 16億307万 | 0% | 10.86 | 0.63 |
| 03/14 | 308 | 311 | 308 | 311 | -0.32% | 4,000 | 16億307万 | 0% | 10.86 | 0.63 |
| 03/13 | 310 | 313 | 310 | 312 | +0.97% | 7,400 | 16億822万 | +0.65% | 10.9 | 0.63 |
| 03/10 | 309 | 313 | 309 | 309 | 0% | 14,600 | 15億9276万 | -0.32% | 10.79 | 0.62 |
| 03/09 | 312 | 312 | 309 | 309 | -1.28% | 5,000 | 15億9276万 | 0% | 10.79 | 0.62 |
| 03/08 | 314 | 314 | 308 | 313 | -0.32% | 16,400 | 16億1338万 | +1.29% | 10.93 | 0.63 |
| 03/07 | 313 | 317 | 313 | 314 | -1.26% | 3,200 | 16億1853万 | +1.62% | 10.97 | 0.63 |
| 03/06 | 318 | 318 | 315 | 318 | 0% | 15,800 | 16億3915万 | +2.91% | 11.11 | 0.64 |
| 03/03 | 315 | 318 | 314 | 318 | 0% | 1,900 | 16億3915万 | +3.25% | 11.11 | 0.64 |
| 03/02 | 321 | 322 | 311 | 318 | +0.63% | 39,000 | 16億3915万 | +3.25% | 11.11 | 0.64 |
| 03/01 | 319 | 322 | 311 | 316 | -0.94% | 14,300 | 16億2884万 | +2.93% | 11.04 | 0.64 |
| 02/28 | 322 | 322 | 317 | 319 | -0.62% | 7,300 | 16億4431万 | +3.91% | 11.14 | 0.64 |
| 02/27 | 317 | 325 | 316 | 321 | -1.23% | 13,200 | 16億5462万 | +4.56% | 11.21 | 0.65 |
| 02/24 | 323 | 330 | 323 | 325 | -0.91% | 69,300 | 16億7523万 | +6.21% | 11.35 | 0.65 |
| 02/23 | 325 | 343 | 315 | 328 | +2.82% | 240,500 | 16億9070万 | +7.54% | 11.46 | 0.66 |
| 02/22 | 303 | 332 | 303 | 319 | +5.28% | 444,700 | 16億4431万 | +4.93% | 11.14 | 0.64 |
| 02/21 | 300 | 305 | 295 | 303 | +1% | 27,700 | 15億6183万 | -0.33% | 10.58 | 0.61 |
| 02/20 | 297 | 301 | 294 | 300 | +1.01% | 9,100 | 15億4637万 | -1.32% | 10.48 | 0.6 |
| 02/17 | 300 | 300 | 297 | 297 | -1% | 3,100 | 15億3091万 | -2.3% | 10.37 | 0.6 |
| 02/16 | 300 | 300 | 298 | 300 | +0.67% | 4,200 | 15億4637万 | -1.32% | 10.48 | 0.6 |
| 02/15 | 292 | 301 | 288 | 298 | -3.25% | 91,200 | 15億3606万 | -2.3% | 10.41 | 0.6 |
| 02/14 | 306 | 309 | 306 | 308 | +0.98% | 30,200 | 15億8761万 | +0.98% | 10.76 | 0.62 |
| 02/13 | 305 | 306 | 301 | 305 | +0.33% | 14,900 | 15億7214万 | 0% | 10.65 | 0.61 |
| 02/10 | 304 | 305 | 303 | 304 | 0% | 8,500 | 15億6699万 | -0.33% | 10.62 | 0.61 |
| 02/09 | 303 | 304 | 300 | 304 | +0.33% | 12,400 | 15億6699万 | -0.33% | 10.62 | 0.61 |
| 02/08 | 299 | 303 | 295 | 303 | +1.34% | 17,600 | 15億6183万 | -0.33% | 10.58 | 0.61 |
| 02/07 | 299 | 300 | 297 | 299 | +0.67% | 9,600 | 15億4121万 | -1.64% | 10.44 | 0.6 |
| 02/06 | 297 | 299 | 293 | 297 | -1.33% | 25,900 | 15億3091万 | -2.3% | 10.37 | 0.6 |
| 02/03 | 302 | 302 | 298 | 301 | -0.33% | 10,900 | 15億5152万 | -0.99% | 10.51 | 0.61 |
| 02/02 | 302 | 304 | 301 | 302 | 0% | 6,200 | 15億5668万 | -0.66% | 10.55 | 0.61 |
