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 | 222 | 222 | 216 | 216 | -3.14% | 41,200 | 51億4474万 | -1.82% | 16.82 | 0.46 |
03/30 | 218 | 223 | 216 | 223 | +2.29% | 25,600 | 53億1147万 | +1.36% | 17.37 | 0.47 |
03/29 | 217 | 219 | 216 | 218 | -0.91% | 16,200 | 51億9238万 | -0.91% | 16.98 | 0.46 |
03/28 | 218 | 220 | 217 | 220 | +0.92% | 18,100 | 52億4001万 | 0% | 17.13 | 0.47 |
03/27 | 219 | 220 | 216 | 218 | -0.46% | 38,600 | 51億9238万 | -0.91% | 16.98 | 0.46 |
03/24 | 220 | 220 | 216 | 219 | +0.46% | 16,400 | 52億1619万 | -0.45% | 17.05 | 0.47 |
03/23 | 221 | 221 | 218 | 218 | -1.36% | 27,600 | 51億9238万 | -0.91% | 16.98 | 0.46 |
03/22 | 222 | 223 | 221 | 221 | -0.9% | 25,300 | 52億6383万 | +0.45% | 17.21 | 0.47 |
03/21 | 223 | 225 | 223 | 223 | 0% | 33,600 | 53億1147万 | +1.83% | 17.37 | 0.47 |
03/17 | 223 | 225 | 223 | 223 | -0.45% | 43,500 | 53億1147万 | +1.83% | 17.37 | 0.47 |
03/16 | 224 | 224 | 221 | 224 | -0.44% | 76,900 | 53億3528万 | +2.28% | 17.44 | 0.48 |
03/15 | 226 | 227 | 224 | 225 | 0% | 71,300 | 53億5910万 | +2.74% | 17.52 | 0.48 |
03/14 | 227 | 227 | 223 | 225 | 0% | 99,300 | 53億5910万 | +2.74% | 17.52 | 0.48 |
03/13 | 219 | 226 | 218 | 225 | +2.74% | 199,700 | 53億5910万 | +3.21% | 17.52 | 0.48 |
03/10 | 220 | 220 | 218 | 219 | +0.46% | 34,500 | 52億1619万 | +0.46% | 17.05 | 0.47 |
03/09 | 217 | 219 | 217 | 218 | 0% | 31,900 | 51億9238万 | 0% | 16.98 | 0.46 |
03/08 | 217 | 219 | 216 | 218 | +0.46% | 51,600 | 51億9238万 | +0.46% | 16.98 | 0.46 |
03/07 | 215 | 217 | 215 | 217 | +0.46% | 31,000 | 51億6856万 | 0% | 16.9 | 0.46 |
03/06 | 217 | 217 | 216 | 216 | -0.46% | 18,100 | 51億4474万 | -0.46% | 16.82 | 0.46 |
03/03 | 216 | 219 | 216 | 217 | -0.46% | 44,500 | 51億6856万 | 0% | 16.9 | 0.46 |
03/02 | 220 | 220 | 217 | 218 | -0.46% | 33,700 | 51億9238万 | +0.93% | 16.98 | 0.46 |
03/01 | 218 | 219 | 217 | 219 | +0.92% | 24,000 | 52億1619万 | +1.86% | 17.05 | 0.47 |
02/28 | 216 | 218 | 215 | 217 | 0% | 36,200 | 51億6856万 | +0.93% | 16.9 | 0.46 |
02/27 | 219 | 219 | 217 | 217 | -0.91% | 24,300 | 51億6856万 | +1.4% | 16.9 | 0.46 |
02/24 | 217 | 220 | 217 | 219 | 0% | 31,300 | 52億1619万 | +2.82% | 17.05 | 0.47 |
02/23 | 219 | 219 | 218 | 219 | 0% | 14,500 | 52億1619万 | +2.82% | 17.05 | 0.47 |
02/22 | 220 | 220 | 218 | 219 | -0.45% | 24,000 | 52億1619万 | +3.3% | 17.05 | 0.47 |
02/21 | 219 | 220 | 218 | 220 | +0.46% | 34,900 | 52億4001万 | +4.27% | 17.13 | 0.47 |
02/20 | 217 | 219 | 217 | 219 | +0.92% | 49,300 | 52億1619万 | +4.29% | 17.05 | 0.47 |
02/17 | 218 | 218 | 216 | 217 | 0% | 32,600 | 51億6856万 | +3.33% | 16.9 | 0.46 |
02/16 | 216 | 219 | 216 | 217 | +0.46% | 71,600 | 51億6856万 | +3.83% | 16.9 | 0.46 |
02/15 | 217 | 218 | 215 | 216 | 0% | 43,200 | 51億4474万 | +3.35% | 16.82 | 0.46 |
02/14 | 215 | 217 | 214 | 216 | +0.93% | 38,200 | 51億4474万 | +3.85% | 16.82 | 0.46 |
