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 | 7,760 | 7,860 | 7,730 | 7,750 | +0.13% | 586,100 | 7773億2500万 | -4.34% | 21.29 | 2.82 |
| 02/27 | 7,790 | 7,790 | 7,720 | 7,740 | -0.77% | 812,300 | 7763億2200万 | -4.61% | 21.27 | 2.82 |
| 02/24 | 7,810 | 7,900 | 7,800 | 7,800 | -2.86% | 534,900 | 7823億4000万 | -4.01% | 21.43 | 2.84 |
| 02/23 | 8,040 | 8,060 | 8,020 | 8,030 | -0.25% | 614,100 | 8054億900万 | -1.28% | 22.06 | 2.92 |
| 02/22 | 8,090 | 8,090 | 8,010 | 8,050 | 0% | 484,300 | 8074億1500万 | -0.97% | 22.12 | 2.93 |
| 02/21 | 8,000 | 8,070 | 7,990 | 8,050 | +0.5% | 355,800 | 8074億1500万 | -0.94% | 22.12 | 2.93 |
| 02/20 | 8,020 | 8,030 | 7,950 | 8,010 | +0.25% | 409,500 | 8034億300万 | -1.44% | 22.01 | 2.91 |
| 02/17 | 8,070 | 8,070 | 7,980 | 7,990 | -0.87% | 474,000 | 8013億9700万 | -1.72% | 21.95 | 2.91 |
| 02/16 | 8,150 | 8,150 | 8,020 | 8,060 | -0.25% | 616,000 | 8084億1800万 | -0.92% | 22.15 | 2.93 |
| 02/15 | 8,230 | 8,230 | 8,080 | 8,080 | -1.22% | 803,600 | 8104億2400万 | -0.7% | 22.2 | 2.94 |
| 02/14 | 8,140 | 8,240 | 8,130 | 8,180 | 0% | 1,990,000 | 8204億5400万 | +0.47% | 22.48 | 2.98 |
| 02/13 | 8,250 | 8,350 | 8,110 | 8,180 | -0.73% | 1,327,900 | 8204億5400万 | +0.45% | 22.48 | 2.98 |
| 02/10 | 8,390 | 8,430 | 8,000 | 8,240 | 0% | 2,249,600 | 8264億7200万 | +1.15% | 22.64 | 3 |
| 02/09 | 8,400 | 8,480 | 8,200 | 8,240 | -1.79% | 882,700 | 8264億7200万 | +1.13% | 22.64 | 3 |
| 02/08 | 8,230 | 8,410 | 8,200 | 8,390 | +2.69% | 896,400 | 8415億1700万 | +2.94% | 23.05 | 3.05 |
| 02/07 | 8,120 | 8,220 | 8,110 | 8,170 | +0.12% | 363,900 | 8194億5100万 | +0.34% | 22.45 | 2.97 |
| 02/06 | 8,190 | 8,210 | 8,130 | 8,160 | +0.12% | 302,400 | 8184億4800万 | +0.2% | 22.42 | 2.97 |
| 02/03 | 8,200 | 8,220 | 8,140 | 8,150 | -0.49% | 522,000 | 8174億4500万 | +0.05% | 22.39 | 2.97 |
| 02/02 | 8,240 | 8,270 | 8,150 | 8,190 | -0.73% | 505,800 | 8214億5700万 | +0.52% | 22.5 | 2.98 |
| 02/01 | 8,210 | 8,270 | 8,180 | 8,250 | +0.12% | 369,600 | 8274億7500万 | +1.21% | 22.67 | 3 |
| 01/31 | 8,250 | 8,310 | 8,210 | 8,240 | -0.12% | 539,700 | 8264億7200万 | +1.08% | 22.64 | 3 |
| 01/30 | 8,170 | 8,270 | 8,170 | 8,250 | +0.98% | 470,500 | 8274億7500万 | +1.19% | 22.67 | 3 |
| 01/27 | 8,100 | 8,190 | 8,090 | 8,170 | +0.99% | 473,300 | 8194億5100万 | +0.17% | 22.45 | 2.97 |
| 01/26 | 8,080 | 8,110 | 8,040 | 8,090 | +0.12% | 567,900 | 8114億2700万 | -0.8% | 22.23 | 2.94 |
| 01/25 | 8,100 | 8,100 | 8,050 | 8,080 | +0.25% | 412,900 | 8104億2400万 | -0.97% | 22.2 | 2.94 |
