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 | 1,225 | 1,225 | 1,220 | 1,220 | -0.81% | 7,100 | 160億1067万 | -4.61% | 31.03 | 4.15 |
| 02/27 | 1,232 | 1,232 | 1,221 | 1,230 | -0.16% | 10,900 | 161億4190万 | -3.98% | 31.28 | 4.18 |
| 02/24 | 1,220 | 1,237 | 1,210 | 1,232 | -8.06% | 61,900 | 161億6815万 | -3.98% | 31.33 | 4.19 |
| 02/23 | 1,302 | 1,340 | 1,300 | 1,340 | +2.68% | 30,300 | 175億8549万 | +4.36% | 34.08 | 4.56 |
| 02/22 | 1,300 | 1,306 | 1,300 | 1,305 | +0.62% | 13,600 | 171億2616万 | +1.87% | 33.19 | 4.44 |
| 02/21 | 1,289 | 1,298 | 1,289 | 1,297 | +0.39% | 10,300 | 170億2117万 | +1.41% | 32.99 | 4.41 |
| 02/20 | 1,288 | 1,292 | 1,287 | 1,292 | +0.31% | 9,200 | 169億5556万 | +1.1% | 32.86 | 4.39 |
| 02/17 | 1,287 | 1,288 | 1,284 | 1,288 | +0.16% | 6,800 | 169億306万 | +0.86% | 32.76 | 4.38 |
| 02/16 | 1,283 | 1,286 | 1,282 | 1,286 | +0.23% | 5,600 | 168億7682万 | +0.78% | 32.71 | 4.37 |
| 02/15 | 1,280 | 1,283 | 1,280 | 1,283 | +0.16% | 4,600 | 168億3745万 | +0.63% | 32.63 | 4.36 |
| 02/14 | 1,280 | 1,281 | 1,279 | 1,281 | +0.08% | 4,400 | 168億1120万 | +0.47% | 32.58 | 4.36 |
| 02/13 | 1,279 | 1,280 | 1,277 | 1,280 | +0.08% | 6,500 | 167億9808万 | +0.39% | 32.55 | 4.35 |
| 02/10 | 1,278 | 1,279 | 1,276 | 1,279 | +0.08% | 6,400 | 167億8495万 | +0.39% | 32.53 | 4.35 |
| 02/09 | 1,280 | 1,280 | 1,277 | 1,278 | -0.16% | 4,600 | 167億7183万 | +0.39% | 32.5 | 4.35 |
| 02/08 | 1,279 | 1,281 | 1,276 | 1,280 | 0% | 4,300 | 167億9808万 | +0.55% | 32.55 | 4.35 |
| 02/07 | 1,279 | 1,280 | 1,275 | 1,280 | 0% | 3,700 | 167億9808万 | +0.71% | 32.55 | 4.35 |
| 02/06 | 1,280 | 1,281 | 1,275 | 1,280 | -0.08% | 7,800 | 167億9808万 | +0.79% | 32.55 | 4.35 |
| 02/03 | 1,283 | 1,283 | 1,281 | 1,281 | -0.08% | 3,300 | 168億1120万 | +0.95% | 32.58 | 4.36 |
| 02/02 | 1,277 | 1,283 | 1,277 | 1,282 | +0.39% | 4,200 | 168億2432万 | +1.18% | 32.6 | 4.36 |
| 02/01 | 1,280 | 1,280 | 1,275 | 1,277 | -0.31% | 6,200 | 167億5870万 | +0.95% | 32.48 | 4.34 |
| 01/31 | 1,280 | 1,282 | 1,280 | 1,281 | -0.08% | 5,200 | 168億1120万 | +1.34% | 32.58 | 4.36 |
| 01/30 | 1,287 | 1,287 | 1,280 | 1,282 | +0.23% | 5,000 | 168億2432万 | +1.58% | 32.6 | 4.36 |
| 01/27 | 1,289 | 1,292 | 1,279 | 1,279 | -0.39% | 8,800 | 167億8495万 | +1.43% | 32.53 | 4.35 |