02/13 | 220 | 220 | 212 | 214 | -2.73% | 136,800 | 50億9710万 | +2.88% | 16.66 | 0.46 |
02/10 | 222 | 223 | 217 | 220 | -0.45% | 93,400 | 52億4001万 | +6.28% | 17.13 | 0.47 |
02/09 | 221 | 222 | 220 | 221 | 0% | 71,300 | 52億6383万 | +7.28% | 17.21 | 0.47 |
02/08 | 220 | 222 | 219 | 221 | 0% | 65,300 | 52億6383万 | +7.8% | 17.21 | 0.47 |
02/07 | 223 | 225 | 219 | 221 | +0.91% | 212,300 | 52億6383万 | +8.33% | 17.21 | 0.47 |
02/06 | 211 | 220 | 211 | 219 | +4.29% | 168,800 | 52億1619万 | +8.42% | 17.05 | 0.47 |
02/03 | 211 | 212 | 208 | 210 | +0.48% | 145,000 | 50億183万 | +4.48% | 16.35 | 0.45 |
02/02 | 212 | 213 | 208 | 209 | -0.95% | 117,700 | 49億7801万 | +4.5% | 16.28 | 0.45 |
02/01 | 211 | 214 | 210 | 211 | -0.47% | 159,800 | 50億2565万 | +6.03% | 16.43 | 0.45 |
01/31 | 205 | 212 | 205 | 212 | +2.91% | 135,100 | 50億4947万 | +7.07% | 16.51 | 0.45 |
01/30 | 207 | 210 | 206 | 206 | -0.48% | 91,400 | 49億656万 | +4.57% | 16.04 | 0.44 |
01/27 | 202 | 207 | 202 | 207 | +2.99% | 93,200 | 49億3037万 | +5.08% | 16.12 | 0.44 |
01/26 | 201 | 203 | 201 | 201 | +1.01% | 33,500 | 47億8746万 | +2.55% | 15.65 | 0.43 |
01/25 | 200 | 202 | 199 | 199 | -0.5% | 53,700 | 47億3983万 | +2.05% | 15.5 | 0.42 |
01/24 | 204 | 204 | 198 | 200 | -1.96% | 63,500 | 47億6365万 | +2.56% | 15.57 | 0.43 |
01/23 | 204 | 204 | 202 | 204 | +1.49% | 19,400 | 48億5892万 | +5.15% | 15.89 | 0.43 |
01/20 | 203 | 203 | 200 | 201 | 0% | 22,400 | 47億8746万 | +3.61% | 15.65 | 0.43 |
01/19 | 199 | 201 | 198 | 201 | +1.52% | 26,900 | 47億8746万 | +4.15% | 15.65 | 0.43 |
01/18 | 199 | 200 | 196 | 198 | -0.5% | 46,500 | 47億1601万 | +3.13% | 15.42 | 0.42 |
01/17 | 201 | 201 | 196 | 199 | -1.49% | 128,900 | 47億3983万 | +3.65% | 15.5 | 0.42 |
01/16 | 209 | 209 | 202 | 202 | -0.49% | 70,200 | 48億1128万 | +5.76% | 15.73 | 0.43 |
01/13 | 202 | 204 | 201 | 203 | -0.98% | 91,500 | 48億3510万 | +6.28% | 15.81 | 0.43 |
01/12 | 208 | 208 | 203 | 205 | -2.84% | 245,100 | 48億8274万 | +7.89% | 15.96 | 0.44 |
01/11 | 210 | 238 | 210 | 211 | +3.94% | 1,663,600 | 50億2565万 | +11.64% | 16.43 | 0.45 |
01/10 | 195 | 204 | 193 | 203 | +4.64% | 233,300 | 48億3510万 | +7.98% | 15.81 | 0.43 |
01/06 | 192 | 195 | 192 | 194 | 0% | 26,800 | 46億2074万 | +3.19% | 15.11 | 0.41 |
01/05 | 195 | 195 | 192 | 194 | 0% | 43,700 | 46億2074万 | +3.74% | 15.11 | 0.41 |
01/04 | 191 | 194 | 190 | 194 | +2.11% | 81,600 | 46億2074万 | +3.74% | 15.11 | 0.41 |
2016 |
12/30 | 186 | 190 | 186 | 190 | +1.6% | 22,300 | 45億2546万 | +2.15% | 14.8 | 0.4 |
12/29 | 186 | 188 | 184 | 187 | -0.53% | 47,300 | 44億5401万 | +0.54% | 14.56 | 0.4 |
12/28 | 186 | 189 | 186 | 188 | +1.08% | 36,600 | 44億7783万 | +1.08% | 14.64 | 0.4 |
12/27 | 185 | 188 | 185 | 186 | +0.54% | 27,800 | 44億3019万 | 0% | 14.48 | 0.4 |
12/26 | 187 | 188 | 185 | 185 | -1.07% | 41,500 | 44億637万 | -0.54% | 14.41 | 0.39 |
