株価チャート
2016/10/03～2017/02/28
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 |
| 02/28 | 1,947 | 1,947 | 1,939 | 1,943 | -0.15% | 13,500 | 241億8393万 | -2.56% | 16.6 | 1.55 |
| 02/27 | 1,941 | 1,955 | 1,939 | 1,946 | +0.21% | 29,300 | 242億2127万 | -2.46% | 16.63 | 1.55 |
| 02/24 | 1,930 | 1,956 | 1,927 | 1,942 | -4.94% | 76,400 | 241億7149万 | -2.66% | 16.59 | 1.55 |
| 02/23 | 2,025 | 2,050 | 2,024 | 2,043 | +0.84% | 60,500 | 254億2860万 | +2.35% | 17.46 | 1.63 |
| 02/22 | 2,026 | 2,027 | 2,025 | 2,026 | 0% | 40,500 | 252億1701万 | +1.66% | 17.31 | 1.62 |
| 02/21 | 2,023 | 2,026 | 2,020 | 2,026 | +0.3% | 38,000 | 252億1701万 | +1.81% | 17.31 | 1.62 |
| 02/20 | 2,017 | 2,024 | 2,017 | 2,020 | -0.25% | 25,100 | 251億4233万 | +1.61% | 17.26 | 1.61 |
| 02/17 | 2,015 | 2,025 | 2,013 | 2,025 | +0.25% | 19,200 | 252億456万 | +2.02% | 17.3 | 1.62 |
| 02/16 | 2,020 | 2,021 | 2,015 | 2,020 | +0.2% | 31,000 | 251億4233万 | +1.87% | 17.26 | 1.61 |
| 02/15 | 2,012 | 2,016 | 2,010 | 2,016 | +0.3% | 22,500 | 250億9254万 | +1.77% | 17.23 | 1.61 |
| 02/14 | 2,008 | 2,010 | 2,007 | 2,010 | +0.15% | 16,700 | 250億1786万 | +1.57% | 17.17 | 1.61 |
| 02/13 | 2,007 | 2,010 | 2,005 | 2,007 | 0% | 18,700 | 249億8052万 | +1.47% | 17.15 | 1.6 |
| 02/10 | 2,007 | 2,007 | 2,003 | 2,007 | +0.3% | 16,300 | 249億8052万 | +1.57% | 17.15 | 1.6 |
| 02/09 | 2,001 | 2,005 | 2,000 | 2,001 | +0.05% | 19,700 | 249億584万 | +1.37% | 17.1 | 1.6 |
| 02/08 | 1,998 | 2,000 | 1,998 | 2,000 | +0.2% | 13,400 | 248億9340万 | +1.42% | 17.09 | 1.6 |
| 02/07 | 1,995 | 1,998 | 1,993 | 1,996 | 0% | 9,500 | 248億4361万 | +1.37% | 17.05 | 1.59 |
| 02/06 | 1,994 | 1,996 | 1,993 | 1,996 | +0.2% | 13,600 | 248億4361万 | +1.47% | 17.05 | 1.59 |
| 02/03 | 1,997 | 1,998 | 1,992 | 1,992 | -0.05% | 13,400 | 247億9382万 | +1.43% | 17.02 | 1.59 |
| 02/02 | 1,988 | 1,996 | 1,988 | 1,993 | +0.25% | 17,500 | 248億627万 | +1.63% | 17.03 | 1.59 |
| 02/01 | 1,982 | 1,988 | 1,982 | 1,988 | +0.61% | 15,300 | 247億4403万 | +1.58% | 16.99 | 1.59 |
| 01/31 | 1,976 | 1,980 | 1,975 | 1,976 | -0.1% | 10,300 | 245億9467万 | +1.13% | 16.88 | 1.58 |
| 01/30 | 1,978 | 1,978 | 1,974 | 1,978 | 0% | 12,200 | 246億1957万 | +1.38% | 16.9 | 1.58 |
| 01/27 | 1,975 | 1,978 | 1,973 | 1,978 | +0.41% | 12,400 | 246億1957万 | +1.54% | 16.9 | 1.58 |
| 01/26 | 1,967 | 1,972 | 1,965 | 1,970 | +0.46% | 15,600 | 245億1999万 | +1.29% | 16.83 | 1.57 |