| 01/26 | 1,280 | 1,286 | 1,275 | 1,284 | +0.39% | 9,000 | 168億5057万 | +1.9% | 32.66 | 4.37 |
| 01/25 | 1,275 | 1,279 | 1,275 | 1,279 | +0.31% | 4,500 | 167億8495万 | +1.59% | 32.53 | 4.35 |
| 01/24 | 1,270 | 1,275 | 1,270 | 1,275 | +0.39% | 3,000 | 167億3246万 | +1.35% | 32.43 | 4.34 |
| 01/23 | 1,270 | 1,270 | 1,266 | 1,270 | +0.08% | 2,600 | 166億6684万 | +1.03% | 32.3 | 4.32 |
| 01/20 | 1,263 | 1,269 | 1,263 | 1,269 | +0.55% | 3,600 | 166億5372万 | +1.04% | 32.27 | 4.32 |
| 01/19 | 1,265 | 1,265 | 1,256 | 1,262 | +0.48% | 2,900 | 165億6185万 | +0.56% | 32.1 | 4.29 |
| 01/18 | 1,264 | 1,264 | 1,247 | 1,256 | -0.71% | 9,700 | 164億8311万 | +0.16% | 31.94 | 4.27 |
| 01/17 | 1,265 | 1,269 | 1,263 | 1,265 | 0% | 2,400 | 166億122万 | +0.88% | 32.17 | 4.3 |
| 01/16 | 1,265 | 1,272 | 1,262 | 1,265 | -0.08% | 7,000 | 166億122万 | +0.96% | 32.17 | 4.3 |
| 01/13 | 1,270 | 1,274 | 1,266 | 1,266 | -0.55% | 6,100 | 166億1435万 | +1.12% | 32.2 | 4.31 |
| 01/12 | 1,275 | 1,275 | 1,268 | 1,273 | -0.08% | 4,400 | 167億621万 | +1.76% | 32.38 | 4.33 |
| 01/11 | 1,275 | 1,275 | 1,267 | 1,274 | +0.55% | 4,200 | 167億1933万 | +2% | 32.4 | 4.33 |
| 01/10 | 1,267 | 1,275 | 1,267 | 1,267 | +0.16% | 6,800 | 166億2747万 | +1.6% | 32.22 | 4.31 |
| 01/06 | 1,265 | 1,272 | 1,263 | 1,265 | +0.16% | 5,900 | 166億122万 | +1.52% | 32.17 | 4.3 |
| 01/05 | 1,259 | 1,265 | 1,259 | 1,263 | +0.32% | 7,700 | 165億7498万 | +1.45% | 32.12 | 4.3 |
| 01/04 | 1,250 | 1,260 | 1,248 | 1,259 | +0.72% | 8,500 | 165億2248万 | +1.12% | 32.02 | 4.28 |
| 2016 |
| 12/30 | 1,239 | 1,250 | 1,239 | 1,250 | 0% | 5,200 | 164億437万 | +0.48% | 31.79 | 4.25 |
| 12/29 | 1,242 | 1,254 | 1,241 | 1,250 | +0.73% | 6,400 | 164億437万 | +0.48% | 31.79 | 4.25 |
| 12/28 | 1,239 | 1,242 | 1,239 | 1,241 | 0% | 5,000 | 162億8626万 | -0.24% | 31.56 | 4.22 |
| 12/27 | 1,239 | 1,242 | 1,238 | 1,241 | +0.08% | 4,100 | 162億8626万 | -0.24% | 31.56 | 4.22 |
| 12/26 | 1,241 | 1,241 | 1,238 | 1,240 | -0.08% | 5,100 | 162億7314万 | -0.4% | 31.54 | 4.22 |
| 12/22 | 1,240 | 1,244 | 1,240 | 1,241 | -0.16% | 2,500 | 162億8626万 | -0.32% | 31.56 | 4.22 |
| 12/21 | 1,252 | 1,252 | 1,241 | 1,243 | -0.48% | 4,500 | 163億1251万 | -0.16% | 31.61 | 4.23 |
| 12/20 | 1,250 | 1,250 | 1,248 | 1,249 | -0.24% | 3,400 | 163億9125万 | +0.32% | 31.77 | 4.25 |
