株価チャート
2016/09/16～2017/02/15
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 |
| 02/15 | 880 | 880 | 864 | 867 | -1.03% | 1,782,200 | 1605億7636万 | +7.7% | 6.09 | 1.6 |
| 02/14 | 866 | 884 | 863 | 876 | +1.74% | 2,560,200 | 1622億4324万 | +9.36% | 6.15 | 1.62 |
| 02/13 | 867 | 867 | 852 | 861 | +0.58% | 1,777,500 | 1594億6511万 | +7.89% | 6.05 | 1.59 |
| 02/10 | 865 | 874 | 853 | 856 | -1.61% | 3,276,300 | 1585億3906万 | +7.67% | 6.01 | 1.58 |
| 02/09 | 834 | 874 | 834 | 870 | +5.45% | 7,092,400 | 1611億3199万 | +9.71% | 6.11 | 1.61 |
| 02/08 | 807 | 825 | 793 | 825 | +3.51% | 4,775,400 | 1527億9758万 | +4.43% | 5.79 | 1.52 |
| 02/07 | 800 | 802 | 791 | 797 | 0% | 2,253,100 | 1476億1172万 | +1.27% | 5.6 | 1.47 |
| 02/06 | 801 | 807 | 793 | 797 | +0.63% | 2,062,600 | 1476億1172万 | +1.27% | 5.6 | 1.47 |
| 02/03 | 793 | 797 | 788 | 792 | -0.13% | 1,598,400 | 1466億8567万 | +0.76% | 5.56 | 1.46 |
| 02/02 | 803 | 804 | 789 | 793 | -0.75% | 1,413,600 | 1468億7088万 | +1.02% | 5.57 | 1.46 |
| 02/01 | 782 | 799 | 782 | 799 | +1.4% | 1,769,300 | 1479億8214万 | +1.78% | 5.61 | 1.48 |
| 01/31 | 791 | 793 | 786 | 788 | -2.11% | 1,952,900 | 1459億4484万 | +0.51% | 5.53 | 1.46 |
| 01/30 | 806 | 806 | 797 | 805 | +0.37% | 1,468,100 | 1490億9339万 | +2.68% | 5.65 | 1.49 |
| 01/27 | 810 | 810 | 795 | 802 | -0.62% | 1,261,900 | 1485億3776万 | +2.43% | 5.63 | 1.48 |
| 01/26 | 796 | 810 | 795 | 807 | +2.28% | 2,743,200 | 1494億6381万 | +3.2% | 5.67 | 1.49 |
| 01/25 | 785 | 790 | 779 | 789 | +1.68% | 1,533,400 | 1461億3005万 | +1.02% | 5.54 | 1.46 |
| 01/24 | 765 | 777 | 764 | 776 | +1.7% | 1,260,600 | 1437億2233万 | -0.51% | 5.45 | 1.43 |
| 01/23 | 764 | 769 | 760 | 763 | -0.52% | 674,700 | 1413億1461万 | -2.3% | 5.36 | 1.41 |
| 01/20 | 770 | 774 | 763 | 767 | -1.29% | 1,173,500 | 1420億5544万 | -2.04% | 5.39 | 1.42 |
| 01/19 | 786 | 790 | 770 | 777 | -0.38% | 1,118,700 | 1439億753万 | -0.89% | 5.46 | 1.44 |
| 01/18 | 760 | 781 | 753 | 780 | +2.23% | 1,656,000 | 1444億6316万 | -0.51% | 5.48 | 1.44 |
| 01/17 | 776 | 778 | 761 | 763 | -2.43% | 1,501,100 | 1413億1461万 | -2.8% | 5.36 | 1.41 |
| 01/16 | 791 | 793 | 779 | 782 | -1.14% | 991,700 | 1448億3358万 | -0.51% | 5.49 | 1.44 |
| 01/13 | 795 | 795 | 786 | 791 | -0.13% | 900,500 | 1465億46万 | +0.64% | 5.55 | 1.46 |