| 01/25 | 1,966 | 1,967 | 1,959 | 1,961 | +0.26% | 9,900 | 244億797万 | +0.93% | 16.76 | 1.57 |
| 01/24 | 1,954 | 1,964 | 1,954 | 1,956 | +0.05% | 6,800 | 243億4574万 | +0.77% | 16.71 | 1.56 |
| 01/23 | 1,961 | 1,967 | 1,952 | 1,955 | -0.26% | 14,200 | 243億3329万 | +0.83% | 16.7 | 1.56 |
| 01/20 | 1,959 | 1,963 | 1,959 | 1,960 | +0.05% | 8,900 | 243億9553万 | +1.19% | 16.75 | 1.57 |
| 01/19 | 1,956 | 1,960 | 1,952 | 1,959 | +0.1% | 7,200 | 243億8308万 | +1.24% | 16.74 | 1.56 |
| 01/18 | 1,967 | 1,971 | 1,955 | 1,957 | -0.51% | 12,200 | 243億5819万 | +1.24% | 16.72 | 1.56 |
| 01/17 | 1,971 | 1,971 | 1,964 | 1,967 | 0% | 10,200 | 244億8265万 | +1.92% | 16.81 | 1.57 |
| 01/16 | 1,970 | 1,976 | 1,966 | 1,967 | -0.15% | 10,000 | 244億8265万 | +2.02% | 16.81 | 1.57 |
| 01/13 | 1,969 | 1,977 | 1,963 | 1,970 | -0.15% | 10,200 | 245億1999万 | +2.34% | 16.83 | 1.57 |
| 01/12 | 1,969 | 1,974 | 1,966 | 1,973 | +0.31% | 6,800 | 245億5733万 | +2.65% | 16.86 | 1.58 |
| 01/11 | 1,970 | 1,970 | 1,967 | 1,967 | -0.15% | 7,900 | 244億8265万 | +2.5% | 16.81 | 1.57 |
| 01/10 | 1,975 | 1,976 | 1,962 | 1,970 | +0.25% | 11,300 | 245億1999万 | +2.82% | 16.83 | 1.57 |
| 01/06 | 1,960 | 1,965 | 1,956 | 1,965 | +0.31% | 10,400 | 244億5776万 | +2.66% | 16.79 | 1.57 |
| 01/05 | 1,950 | 1,959 | 1,949 | 1,959 | +0.72% | 14,600 | 243億8308万 | +2.51% | 16.74 | 1.56 |
| 01/04 | 1,940 | 1,949 | 1,936 | 1,945 | +0.67% | 13,200 | 242億883万 | +1.94% | 16.62 | 1.55 |
| 2016 |
| 12/30 | 1,915 | 1,939 | 1,915 | 1,932 | -0.1% | 7,700 | 240億4702万 | +1.36% | 16.51 | 1.54 |
| 12/29 | 1,925 | 1,939 | 1,917 | 1,934 | +0.68% | 12,800 | 240億7191万 | +1.52% | 16.52 | 1.54 |
| 12/28 | 1,910 | 1,921 | 1,910 | 1,921 | +0.37% | 9,800 | 239億1011万 | +0.89% | 16.41 | 1.53 |
| 12/27 | 1,906 | 1,915 | 1,905 | 1,914 | +0.42% | 6,900 | 238億2298万 | +0.58% | 16.35 | 1.53 |
| 12/26 | 1,909 | 1,916 | 1,901 | 1,906 | -0.16% | 13,200 | 237億2341万 | +0.21% | 16.29 | 1.52 |
| 12/22 | 1,909 | 1,917 | 1,907 | 1,909 | 0% | 7,200 | 237億6075万 | +0.42% | 16.31 | 1.52 |
| 12/21 | 1,910 | 1,911 | 1,904 | 1,909 | +0.21% | 6,100 | 237億6075万 | +0.47% | 16.31 | 1.52 |
| 12/20 | 1,907 | 1,912 | 1,904 | 1,905 | -0.05% | 8,900 | 237億1096万 | +0.32% | 16.28 | 1.52 |
| 12/19 | 1,908 | 1,912 | 1,906 | 1,906 | 0% | 10,100 | 237億2341万 | +0.42% | 16.29 | 1.52 |
| 12/16 | 1,906 | 1,910 | 1,901 | 1,906 | 0% | 8,500 | 237億2341万 | +0.53% | 16.29 | 1.52 |