| 12/19 | 1,255 | 1,255 | 1,251 | 1,252 | -0.24% | 2,500 | 164億3062万 | +0.64% | 31.84 | 4.26 |
| 12/16 | 1,253 | 1,255 | 1,250 | 1,255 | +0.32% | 1,900 | 164億6999万 | +0.97% | 31.92 | 4.27 |
| 12/15 | 1,252 | 1,252 | 1,247 | 1,251 | +0.08% | 2,600 | 164億1749万 | +0.72% | 31.82 | 4.26 |
| 12/14 | 1,250 | 1,255 | 1,248 | 1,250 | 0% | 6,400 | 164億437万 | +0.73% | 31.79 | 4.25 |
| 12/13 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 6,800 | 164億437万 | +0.81% | 31.79 | 4.25 |
| 12/12 | 1,246 | 1,247 | 1,239 | 1,240 | -0.48% | 7,700 | 162億7314万 | 0% | 31.54 | 4.22 |
| 12/09 | 1,246 | 1,247 | 1,244 | 1,246 | 0% | 2,800 | 163億5188万 | +0.56% | 31.69 | 4.24 |
| 12/08 | 1,243 | 1,246 | 1,242 | 1,246 | +0.32% | 3,900 | 163億5188万 | +0.56% | 31.69 | 4.24 |
| 12/07 | 1,241 | 1,242 | 1,240 | 1,242 | +0.16% | 2,900 | 162億9938万 | +0.24% | 31.59 | 4.22 |
| 12/06 | 1,239 | 1,241 | 1,238 | 1,240 | +0.24% | 2,100 | 162億7314万 | +0.08% | 31.54 | 4.22 |
| 12/05 | 1,235 | 1,238 | 1,235 | 1,237 | +0.24% | 1,800 | 162億3376万 | -0.16% | 31.46 | 4.21 |
| 12/02 | 1,232 | 1,235 | 1,232 | 1,234 | +0.08% | 1,900 | 161億9439万 | -0.48% | 31.38 | 4.2 |
| 12/01 | 1,235 | 1,238 | 1,233 | 1,233 | -0.32% | 6,300 | 161億8127万 | -0.56% | 31.36 | 4.19 |
| 11/30 | 1,248 | 1,248 | 1,237 | 1,237 | -0.8% | 4,700 | 162億3376万 | -0.32% | 31.46 | 4.21 |
| 11/29 | 1,248 | 1,248 | 1,245 | 1,247 | -0.16% | 2,200 | 163億6500万 | +0.48% | 31.71 | 4.24 |
| 11/28 | 1,247 | 1,249 | 1,240 | 1,249 | +0.16% | 4,300 | 163億9125万 | +0.73% | 31.77 | 4.25 |
| 11/25 | 1,246 | 1,247 | 1,241 | 1,247 | +0.16% | 1,600 | 163億6500万 | +0.65% | 31.71 | 4.24 |
| 11/24 | 1,245 | 1,249 | 1,243 | 1,245 | -0.32% | 5,300 | 163億3875万 | +0.57% | 31.66 | 4.23 |
| 11/22 | 1,248 | 1,249 | 1,245 | 1,249 | +0.08% | 1,900 | 163億9125万 | +0.97% | 31.77 | 4.25 |
| 11/21 | 1,247 | 1,249 | 1,242 | 1,248 | +0.16% | 4,800 | 163億7812万 | +0.97% | 31.74 | 4.25 |
| 11/18 | 1,246 | 1,246 | 1,243 | 1,246 | +0.08% | 5,600 | 163億5188万 | +0.89% | 31.69 | 4.24 |
| 11/17 | 1,239 | 1,245 | 1,237 | 1,245 | +0.48% | 2,200 | 163億3875万 | +0.89% | 31.66 | 4.23 |
| 11/16 | 1,244 | 1,244 | 1,234 | 1,239 | +0.24% | 5,700 | 162億6001万 | +0.57% | 31.51 | 4.21 |
| 11/15 | 1,231 | 1,236 | 1,231 | 1,236 | +0.32% | 2,300 | 162億2064万 | +0.49% | 31.43 | 4.2 |