| 02/01 | 307 | 309 | 302 | 302 | -2.89% | 19,400 | 15億5668万 | -0.66% | 10.55 | 0.61 |
| 01/31 | 308 | 311 | 306 | 311 | +0.97% | 57,700 | 16億307万 | +2.3% | 10.86 | 0.63 |
| 01/30 | 307 | 310 | 306 | 308 | -0.32% | 13,500 | 15億8761万 | +1.65% | 10.76 | 0.62 |
| 01/27 | 307 | 309 | 306 | 309 | +0.32% | 9,100 | 15億9276万 | +1.98% | 10.79 | 0.62 |
| 01/26 | 308 | 309 | 306 | 308 | +0.65% | 11,000 | 15億8761万 | +1.99% | 10.76 | 0.62 |
| 01/25 | 305 | 307 | 303 | 306 | 0% | 11,900 | 15億7730万 | +1.32% | 10.69 | 0.62 |
| 01/24 | 304 | 306 | 304 | 306 | 0% | 1,300 | 15億7730万 | +1.32% | 10.69 | 0.62 |
| 01/23 | 306 | 306 | 300 | 306 | 0% | 11,200 | 15億7730万 | +1.66% | 10.69 | 0.62 |
| 01/20 | 304 | 306 | 300 | 306 | +0.66% | 2,700 | 15億7730万 | +1.32% | 10.69 | 0.62 |
| 01/19 | 302 | 304 | 302 | 304 | -0.65% | 1,100 | 15億6699万 | +0.66% | 10.62 | 0.61 |
| 01/18 | 303 | 306 | 300 | 306 | +0.99% | 13,200 | 15億7730万 | +1.32% | 10.69 | 0.62 |
| 01/17 | 303 | 308 | 301 | 303 | -1.3% | 44,000 | 15億6183万 | +0.33% | 10.58 | 0.61 |
| 01/16 | 307 | 307 | 303 | 307 | +0.66% | 17,000 | 15億8245万 | +1.32% | 10.72 | 0.62 |
| 01/13 | 306 | 310 | 303 | 305 | -0.33% | 276,700 | 15億7214万 | +0.33% | 10.65 | 0.61 |
| 01/12 | 308 | 308 | 300 | 306 | -0.33% | 49,800 | 15億7730万 | +0.66% | 10.69 | 0.62 |
| 01/11 | 306 | 307 | 303 | 307 | +1.32% | 7,200 | 15億8245万 | +0.99% | 10.72 | 0.62 |
| 01/10 | 303 | 306 | 300 | 303 | 0% | 32,500 | 15億6183万 | -0.66% | 10.58 | 0.61 |
| 01/06 | 301 | 303 | 300 | 303 | -0.33% | 9,800 | 15億6183万 | -0.66% | 10.58 | 0.61 |
| 01/05 | 300 | 309 | 299 | 304 | +1.33% | 38,900 | 15億6699万 | -0.33% | 10.62 | 0.61 |
| 01/04 | 299 | 304 | 296 | 300 | +0.67% | 28,300 | 15億4637万 | -1.96% | 10.48 | 0.6 |
| 2016 |
| 12/30 | 298 | 301 | 296 | 298 | -0.33% | 9,400 | 15億3606万 | -2.61% | 10.41 | 0.6 |
| 12/29 | 298 | 300 | 295 | 299 | +0.34% | 12,400 | 15億4121万 | -2.92% | 10.44 | 0.6 |
| 12/28 | 295 | 299 | 295 | 298 | +0.68% | 38,900 | 15億3606万 | -3.56% | 10.41 | 0.6 |
| 12/27 | 295 | 296 | 290 | 296 | 0% | 39,100 | 15億2575万 | -4.82% | 10.34 | 0.6 |
| 12/26 | 297 | 297 | 289 | 296 | +0.34% | 31,200 | 15億2575万 | -5.13% | 10.34 | 0.6 |
| 12/22 | 294 | 298 | 293 | 295 | 0% | 10,800 | 15億2060万 | -5.75% | 10.3 | 0.59 |
| 12/21 | 295 | 300 | 294 | 295 | -1.67% | 14,300 | 15億2060万 | -6.05% | 10.3 | 0.59 |
| 12/20 | 297 | 300 | 296 | 300 | +1.01% | 16,100 | 15億4637万 | -4.46% | 10.48 | 0.6 |
| 12/19 | 292 | 300 | 290 | 297 | +0.34% | 18,700 | 15億3091万 | -5.41% | 10.37 | 0.6 |
| 12/16 | 303 | 306 | 289 | 296 | -2.31% | 74,400 | 15億2575万 | -5.73% | 10.34 | 0.6 |