| 01/12 | 785 | 798 | 785 | 792 | +0.89% | 1,381,400 | 1466億8567万 | +0.89% | 5.56 | 1.46 |
| 01/11 | 790 | 793 | 783 | 785 | -1.13% | 1,300,300 | 1453億8921万 | -0.13% | 5.51 | 1.45 |
| 01/10 | 794 | 803 | 789 | 794 | +0.76% | 1,853,400 | 1470億5609万 | +0.89% | 5.58 | 1.47 |
| 01/06 | 785 | 793 | 784 | 788 | -0.51% | 1,166,000 | 1459億4484万 | +0.13% | 5.53 | 1.46 |
| 01/05 | 795 | 795 | 780 | 792 | -0.38% | 1,939,400 | 1466億8567万 | +0.64% | 5.56 | 1.46 |
| 01/04 | 783 | 797 | 779 | 795 | +3.11% | 2,039,100 | 1472億4130万 | +1.02% | 5.58 | 1.47 |
| 2016 |
| 12/30 | 770 | 772 | 764 | 771 | -0.9% | 1,145,800 | 1427億9628万 | -1.91% | 5.41 | 1.42 |
| 12/29 | 786 | 787 | 772 | 778 | -1.14% | 1,311,900 | 1440億9274万 | -1.02% | 5.46 | 1.44 |
| 12/28 | 779 | 790 | 778 | 787 | +2.08% | 1,006,300 | 1457億5963万 | +0.13% | 5.53 | 1.45 |
| 12/27 | 776 | 777 | 768 | 771 | -0.9% | 1,532,100 | 1427億9628万 | -1.78% | 5.41 | 1.42 |
| 12/26 | 795 | 796 | 777 | 778 | -1.64% | 983,900 | 1440億9274万 | -0.89% | 5.46 | 1.44 |
| 12/22 | 776 | 791 | 770 | 791 | +1.28% | 2,140,400 | 1465億46万 | +0.89% | 5.55 | 1.46 |
| 12/21 | 788 | 788 | 776 | 781 | -0.26% | 1,557,600 | 1446億4837万 | -0.26% | 5.48 | 1.44 |
| 12/20 | 760 | 785 | 760 | 783 | +1.82% | 1,788,800 | 1450億1879万 | +0.26% | 5.5 | 1.45 |
| 12/19 | 777 | 778 | 765 | 769 | -1.41% | 1,574,000 | 1424億2586万 | -1.54% | 5.4 | 1.42 |
| 12/16 | 778 | 780 | 766 | 780 | +0.26% | 2,110,800 | 1444億6316万 | -0.26% | 5.48 | 1.44 |
| 12/15 | 793 | 796 | 775 | 778 | -2.14% | 1,836,900 | 1440億9274万 | -0.51% | 5.46 | 1.44 |
| 12/14 | 801 | 807 | 794 | 795 | -0.38% | 1,823,600 | 1472億4130万 | +1.92% | 5.58 | 1.47 |
| 12/13 | 790 | 802 | 788 | 798 | +0.13% | 1,611,800 | 1477億9693万 | +2.7% | 5.6 | 1.47 |
| 12/12 | 801 | 815 | 793 | 797 | +0.5% | 2,414,400 | 1476億1172万 | +3.1% | 5.6 | 1.47 |
| 12/09 | 794 | 795 | 784 | 793 | 0% | 2,207,800 | 1468億7088万 | +3.12% | 5.57 | 1.46 |
| 12/08 | 792 | 794 | 784 | 793 | +0.89% | 2,007,300 | 1468億7088万 | +3.66% | 5.57 | 1.46 |
| 12/07 | 780 | 786 | 778 | 786 | +0.38% | 954,500 | 1455億7442万 | +3.29% | 5.52 | 1.45 |
| 12/06 | 790 | 792 | 780 | 783 | +0.64% | 1,248,300 | 1450億1879万 | +3.57% | 5.5 | 1.45 |
| 12/05 | 792 | 795 | 774 | 778 | -3.11% | 1,966,300 | 1440億9274万 | +3.46% | 5.46 | 1.44 |