| 01/24 | 8,040 | 8,070 | 8,030 | 8,060 | +0.25% | 399,500 | 8084億1800万 | -1.26% | 22.15 | 2.93 |
| 01/23 | 8,060 | 8,080 | 8,010 | 8,040 | +0.37% | 807,200 | 8064億1200万 | -1.49% | 22.09 | 2.93 |
| 01/20 | 7,960 | 8,050 | 7,950 | 8,010 | +1.39% | 531,600 | 8034億300万 | -1.9% | 22.01 | 2.91 |
| 01/19 | 7,970 | 7,980 | 7,890 | 7,900 | -1% | 803,000 | 7923億7000万 | -3.26% | 21.71 | 2.87 |
| 01/18 | 8,050 | 8,060 | 7,960 | 7,980 | -0.99% | 809,000 | 8003億9400万 | -2.24% | 21.93 | 2.9 |
| 01/17 | 8,090 | 8,100 | 8,010 | 8,060 | -0.37% | 520,100 | 8084億1800万 | -1.25% | 22.15 | 2.93 |
| 01/16 | 8,100 | 8,170 | 8,070 | 8,090 | -0.37% | 335,700 | 8114億2700万 | -0.8% | 22.23 | 2.94 |
| 01/13 | 8,140 | 8,180 | 8,110 | 8,120 | +0.25% | 367,400 | 8144億3600万 | -0.33% | 22.31 | 2.95 |
| 01/12 | 8,230 | 8,240 | 8,050 | 8,100 | -1.22% | 690,400 | 8124億3000万 | -0.48% | 22.26 | 2.95 |
| 01/11 | 8,210 | 8,290 | 8,200 | 8,200 | -0.24% | 289,600 | 8224億6000万 | +0.82% | 22.53 | 2.98 |
| 01/10 | 8,230 | 8,260 | 8,200 | 8,220 | -0.36% | 494,900 | 8244億6600万 | +1.17% | 22.59 | 2.99 |
| 01/06 | 8,220 | 8,270 | 8,190 | 8,250 | -0.6% | 422,800 | 8274億7500万 | +1.69% | 22.67 | 3 |
| 01/05 | 8,300 | 8,370 | 8,290 | 8,300 | +0.36% | 427,100 | 8324億9000万 | +2.43% | 22.81 | 3.02 |
| 01/04 | 8,290 | 8,320 | 8,240 | 8,270 | +0.73% | 359,100 | 8294億8100万 | +2.24% | 22.72 | 3.01 |
| 2016 |
| 12/30 | 8,210 | 8,230 | 8,160 | 8,210 | -0.12% | 239,600 | 8234億6300万 | +1.66% | 22.56 | 2.99 |
| 12/29 | 8,200 | 8,250 | 8,190 | 8,220 | +0.24% | 299,400 | 8244億6600万 | +1.92% | 22.59 | 2.99 |
| 12/28 | 8,230 | 8,240 | 8,190 | 8,200 | -0.12% | 214,100 | 8224億6000万 | +1.85% | 22.53 | 2.98 |
| 12/27 | 8,270 | 8,290 | 8,200 | 8,210 | -0.61% | 257,900 | 8234億6300万 | +2.17% | 22.56 | 2.99 |
| 12/26 | 8,230 | 8,310 | 8,190 | 8,260 | 0% | 162,900 | 8284億7800万 | +3.06% | 22.7 | 3.01 |
| 12/22 | 8,300 | 8,350 | 8,230 | 8,260 | -0.24% | 305,200 | 8284億7800万 | +3.33% | 22.7 | 3.01 |
| 12/21 | 8,350 | 8,390 | 8,270 | 8,280 | -0.36% | 371,300 | 8304億8400万 | +3.84% | 22.75 | 3.01 |
| 12/20 | 8,220 | 8,350 | 8,200 | 8,310 | +1.84% | 351,600 | 8334億9300万 | +4.5% | 22.83 | 3.02 |
| 12/19 | 8,200 | 8,230 | 8,160 | 8,160 | -0.37% | 264,200 | 8184億4800万 | +2.91% | 22.42 | 2.97 |
| 12/16 | 8,210 | 8,240 | 8,150 | 8,190 | +0.12% | 285,200 | 8214億5700万 | +3.54% | 22.5 | 2.98 |
| 12/15 | 8,080 | 8,200 | 8,070 | 8,180 | +1.87% | 530,600 | 8204億5400万 | +3.64% | 22.48 | 2.98 |