| 12/15 | 302 | 304 | 295 | 303 | -0.33% | 66,000 | 15億6183万 | -3.5% | 10.58 | 0.61 |
| 12/14 | 310 | 310 | 301 | 304 | -2.56% | 25,400 | 15億6699万 | -2.88% | 10.62 | 0.61 |
| 12/13 | 308 | 313 | 299 | 312 | +0.32% | 40,700 | 16億822万 | -0.32% | 10.9 | 0.63 |
| 12/12 | 311 | 312 | 307 | 311 | 0% | 2,800 | 16億307万 | -0.32% | 10.86 | 0.63 |
| 12/09 | 312 | 316 | 305 | 311 | -0.32% | 23,200 | 16億307万 | +0.32% | 10.86 | 0.63 |
| 12/08 | 324 | 326 | 305 | 312 | -2.5% | 44,400 | 16億822万 | +0.97% | 10.9 | 0.63 |
| 12/07 | 324 | 328 | 317 | 320 | -1.54% | 47,800 | 16億4946万 | +3.9% | 11.18 | 0.64 |
| 12/06 | 311 | 335 | 308 | 325 | +4.84% | 94,900 | 16億7523万 | +5.86% | 11.35 | 0.65 |
| 12/05 | 314 | 314 | 304 | 310 | -1.27% | 15,900 | 15億9791万 | +1.31% | 10.83 | 0.62 |
| 12/02 | 311 | 315 | 310 | 314 | +0.64% | 16,500 | 16億1853万 | +2.95% | 10.97 | 0.63 |
| 12/01 | 318 | 318 | 311 | 312 | -0.95% | 14,500 | 16億822万 | +2.3% | 10.9 | 0.63 |
| 11/30 | 314 | 318 | 309 | 315 | +1.61% | 22,200 | 16億2369万 | +3.28% | 11 | 0.63 |
| 11/29 | 311 | 314 | 306 | 310 | -1.27% | 10,900 | 15億9791万 | +1.97% | 10.83 | 0.62 |
| 11/28 | 318 | 318 | 303 | 314 | -0.63% | 90,500 | 16億1853万 | +3.63% | 10.97 | 0.63 |
| 11/25 | 327 | 327 | 312 | 316 | -3.36% | 65,900 | 16億2884万 | +4.98% | 11.04 | 0.64 |
| 11/24 | 327 | 333 | 323 | 327 | -0.61% | 29,900 | 16億8554万 | +9.36% | 11.42 | 0.66 |
| 11/22 | 336 | 342 | 327 | 329 | -4.36% | 63,900 | 16億9585万 | +11.15% | 11.49 | 0.66 |
| 11/21 | 340 | 345 | 326 | 344 | +2.08% | 74,000 | 17億7317万 | +17.01% | 12.02 | 0.69 |
| 11/18 | 321 | 349 | 321 | 337 | +4.66% | 123,000 | 17億3709万 | +16.21% | 11.77 | 0.68 |
| 11/17 | 315 | 340 | 307 | 322 | +2.22% | 147,600 | 16億5977万 | +12.2% | 11.25 | 0.65 |
| 11/16 | 312 | 328 | 311 | 315 | +3.28% | 86,900 | 16億2369万 | +10.92% | 11 | 0.63 |
| 11/15 | 314 | 335 | 305 | 305 | +1.67% | 157,100 | 15億7214万 | +8.54% | 10.65 | 0.61 |
| 11/14 | 306 | 315 | 299 | 300 | +2.04% | 142,500 | 15億4637万 | +7.53% | 10.48 | 0.6 |
| 11/11 | 291 | 295 | 287 | 294 | 0% | 24,500 | 15億1544万 | +6.14% | 10.27 | 0.59 |
| 11/10 | 280 | 305 | 275 | 294 | +5.38% | 114,500 | 15億1544万 | +6.91% | 10.27 | 0.59 |
| 11/09 | 281 | 283 | 270 | 279 | -3.46% | 30,500 | 14億3812万 | +2.2% | 9.75 | 0.56 |
| 11/08 | 283 | 289 | 279 | 289 | +1.76% | 14,200 | 14億8967万 | +6.25% | 10.09 | 0.58 |
| 11/07 | 300 | 300 | 283 | 284 | 0% | 23,300 | 14億6390万 | +4.8% | 9.92 | 0.57 |
| 11/04 | 272 | 284 | 268 | 284 | +4.41% | 26,900 | 14億6390万 | +5.58% | 9.92 | 0.57 |