| 12/02 | 820 | 822 | 801 | 803 | -1.35% | 2,082,200 | 1487億2297万 | +7.35% | 5.64 | 1.48 |
| 12/01 | 810 | 825 | 801 | 814 | +1.37% | 3,400,400 | 1507億6027万 | +9.56% | 5.72 | 1.5 |
| 11/30 | 785 | 805 | 780 | 803 | +2.42% | 3,083,600 | 1487億2297万 | +9.25% | 5.64 | 1.48 |
| 11/29 | 784 | 787 | 780 | 784 | +0.26% | 927,100 | 1452億400万 | +7.69% | 5.51 | 1.45 |
| 11/28 | 781 | 784 | 772 | 782 | -0.26% | 1,806,900 | 1448億3358万 | +8.31% | 5.49 | 1.44 |
| 11/25 | 779 | 792 | 777 | 784 | +1.69% | 2,573,800 | 1452億400万 | +9.65% | 5.51 | 1.45 |
| 11/24 | 780 | 780 | 765 | 771 | +0.39% | 1,564,000 | 1427億9628万 | +8.74% | 5.41 | 1.42 |
| 11/22 | 764 | 773 | 762 | 768 | +0.66% | 1,865,000 | 1422億4065万 | +9.4% | 5.39 | 1.42 |
| 11/21 | 778 | 780 | 761 | 763 | -1.42% | 1,811,200 | 1413億1461万 | +9.63% | 5.36 | 1.41 |
| 11/18 | 759 | 776 | 754 | 774 | +2.79% | 1,931,700 | 1433億5191万 | +12.34% | 5.44 | 1.43 |
| 11/17 | 745 | 758 | 732 | 753 | -0.26% | 2,110,000 | 1394億6251万 | +10.25% | 5.29 | 1.39 |
| 11/16 | 755 | 759 | 747 | 755 | +1.75% | 2,072,400 | 1398億3293万 | +11.69% | 5.3 | 1.39 |
| 11/15 | 771 | 771 | 738 | 742 | -4.87% | 3,555,600 | 1374億2521万 | +10.75% | 5.21 | 1.37 |
| 11/14 | 785 | 785 | 769 | 780 | -1.27% | 3,672,300 | 1444億6316万 | +17.29% | 5.48 | 1.44 |
| 11/11 | 780 | 804 | 776 | 790 | +1.94% | 5,279,500 | 1463億1525万 | +20.06% | 5.55 | 1.46 |
| 11/10 | 767 | 781 | 753 | 775 | +4.31% | 4,832,200 | 1435億3712万 | +19.23% | 5.44 | 1.43 |
| 11/09 | 727 | 768 | 724 | 743 | +2.91% | 7,598,800 | 1376億1042万 | +15.37% | 5.22 | 1.37 |
| 11/08 | 693 | 738 | 676 | 722 | +4.03% | 5,351,600 | 1337億2103万 | +12.99% | 5.07 | 1.33 |
| 11/07 | 695 | 698 | 691 | 694 | +0.87% | 1,387,000 | 1285億3517万 | +9.46% | 4.87 | 1.28 |
| 11/04 | 678 | 690 | 675 | 688 | 0% | 1,036,200 | 1274億2392万 | +9.03% | 4.83 | 1.27 |
| 11/02 | 695 | 695 | 684 | 688 | -0.43% | 1,487,700 | 1274億2392万 | +9.55% | 4.83 | 1.27 |
| 11/01 | 675 | 693 | 675 | 691 | +1.92% | 2,106,200 | 1279億7954万 | +10.56% | 4.85 | 1.28 |
| 10/31 | 674 | 686 | 670 | 678 | -0.15% | 1,110,100 | 1255億7183万 | +8.83% | 4.76 | 1.25 |
| 10/28 | 679 | 683 | 673 | 679 | 0% | 3,244,500 | 1257億5703万 | +9.52% | 4.77 | 1.25 |
| 10/27 | 670 | 684 | 665 | 679 | +1.49% | 3,558,200 | 1257億5703万 | +9.87% | 4.77 | 1.25 |
