株価チャート
2016/09/09～2017/02/08
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 |
| 02/08 | 1,356 | 1,440 | 1,352 | 1,420 | +5.19% | 514,300 | 247億9888万 | +6.05% | 41.55 | 5.17 |
| 02/07 | 1,373 | 1,383 | 1,343 | 1,350 | -4.19% | 367,300 | 235億7640万 | +2.12% | 39.5 | 4.92 |
| 02/06 | 1,450 | 1,496 | 1,392 | 1,409 | +6.9% | 2,199,400 | 246億677万 | +7.72% | 41.23 | 5.13 |
| 02/03 | 1,314 | 1,341 | 1,300 | 1,318 | -0.23% | 165,500 | 230億1755万 | +2.09% | 38.57 | 4.8 |
| 02/02 | 1,317 | 1,361 | 1,309 | 1,321 | +1.3% | 311,200 | 230億6994万 | +3.36% | 38.65 | 4.81 |
| 02/01 | 1,328 | 1,341 | 1,285 | 1,304 | -2.76% | 322,200 | 227億7305万 | +3.16% | 38.16 | 4.75 |
| 01/31 | 1,361 | 1,368 | 1,334 | 1,341 | -2.97% | 236,200 | 234億1922万 | +7.19% | 39.23 | 4.88 |
| 01/30 | 1,370 | 1,400 | 1,355 | 1,382 | +1.92% | 288,400 | 241億3524万 | +11.9% | 40.43 | 5.03 |
| 01/27 | 1,412 | 1,430 | 1,350 | 1,356 | -5.31% | 520,600 | 236億8118万 | +11.24% | 39.67 | 4.94 |
| 01/26 | 1,507 | 1,519 | 1,428 | 1,432 | -3.24% | 764,500 | 250億844万 | +18.94% | 41.9 | 5.22 |
| 01/25 | 1,410 | 1,485 | 1,391 | 1,480 | +9.23% | 1,843,800 | 258億4672万 | +24.89% | 43.3 | 5.39 |
| 01/24 | 1,355 | 1,412 | 1,334 | 1,355 | 0% | 770,000 | 236億6372万 | +16.41% | 39.64 | 4.93 |
| 01/23 | 1,336 | 1,408 | 1,315 | 1,355 | -0.81% | 1,019,900 | 236億6372万 | +17.93% | 39.64 | 4.93 |
| 01/20 | 1,400 | 1,439 | 1,330 | 1,366 | -4.01% | 1,158,200 | 238億5582万 | +20.35% | 39.97 | 4.97 |
| 01/19 | 1,466 | 1,560 | 1,404 | 1,423 | +0.42% | 3,213,400 | 248億5127万 | +26.94% | 41.63 | 5.18 |
| 01/18 | 1,500 | 1,515 | 1,400 | 1,417 | -9.51% | 2,429,400 | 247億4648万 | +28.58% | 41.46 | 5.16 |
| 01/17 | 1,673 | 1,770 | 1,543 | 1,566 | -10.67% | 3,766,100 | 273億4862万 | +44.6% | 45.82 | 5.7 |
| 01/16 | 1,784 | 1,878 | 1,632 | 1,753 | +7.94% | 7,396,400 | 306億1439万 | +65.69% | 51.29 | 6.38 |
| 01/13 | 1,544 | 1,624 | 1,484 | 1,624 | +22.66% | 7,461,000 | 283億6153万 | +58.28% | 47.51 | 5.91 |
| 01/12 | 1,114 | 1,324 | 1,102 | 1,324 | +29.3% | 4,213,200 | 231億2233万 | +32.53% | 38.74 | 4.82 |
| 01/11 | 1,040 | 1,052 | 1,024 | 1,024 | -0.29% | 95,600 | 178億8313万 | +3.96% | 29.96 | 3.73 |
| 01/10 | 1,065 | 1,067 | 1,025 | 1,027 | -3.39% | 135,100 | 179億3552万 | +4.58% | 30.05 | 3.74 |
| 01/06 | 1,031 | 1,065 | 1,006 | 1,063 | +3.61% | 189,800 | 185億6423万 | +8.36% | 31.1 | 3.87 |