| 12/15 | 1,910 | 1,910 | 1,904 | 1,906 | -0.16% | 6,700 | 237億2341万 | +0.63% | 16.29 | 1.52 |
| 12/14 | 1,910 | 1,910 | 1,905 | 1,909 | +0.21% | 7,000 | 237億6075万 | +0.9% | 16.31 | 1.52 |
| 12/13 | 1,907 | 1,910 | 1,903 | 1,905 | -0.1% | 5,800 | 237億1096万 | +0.79% | 16.28 | 1.52 |
| 12/12 | 1,904 | 1,909 | 1,901 | 1,907 | +0.16% | 8,400 | 237億3585万 | +0.95% | 16.29 | 1.52 |
| 12/09 | 1,901 | 1,904 | 1,901 | 1,904 | +0.05% | 5,500 | 236億9851万 | +0.9% | 16.27 | 1.52 |
| 12/08 | 1,901 | 1,904 | 1,898 | 1,903 | +0.16% | 10,100 | 236億8607万 | +0.85% | 16.26 | 1.52 |
| 12/07 | 1,905 | 1,905 | 1,895 | 1,900 | +0.37% | 6,300 | 236億4873万 | +0.74% | 16.23 | 1.52 |
| 12/06 | 1,906 | 1,906 | 1,892 | 1,893 | -0.11% | 4,600 | 235億6160万 | +0.42% | 16.17 | 1.51 |
| 12/05 | 1,900 | 1,900 | 1,895 | 1,895 | -0.26% | 2,400 | 235億8649万 | +0.53% | 16.19 | 1.51 |
| 12/02 | 1,903 | 1,903 | 1,890 | 1,900 | -0.21% | 4,800 | 236億4873万 | +0.85% | 16.23 | 1.52 |
| 12/01 | 1,903 | 1,909 | 1,889 | 1,904 | +0.05% | 5,000 | 236億9851万 | +1.12% | 16.27 | 1.52 |
| 11/30 | 1,894 | 1,910 | 1,893 | 1,903 | +0.26% | 7,400 | 236億8607万 | +1.17% | 16.26 | 1.52 |
| 11/29 | 1,899 | 1,899 | 1,887 | 1,898 | 0% | 5,500 | 236億2383万 | +0.96% | 16.22 | 1.52 |
| 11/28 | 1,890 | 1,899 | 1,887 | 1,898 | +0.16% | 5,300 | 236億2383万 | +1.01% | 16.22 | 1.52 |
| 11/25 | 1,904 | 1,904 | 1,890 | 1,895 | -0.47% | 3,500 | 235億8649万 | +0.96% | 16.19 | 1.51 |
| 11/24 | 1,900 | 1,904 | 1,894 | 1,904 | +0.21% | 8,800 | 236億9851万 | +1.49% | 16.27 | 1.52 |
| 11/22 | 1,899 | 1,900 | 1,892 | 1,900 | +0.11% | 5,100 | 236億4873万 | +1.39% | 16.23 | 1.52 |
| 11/21 | 1,885 | 1,899 | 1,885 | 1,898 | +0.69% | 4,300 | 236億2383万 | +1.39% | 16.22 | 1.52 |
| 11/18 | 1,886 | 1,886 | 1,883 | 1,885 | +0.11% | 1,300 | 234億6202万 | +0.8% | 16.11 | 1.51 |
| 11/17 | 1,880 | 1,883 | 1,880 | 1,883 | +0.11% | 2,600 | 234億3713万 | +0.75% | 16.09 | 1.5 |
| 11/16 | 1,882 | 1,882 | 1,877 | 1,881 | -0.05% | 7,600 | 234億1224万 | +0.64% | 16.07 | 1.5 |
| 11/15 | 1,872 | 1,883 | 1,872 | 1,882 | +0.32% | 4,100 | 234億2468万 | +0.75% | 16.08 | 1.5 |
| 11/14 | 1,863 | 1,884 | 1,863 | 1,876 | +0.75% | 4,700 | 233億5000万 | +0.43% | 16.03 | 1.5 |
| 11/11 | 1,856 | 1,862 | 1,856 | 1,862 | +0.32% | 3,400 | 231億7575万 | -0.27% | 15.91 | 1.49 |
| 11/10 | 1,855 | 1,879 | 1,855 | 1,856 | +0.32% | 9,600 | 231億107万 | -0.54% | 15.86 | 1.48 |
| 11/09 | 1,870 | 1,871 | 1,848 | 1,850 | -0.91% | 11,200 | 230億2639万 | -0.86% | 15.81 | 1.48 |