| 10/26 | 631 | 677 | 631 | 669 | +5.85% | 5,677,300 | 1239億494万 | +8.6% | 4.7 | 1.24 |
| 10/25 | 624 | 633 | 624 | 632 | +1.28% | 1,199,400 | 1170億5220万 | +3.1% | 4.44 | 1.17 |
| 10/24 | 613 | 626 | 613 | 624 | +0.97% | 752,900 | 1155億7053万 | +2.13% | 4.38 | 1.15 |
| 10/21 | 617 | 622 | 613 | 618 | -0.32% | 804,300 | 1144億5927万 | +1.15% | 4.34 | 1.14 |
| 10/20 | 617 | 622 | 614 | 620 | +0.16% | 673,000 | 1148億2969万 | +1.64% | 4.35 | 1.15 |
| 10/19 | 605 | 620 | 605 | 619 | +1.98% | 689,200 | 1146億4448万 | +1.64% | 4.35 | 1.14 |
| 10/18 | 604 | 607 | 597 | 607 | +0.33% | 663,400 | 1124億2197万 | -0.16% | 4.26 | 1.12 |
| 10/17 | 603 | 609 | 601 | 605 | 0% | 421,400 | 1120億5155万 | -0.49% | 4.25 | 1.12 |
| 10/14 | 608 | 609 | 601 | 605 | -0.49% | 670,400 | 1120億5155万 | -0.49% | 4.25 | 1.12 |
| 10/13 | 603 | 612 | 599 | 608 | +1.5% | 836,800 | 1126億718万 | 0% | 4.27 | 1.12 |
| 10/12 | 598 | 606 | 597 | 599 | -0.66% | 806,600 | 1109億4030万 | -1.32% | 4.21 | 1.11 |
| 10/11 | 595 | 607 | 595 | 603 | +1.01% | 729,500 | 1116億8114万 | -0.66% | 4.23 | 1.11 |
| 10/07 | 602 | 604 | 594 | 597 | -1.65% | 929,400 | 1105億6988万 | -1.49% | 4.19 | 1.1 |
| 10/06 | 603 | 609 | 602 | 607 | +0.33% | 727,000 | 1124億2197万 | +0.33% | 4.26 | 1.12 |
| 10/05 | 610 | 612 | 603 | 605 | -1.79% | 1,202,600 | 1120億5155万 | +0.17% | 4.25 | 1.12 |
| 10/04 | 619 | 619 | 611 | 616 | +0.33% | 798,500 | 1140億8886万 | +2.16% | 4.33 | 1.14 |
| 10/03 | 619 | 619 | 611 | 614 | +0.33% | 714,300 | 1137億1844万 | +2.16% | 4.31 | 1.13 |
| 09/30 | 609 | 619 | 606 | 612 | -0.33% | 868,000 | 1133億4802万 | +2.17% | 4.3 | 1.13 |
| 09/29 | 615 | 619 | 609 | 614 | +0.33% | 1,031,100 | 1137億1844万 | +2.68% | 4.31 | 1.13 |
| 09/28 | 621 | 627 | 611 | 612 | -1.77% | 1,205,400 | 1133億4802万 | +2.68% | 4.3 | 1.13 |
| 09/27 | 613 | 623 | 610 | 623 | +0.16% | 1,159,300 | 1153億8532万 | +4.88% | 4.37 | 1.15 |
| 09/26 | 622 | 625 | 619 | 622 | -0.16% | 975,600 | 1152億11万 | +5.07% | 4.37 | 1.15 |
| 09/23 | 618 | 625 | 615 | 623 | -0.16% | 733,300 | 1153億8532万 | +5.59% | 4.37 | 1.15 |
| 09/21 | 620 | 627 | 610 | 624 | +2.3% | 1,139,000 | 1155億7053万 | +6.3% | 4.38 | 1.15 |
| 09/20 | 599 | 614 | 594 | 610 | +1.5% | 1,390,900 | 1129億7760万 | +4.27% | 4.28 | 1.13 |
| 09/16 | 599 | 605 | 596 | 601 | +0.67% | 1,092,100 | 1113億1072万 | +3.09% | 4.22 | 1.11 |