12/22 | 184 | 188 | 184 | 187 | +0.54% | 57,100 | 44億5401万 | +0.54% | 14.56 | 0.4 |
12/21 | 188 | 190 | 186 | 186 | -1.06% | 57,200 | 44億3019万 | 0% | 14.48 | 0.4 |
12/20 | 190 | 190 | 186 | 188 | -1.05% | 51,300 | 44億7783万 | +1.08% | 14.64 | 0.4 |
12/19 | 191 | 191 | 188 | 190 | 0% | 65,500 | 45億2546万 | +2.15% | 14.8 | 0.4 |
12/16 | 187 | 190 | 187 | 190 | +2.15% | 68,100 | 45億2546万 | +2.7% | 14.8 | 0.4 |
12/15 | 187 | 188 | 185 | 186 | 0% | 132,400 | 44億3019万 | +0.54% | 14.48 | 0.4 |
12/14 | 185 | 186 | 185 | 186 | +0.54% | 20,400 | 44億3019万 | +1.64% | 14.48 | 0.4 |
12/13 | 184 | 185 | 184 | 185 | 0% | 22,600 | 44億637万 | +1.09% | 14.41 | 0.39 |
12/12 | 190 | 190 | 183 | 185 | -1.6% | 87,200 | 44億637万 | +1.65% | 14.41 | 0.39 |
12/09 | 186 | 189 | 185 | 188 | +0.53% | 61,300 | 44億7783万 | +3.87% | 14.64 | 0.4 |
12/08 | 187 | 188 | 185 | 187 | 0% | 38,000 | 44億5401万 | +3.89% | 14.56 | 0.4 |
12/07 | 188 | 188 | 185 | 187 | 0% | 35,600 | 44億5401万 | +3.89% | 14.56 | 0.4 |
12/06 | 185 | 188 | 185 | 187 | +1.08% | 58,500 | 44億5401万 | +4.47% | 14.56 | 0.4 |
12/05 | 187 | 187 | 183 | 185 | 0% | 32,100 | 44億637万 | +3.93% | 14.41 | 0.39 |
12/02 | 185 | 186 | 184 | 185 | +1.09% | 24,900 | 44億637万 | +3.93% | 14.41 | 0.39 |
12/01 | 185 | 188 | 183 | 183 | -1.08% | 79,700 | 43億5874万 | +3.39% | 14.25 | 0.39 |
11/30 | 183 | 185 | 183 | 185 | +0.54% | 18,200 | 44億637万 | +4.52% | 14.41 | 0.39 |
11/29 | 186 | 186 | 184 | 184 | +0.55% | 26,900 | 43億8255万 | +4.55% | 14.33 | 0.39 |
11/28 | 184 | 184 | 182 | 183 | -0.54% | 18,400 | 43億5874万 | +4.57% | 14.25 | 0.39 |
11/25 | 186 | 188 | 183 | 184 | -1.08% | 41,400 | 43億8255万 | +5.14% | 14.33 | 0.39 |
11/24 | 187 | 187 | 184 | 186 | -0.53% | 30,300 | 44億3019万 | +6.9% | 14.48 | 0.4 |
11/22 | 189 | 189 | 185 | 187 | -1.58% | 32,600 | 44億5401万 | +8.09% | 14.56 | 0.4 |
11/21 | 191 | 191 | 188 | 190 | +1.06% | 23,200 | 45億2546万 | +10.47% | 14.8 | 0.4 |
11/18 | 187 | 189 | 185 | 188 | +1.08% | 38,400 | 44億7783万 | +9.94% | 14.64 | 0.4 |
11/17 | 183 | 186 | 183 | 186 | +0.54% | 19,700 | 44億3019万 | +9.41% | 14.48 | 0.4 |
11/16 | 187 | 187 | 183 | 185 | +0.54% | 19,100 | 44億637万 | +9.47% | 14.41 | 0.39 |
11/15 | 180 | 185 | 179 | 184 | +0.55% | 75,200 | 43億8255万 | +9.52% | 14.33 | 0.39 |
11/14 | 187 | 196 | 182 | 183 | +6.4% | 262,900 | 43億5874万 | +8.93% | 14.25 | 0.39 |
11/11 | 171 | 177 | 169 | 172 | 0% | 52,000 | 40億9674万 | +2.99% | 13.39 | 0.37 |
11/10 | 168 | 172 | 167 | 172 | +7.5% | 19,700 | 40億9674万 | +3.61% | 13.39 | 0.37 |
11/09 | 175 | 175 | 159 | 160 | -5.88% | 88,700 | 38億1092万 | -3.61% | 12.46 | 0.34 |
11/08 | 168 | 170 | 168 | 170 | +1.19% | 8,300 | 40億4910万 | +2.41% | 13.24 | 0.36 |
11/07 | 171 | 171 | 168 | 168 | +1.2% | 14,500 | 40億146万 | +1.2% | 13.08 | 0.36 |
11/04 | 163 | 171 | 162 | 166 | +0.61% | 39,100 | 39億5383万 | 0% | 12.93 | 0.35 |