| 01/05 | 1,030 | 1,037 | 1,014 | 1,026 | -0.87% | 71,900 | 179億1806万 | +4.91% | 30.02 | 3.74 |
| 01/04 | 1,018 | 1,046 | 1,013 | 1,035 | +2.37% | 106,800 | 180億7524万 | +5.94% | 30.28 | 3.77 |
| 2016 |
| 12/30 | 993 | 1,018 | 982 | 1,011 | +2.64% | 96,800 | 176億5610万 | +3.59% | 29.58 | 3.68 |
| 12/29 | 996 | 998 | 980 | 985 | -0.61% | 55,000 | 172億204万 | +0.92% | 28.82 | 3.59 |
| 12/28 | 998 | 999 | 989 | 991 | +0.51% | 41,400 | 173億682万 | +1.43% | 28.99 | 3.61 |
| 12/27 | 974 | 995 | 973 | 986 | +0.61% | 75,300 | 172億1950万 | +0.82% | 28.85 | 3.59 |
| 12/26 | 977 | 997 | 970 | 980 | +1.66% | 101,200 | 171億1472万 | +0.1% | 28.67 | 3.57 |
| 12/22 | 957 | 966 | 955 | 964 | +0.73% | 61,300 | 168億3529万 | -1.63% | 28.2 | 3.51 |
| 12/21 | 971 | 980 | 957 | 957 | -1.14% | 65,500 | 167億1304万 | -2.55% | 28 | 3.49 |
| 12/20 | 986 | 986 | 965 | 968 | -1.73% | 53,100 | 169億515万 | -1.53% | 28.32 | 3.53 |
| 12/19 | 955 | 989 | 953 | 985 | +3.58% | 78,800 | 172億204万 | 0% | 28.82 | 3.59 |
| 12/16 | 963 | 977 | 935 | 951 | -1.76% | 124,300 | 166億826万 | -3.45% | 27.82 | 3.46 |
| 12/15 | 980 | 986 | 962 | 968 | -1.73% | 59,200 | 169億515万 | -1.93% | 28.32 | 3.53 |
| 12/14 | 998 | 999 | 985 | 985 | -1.01% | 42,700 | 172億204万 | -0.2% | 28.82 | 3.59 |
| 12/13 | 995 | 1,005 | 983 | 995 | -1.09% | 75,500 | 173億7668万 | +0.61% | 29.11 | 3.62 |
| 12/12 | 974 | 1,019 | 964 | 1,006 | +4.9% | 160,800 | 175億6878万 | +1.62% | 29.43 | 3.66 |
| 12/09 | 932 | 979 | 932 | 959 | +2.02% | 103,600 | 167億4797万 | -3.13% | 28.06 | 3.49 |
| 12/08 | 943 | 952 | 939 | 940 | -0.32% | 95,200 | 164億1616万 | -5.34% | 27.5 | 3.42 |
| 12/07 | 944 | 954 | 942 | 943 | -0.21% | 54,300 | 164億6855万 | -5.61% | 27.59 | 3.43 |
| 12/06 | 961 | 964 | 943 | 945 | -1.46% | 71,000 | 165億348万 | -5.88% | 27.65 | 3.44 |
| 12/05 | 955 | 961 | 947 | 959 | -0.21% | 52,200 | 167億4797万 | -5.14% | 28.06 | 3.49 |
| 12/02 | 970 | 990 | 956 | 961 | -1.03% | 101,500 | 167億8290万 | -5.51% | 28.12 | 3.5 |
| 12/01 | 985 | 999 | 971 | 971 | -0.92% | 114,100 | 169億5754万 | -4.9% | 28.41 | 3.54 |
| 11/30 | 1,000 | 1,007 | 980 | 980 | -2% | 265,000 | 171億1472万 | -4.3% | 28.67 | 3.57 |
| 11/29 | 1,004 | 1,013 | 997 | 1,000 | -0.4% | 61,800 | 174億6400万 | -2.72% | 29.26 | 3.64 |
| 11/28 | 1,008 | 1,025 | 997 | 1,004 | +0.6% | 103,600 | 175億3385万 | -2.33% | 29.37 | 3.66 |
| 11/25 | 1,012 | 1,016 | 995 | 998 | -1.38% | 64,200 | 174億2907万 | -3.01% | 29.2 | 3.63 |