| 12/14 | 8,130 | 8,150 | 8,030 | 8,030 | -1.11% | 439,500 | 8054億900万 | +2.03% | 22.06 | 2.92 |
| 12/13 | 8,000 | 8,160 | 7,990 | 8,120 | +1.25% | 477,600 | 8144億3600万 | +3.36% | 22.31 | 2.95 |
| 12/12 | 7,940 | 8,050 | 7,930 | 8,020 | +2.3% | 540,700 | 8044億600万 | +2.3% | 22.04 | 2.92 |
| 12/09 | 7,840 | 7,900 | 7,820 | 7,840 | -1.38% | 541,000 | 7863億5200万 | +0.13% | 21.54 | 2.85 |
| 12/08 | 7,950 | 7,960 | 7,880 | 7,950 | +0.76% | 260,400 | 7973億8500万 | +1.51% | 21.84 | 2.89 |
| 12/07 | 7,900 | 7,910 | 7,800 | 7,890 | 0% | 236,600 | 7913億6700万 | +0.7% | 21.68 | 2.87 |
| 12/06 | 7,930 | 7,950 | 7,880 | 7,890 | -0.38% | 310,900 | 7913億6700万 | +0.65% | 21.68 | 2.87 |
| 12/05 | 7,950 | 7,980 | 7,890 | 7,920 | -0.38% | 267,400 | 7943億7600万 | +0.98% | 21.76 | 2.88 |
| 12/02 | 7,980 | 8,020 | 7,940 | 7,950 | -0.63% | 260,600 | 7973億8500万 | +1.38% | 21.84 | 2.89 |
| 12/01 | 7,990 | 8,080 | 7,940 | 8,000 | +1.01% | 478,400 | 8024億 | +2.01% | 21.98 | 2.91 |
| 11/30 | 7,950 | 8,000 | 7,920 | 7,920 | -0.88% | 479,700 | 7943億7600万 | +1.02% | 21.76 | 2.88 |
| 11/29 | 7,950 | 8,000 | 7,950 | 7,990 | +0.5% | 249,300 | 8013億9700万 | +1.91% | 21.95 | 2.91 |
| 11/28 | 7,940 | 7,980 | 7,900 | 7,950 | 0% | 280,300 | 7973億8500万 | +1.47% | 21.84 | 2.89 |
| 11/25 | 7,980 | 7,990 | 7,930 | 7,950 | +0.13% | 247,200 | 7973億8500万 | +1.48% | 21.84 | 2.89 |
| 11/24 | 7,870 | 7,950 | 7,830 | 7,940 | +1.02% | 265,400 | 7963億8200万 | +1.4% | 21.82 | 2.89 |
| 11/22 | 7,860 | 7,880 | 7,830 | 7,860 | +0.51% | 218,400 | 7883億5800万 | +0.43% | 21.6 | 2.86 |
| 11/21 | 7,760 | 7,820 | 7,760 | 7,820 | +1.56% | 328,500 | 7843億4600万 | -0.06% | 21.49 | 2.85 |
| 11/18 | 7,760 | 7,760 | 7,680 | 7,700 | -0.52% | 261,000 | 7723億1000万 | -1.58% | 21.16 | 2.8 |
| 11/17 | 7,740 | 7,800 | 7,720 | 7,740 | -0.26% | 267,800 | 7763億2200万 | -1.12% | 21.27 | 2.82 |
| 11/16 | 7,730 | 7,800 | 7,680 | 7,760 | +0.65% | 348,000 | 7783億2800万 | -0.84% | 21.32 | 2.82 |
| 11/15 | 7,750 | 7,780 | 7,690 | 7,710 | -0.39% | 179,200 | 7733億1300万 | -1.53% | 21.18 | 2.81 |
| 11/14 | 7,700 | 7,770 | 7,690 | 7,740 | +0.78% | 240,500 | 7763億2200万 | -1.25% | 21.27 | 2.82 |
| 11/11 | 7,820 | 7,820 | 7,670 | 7,680 | -1.29% | 350,400 | 7703億400万 | -2.15% | 21.1 | 2.79 |
| 11/10 | 7,720 | 7,810 | 7,700 | 7,780 | +2.5% | 398,200 | 7803億3400万 | -1.04% | 21.38 | 2.83 |
| 11/09 | 7,700 | 7,770 | 7,480 | 7,590 | -1.3% | 647,600 | 7612億7700万 | -3.59% | 20.85 | 2.76 |