| 11/08 | 1,873 | 1,880 | 1,862 | 1,867 | -0.37% | 3,900 | 232億3798万 | +0.05% | 15.95 | 1.49 |
| 11/07 | 1,877 | 1,885 | 1,874 | 1,874 | +0.05% | 2,800 | 233億2511万 | +0.48% | 16.01 | 1.5 |
| 11/04 | 1,883 | 1,889 | 1,860 | 1,873 | -0.69% | 8,400 | 233億1266万 | +0.54% | 16 | 1.5 |
| 11/02 | 1,888 | 1,888 | 1,881 | 1,886 | -0.11% | 5,000 | 234億7447万 | +1.29% | 16.11 | 1.51 |
| 11/01 | 1,890 | 1,890 | 1,885 | 1,888 | +0.32% | 2,400 | 234億9936万 | +1.51% | 16.13 | 1.51 |
| 10/31 | 1,885 | 1,890 | 1,871 | 1,882 | +0.27% | 7,200 | 234億2468万 | +1.35% | 16.08 | 1.5 |
| 10/28 | 1,885 | 1,885 | 1,867 | 1,877 | 0% | 6,400 | 233億6245万 | +1.19% | 16.04 | 1.5 |
| 10/27 | 1,875 | 1,883 | 1,875 | 1,877 | +0.27% | 4,200 | 233億6245万 | +1.35% | 16.04 | 1.5 |
| 10/26 | 1,877 | 1,877 | 1,870 | 1,872 | +0.11% | 4,000 | 233億22万 | +1.19% | 16 | 1.5 |
| 10/25 | 1,871 | 1,877 | 1,868 | 1,870 | +0.16% | 4,100 | 232億7532万 | +1.25% | 15.98 | 1.49 |
| 10/24 | 1,862 | 1,872 | 1,862 | 1,867 | +0.32% | 2,600 | 232億3798万 | +1.19% | 15.95 | 1.49 |
| 10/21 | 1,861 | 1,870 | 1,861 | 1,861 | +0.05% | 1,700 | 231億6330万 | +0.98% | 15.9 | 1.49 |
| 10/20 | 1,865 | 1,866 | 1,857 | 1,860 | +0.16% | 4,200 | 231億5086万 | +1.03% | 15.89 | 1.49 |
| 10/19 | 1,855 | 1,858 | 1,855 | 1,857 | +0.05% | 2,700 | 231億1352万 | +0.92% | 15.87 | 1.48 |
| 10/18 | 1,851 | 1,864 | 1,851 | 1,856 | -0.22% | 4,700 | 231億107万 | +0.98% | 15.86 | 1.48 |
| 10/17 | 1,857 | 1,860 | 1,855 | 1,860 | +0.16% | 4,000 | 231億5086万 | +1.25% | 15.89 | 1.49 |
| 10/14 | 1,858 | 1,865 | 1,853 | 1,857 | -0.21% | 3,200 | 231億1352万 | +1.2% | 15.87 | 1.48 |
| 10/13 | 1,861 | 1,862 | 1,858 | 1,861 | 0% | 1,100 | 231億6330万 | +1.53% | 15.9 | 1.49 |
| 10/12 | 1,858 | 1,865 | 1,853 | 1,861 | -0.64% | 8,400 | 231億6330万 | +1.58% | 15.9 | 1.49 |
| 10/11 | 1,877 | 1,877 | 1,873 | 1,873 | +0.16% | 4,800 | 233億1266万 | +2.35% | 16 | 1.5 |
| 10/07 | 1,860 | 1,870 | 1,858 | 1,870 | +0.75% | 3,800 | 232億7532万 | +2.3% | 15.98 | 1.49 |
| 10/06 | 1,852 | 1,862 | 1,852 | 1,856 | +0.32% | 5,900 | 231億107万 | +1.64% | 15.86 | 1.48 |
| 10/05 | 1,851 | 1,852 | 1,842 | 1,850 | -0.05% | 2,500 | 230億2639万 | +1.43% | 15.81 | 1.48 |
| 10/04 | 1,851 | 1,852 | 1,846 | 1,851 | +0.93% | 4,100 | 230億3884万 | +1.48% | 15.82 | 1.48 |
| 10/03 | 1,850 | 1,850 | 1,831 | 1,834 | -0.49% | 6,400 | 228億2724万 | +0.6% | 15.67 | 1.46 |