| 11/24 | 1,024 | 1,024 | 1,009 | 1,012 | -0.3% | 52,500 | 176億7356万 | -1.75% | 29.61 | 3.69 |
| 11/22 | 1,015 | 1,025 | 1,010 | 1,015 | -0.2% | 45,900 | 177億2596万 | -1.55% | 29.7 | 3.7 |
| 11/21 | 1,005 | 1,020 | 1,005 | 1,017 | +0.59% | 40,100 | 177億6088万 | -1.36% | 29.75 | 3.7 |
| 11/18 | 1,013 | 1,021 | 1,003 | 1,011 | -0.1% | 49,500 | 176億5610万 | -2.03% | 29.58 | 3.68 |
| 11/17 | 1,003 | 1,022 | 1,002 | 1,012 | +1% | 43,100 | 176億7356万 | -1.94% | 29.61 | 3.69 |
| 11/16 | 1,005 | 1,016 | 999 | 1,002 | +0.7% | 43,100 | 174億9892万 | -2.91% | 29.32 | 3.65 |
| 11/15 | 1,006 | 1,006 | 993 | 995 | -0.6% | 35,600 | 173億7668万 | -3.77% | 29.11 | 3.62 |
| 11/14 | 992 | 1,011 | 992 | 1,001 | +0.1% | 42,700 | 174億8146万 | -3.38% | 29.29 | 3.65 |
| 11/11 | 1,024 | 1,024 | 998 | 1,000 | -0.1% | 60,600 | 174億6400万 | -3.66% | 29.26 | 3.64 |
| 11/10 | 1,010 | 1,013 | 1,000 | 1,001 | +3.3% | 71,700 | 174億8146万 | -3.84% | 29.29 | 3.65 |
| 11/09 | 1,014 | 1,033 | 940 | 969 | -4.72% | 174,800 | 169億2261万 | -7.27% | 28.35 | 3.53 |
| 11/08 | 1,030 | 1,038 | 1,015 | 1,017 | -0.68% | 28,300 | 177億6088万 | -3.24% | 29.75 | 3.7 |
| 11/07 | 1,024 | 1,039 | 1,021 | 1,024 | +1.19% | 46,200 | 178億8313万 | -3.03% | 29.96 | 3.73 |
| 11/04 | 1,017 | 1,026 | 1,008 | 1,012 | -2.03% | 60,000 | 176億7356万 | -4.44% | 29.61 | 3.69 |
| 11/02 | 1,071 | 1,072 | 1,020 | 1,033 | -4.7% | 135,300 | 180億4031万 | -2.55% | 30.22 | 3.76 |
| 11/01 | 1,078 | 1,122 | 1,078 | 1,084 | -0.18% | 78,400 | 189億3097万 | +2.17% | 31.71 | 3.95 |
| 10/31 | 1,083 | 1,120 | 1,070 | 1,086 | -1.45% | 103,500 | 189億6590万 | +2.84% | 31.76 | 3.95 |
| 10/28 | 1,155 | 1,175 | 1,082 | 1,102 | -2.04% | 292,800 | 192億4532万 | +4.75% | 32.23 | 4.01 |
| 10/27 | 1,038 | 1,155 | 1,032 | 1,125 | +7.86% | 448,500 | 196億4700万 | +7.45% | 32.9 | 4.1 |
| 10/26 | 1,057 | 1,066 | 1,031 | 1,043 | -0.95% | 62,900 | 182億1495万 | +0.19% | 30.5 | 3.8 |
| 10/25 | 1,086 | 1,086 | 1,051 | 1,053 | -2.05% | 84,200 | 183億8959万 | +1.35% | 30.8 | 3.83 |
| 10/24 | 1,040 | 1,090 | 1,024 | 1,075 | +5.6% | 167,300 | 187億7380万 | +3.66% | 31.44 | 3.91 |
| 10/21 | 1,018 | 1,029 | 1,015 | 1,018 | +0.1% | 27,500 | 177億7835万 | -1.55% | 29.77 | 3.71 |
| 10/20 | 1,025 | 1,026 | 1,013 | 1,017 | -1.45% | 55,800 | 177億6088万 | -1.55% | 29.74 | 3.7 |
| 10/19 | 1,017 | 1,043 | 1,017 | 1,032 | +0.88% | 42,300 | 180億2284万 | 0% | 30.18 | 3.76 |