| 11/08 | 7,750 | 7,760 | 7,660 | 7,690 | -0.52% | 349,300 | 7713億700万 | -2.55% | 21.13 | 2.8 |
| 11/07 | 7,800 | 7,830 | 7,710 | 7,730 | -0.51% | 561,900 | 7753億1900万 | -2.18% | 21.24 | 2.81 |
| 11/04 | 7,840 | 7,850 | 7,750 | 7,770 | -1.52% | 514,000 | 7793億3100万 | -1.78% | 21.35 | 2.83 |
| 11/02 | 7,960 | 7,990 | 7,860 | 7,890 | -1.62% | 304,300 | 7913億6700万 | -0.34% | 21.68 | 2.87 |
| 11/01 | 7,980 | 8,040 | 7,950 | 8,020 | +0.5% | 258,900 | 8044億600万 | +1.26% | 22.04 | 2.92 |
| 10/31 | 7,960 | 8,000 | 7,910 | 7,980 | -0.13% | 253,000 | 8003億9400万 | +0.81% | 21.93 | 2.9 |
| 10/28 | 7,940 | 8,000 | 7,900 | 7,990 | +1.01% | 587,900 | 8013億9700万 | +0.95% | 21.95 | 2.91 |
| 10/27 | 7,910 | 7,960 | 7,890 | 7,910 | -0.38% | 225,800 | 7933億7300万 | -0.01% | 21.73 | 2.88 |
| 10/26 | 7,950 | 7,980 | 7,920 | 7,940 | -0.25% | 202,000 | 7963億8200万 | +0.4% | 21.82 | 2.89 |
| 10/25 | 7,940 | 7,970 | 7,910 | 7,960 | +0.76% | 232,400 | 7983億8800万 | +0.68% | 21.87 | 2.9 |
| 10/24 | 7,900 | 7,930 | 7,840 | 7,900 | +0.25% | 158,500 | 7923億7000万 | -0.06% | 21.71 | 2.87 |
| 10/21 | 7,900 | 7,910 | 7,860 | 7,880 | -0.51% | 196,900 | 7903億6400万 | -0.08% | 21.65 | 2.87 |
| 10/20 | 7,880 | 7,960 | 7,860 | 7,920 | +0.89% | 308,400 | 7943億7600万 | +0.69% | 21.76 | 2.88 |
| 10/19 | 7,820 | 7,870 | 7,820 | 7,850 | +0.13% | 277,700 | 7873億5500万 | +0.11% | 21.57 | 2.86 |
| 10/18 | 7,850 | 7,870 | 7,800 | 7,840 | 0% | 216,500 | 7863億5200万 | +0.27% | 21.54 | 2.85 |
| 10/17 | 7,810 | 7,880 | 7,800 | 7,840 | +0.51% | 277,200 | 7863億5200万 | +0.46% | 21.54 | 2.85 |
| 10/14 | 7,750 | 7,810 | 7,750 | 7,800 | 0% | 359,700 | 7823億4000万 | +0.15% | 21.43 | 2.84 |
| 10/13 | 7,730 | 7,850 | 7,690 | 7,800 | +1.69% | 769,300 | 7823億4000万 | +0.35% | 21.43 | 2.84 |
| 10/12 | 7,830 | 7,850 | 7,650 | 7,670 | -2.66% | 1,029,800 | 7693億100万 | -1.11% | 21.07 | 2.79 |
| 10/11 | 7,920 | 7,930 | 7,860 | 7,880 | -0.13% | 262,300 | 7903億6400万 | +1.77% | 21.65 | 2.87 |
| 10/07 | 7,990 | 8,000 | 7,890 | 7,890 | -1.62% | 469,500 | 7913億6700万 | +2.26% | 21.68 | 2.87 |
| 10/06 | 8,010 | 8,040 | 8,000 | 8,020 | +0.12% | 290,900 | 8044億600万 | +4.28% | 22.04 | 2.92 |
| 10/05 | 8,040 | 8,040 | 7,970 | 8,010 | -0.62% | 379,200 | 8034億300万 | +4.46% | 22.01 | 2.91 |
| 10/04 | 8,100 | 8,100 | 8,040 | 8,060 | +0.25% | 353,700 | 8084億1800万 | +5.39% | 22.15 | 2.93 |
| 10/03 | 8,000 | 8,090 | 7,980 | 8,040 | +0.88% | 364,800 | 8064億1200万 | +5.21% | 22.09 | 2.93 |