| 10/18 | 1,015 | 1,030 | 1,012 | 1,023 | +0.69% | 28,800 | 178億6567万 | -0.87% | 29.92 | 3.72 |
| 10/17 | 1,034 | 1,038 | 1,014 | 1,016 | -2.21% | 38,000 | 177億4342万 | -1.84% | 29.71 | 3.7 |
| 10/14 | 1,011 | 1,042 | 1,011 | 1,039 | +1.37% | 28,700 | 181億4509万 | +0.19% | 30.39 | 3.78 |
| 10/13 | 1,035 | 1,052 | 1,001 | 1,025 | +0.49% | 93,900 | 179億60万 | -1.16% | 29.98 | 3.73 |
| 10/12 | 1,048 | 1,056 | 1,018 | 1,020 | -2.95% | 28,600 | 178億1328万 | -1.54% | 29.83 | 3.71 |
| 10/11 | 1,050 | 1,067 | 1,044 | 1,051 | +0.67% | 50,500 | 183億5466万 | +1.55% | 30.74 | 3.83 |
| 10/07 | 1,047 | 1,051 | 1,036 | 1,044 | -0.19% | 52,400 | 182億3241万 | +0.97% | 30.53 | 3.8 |
| 10/06 | 1,073 | 1,073 | 1,033 | 1,046 | -1.88% | 67,800 | 182億6734万 | +1.36% | 30.59 | 3.81 |
| 10/05 | 1,123 | 1,123 | 1,058 | 1,066 | -3.96% | 104,700 | 186億1662万 | +3.6% | 31.18 | 3.88 |
| 10/04 | 1,104 | 1,130 | 1,091 | 1,110 | -0.27% | 85,900 | 193億8504万 | +8.29% | 32.46 | 4.04 |
| 10/03 | 1,152 | 1,168 | 1,107 | 1,113 | -2.11% | 167,700 | 194億3743万 | +9.12% | 32.55 | 4.05 |
| 09/30 | 1,120 | 1,156 | 1,075 | 1,137 | +3.55% | 223,700 | 198億5656万 | +11.91% | 33.25 | 4.14 |
| 09/29 | 1,070 | 1,110 | 1,031 | 1,098 | +3.98% | 164,000 | 191億7547万 | +8.82% | 32.11 | 4 |
| 09/28 | 1,018 | 1,176 | 995 | 1,056 | +2.13% | 583,100 | 184億4198万 | +5.18% | 30.88 | 3.84 |
| 09/27 | 990 | 1,059 | 980 | 1,034 | +5.4% | 155,000 | 180億5777万 | +3.3% | 30.24 | 3.76 |
| 09/26 | 993 | 993 | 979 | 981 | -0.41% | 37,100 | 171億3218万 | -1.8% | 28.69 | 3.57 |
| 09/23 | 975 | 991 | 972 | 985 | +1.13% | 39,100 | 172億204万 | -1.4% | 28.81 | 3.59 |
| 09/21 | 972 | 979 | 963 | 974 | -0.1% | 37,800 | 170億993万 | -2.5% | 28.48 | 3.55 |
| 09/20 | 990 | 994 | 975 | 975 | -1.52% | 49,900 | 170億2740万 | -2.5% | 28.51 | 3.55 |
| 09/16 | 990 | 995 | 983 | 990 | -0.1% | 29,000 | 172億8936万 | -1.1% | 28.95 | 3.6 |
| 09/15 | 995 | 1,002 | 984 | 991 | -0.7% | 35,900 | 173億682万 | -1% | 28.98 | 3.61 |
| 09/14 | 1,002 | 1,005 | 997 | 998 | -0.4% | 42,400 | 174億2907万 | -0.3% | 29.19 | 3.63 |
| 09/13 | 1,010 | 1,016 | 1,002 | 1,002 | -0.2% | 43,600 | 174億9892万 | +0.2% | 29.3 | 3.65 |
| 09/12 | 1,020 | 1,035 | 996 | 1,004 | -2.81% | 61,800 | 175億3385万 | +0.5% | 29.36 | 3.65 |
| 09/09 | 1,040 | 1,057 | 996 | 1,033 | -4.97% | 125,700 | 180億4031万 | +3.3% | 30.21 | 3.76 |