| 11/14 | 1,223 | 1,240 | 1,223 | 1,232 | -0.08% | 2,900 | 161億6815万 | +0.16% | 31.33 | 4.19 |
| 11/11 | 1,234 | 1,240 | 1,233 | 1,233 | 0% | 1,600 | 161億8127万 | +0.16% | 31.36 | 4.19 |
| 11/10 | 1,221 | 1,244 | 1,221 | 1,233 | +1.57% | 4,600 | 161億8127万 | +0.08% | 31.36 | 4.19 |
| 11/09 | 1,235 | 1,235 | 1,194 | 1,214 | -1.7% | 12,500 | 159億3192万 | -1.46% | 30.88 | 4.13 |
| 11/08 | 1,235 | 1,249 | 1,230 | 1,235 | 0% | 2,600 | 162億752万 | +0.08% | 31.41 | 4.2 |
| 11/07 | 1,230 | 1,238 | 1,222 | 1,235 | +0.32% | 4,500 | 162億752万 | +0.08% | 31.41 | 4.2 |
| 11/04 | 1,245 | 1,245 | 1,225 | 1,231 | -1.12% | 5,900 | 161億5502万 | -0.16% | 31.31 | 4.19 |
| 11/02 | 1,249 | 1,249 | 1,236 | 1,245 | -0.24% | 6,500 | 163億3875万 | +1.06% | 31.66 | 4.23 |
| 11/01 | 1,243 | 1,248 | 1,238 | 1,248 | +0.4% | 4,900 | 163億7812万 | +1.46% | 31.74 | 4.25 |
| 10/31 | 1,245 | 1,245 | 1,240 | 1,243 | +0.08% | 2,400 | 163億1251万 | +1.22% | 31.61 | 4.23 |
| 10/28 | 1,236 | 1,242 | 1,236 | 1,242 | -0.4% | 2,900 | 162億9938万 | +1.31% | 31.59 | 4.22 |
| 10/27 | 1,250 | 1,257 | 1,246 | 1,247 | -0.16% | 2,600 | 163億6500万 | +1.88% | 31.71 | 4.24 |
| 10/26 | 1,250 | 1,255 | 1,246 | 1,249 | +0.32% | 6,600 | 163億9125万 | +2.29% | 31.77 | 4.25 |
| 10/25 | 1,248 | 1,249 | 1,241 | 1,245 | +0.65% | 5,300 | 163億3875万 | +2.22% | 31.66 | 4.23 |
| 10/24 | 1,236 | 1,243 | 1,235 | 1,237 | +0.49% | 3,700 | 162億3376万 | +1.81% | 31.46 | 4.21 |
| 10/21 | 1,237 | 1,238 | 1,228 | 1,231 | +0.33% | 3,900 | 161億5502万 | +1.48% | 31.31 | 4.19 |
| 10/20 | 1,227 | 1,232 | 1,221 | 1,227 | +0.57% | 4,900 | 161億253万 | +1.32% | 31.21 | 4.17 |
| 10/19 | 1,221 | 1,222 | 1,211 | 1,220 | +0.41% | 2,800 | 160億1067万 | +0.91% | 31.03 | 4.15 |
| 10/18 | 1,211 | 1,215 | 1,210 | 1,215 | -0.16% | 2,500 | 159億4505万 | +0.58% | 30.9 | 4.13 |
| 10/17 | 1,230 | 1,230 | 1,206 | 1,217 | -0.16% | 3,500 | 159億7129万 | +0.91% | 30.95 | 4.14 |
| 10/14 | 1,214 | 1,222 | 1,214 | 1,219 | -0.25% | 3,400 | 159億9754万 | +1.25% | 31 | 4.15 |
| 10/13 | 1,199 | 1,223 | 1,197 | 1,222 | +2.17% | 6,400 | 160億3691万 | +1.66% | 31.08 | 4.16 |
| 10/12 | 1,192 | 1,205 | 1,191 | 1,196 | -0.58% | 9,600 | 156億9570万 | -0.25% | 30.42 | 4.07 |
| 10/11 | 1,229 | 1,229 | 1,201 | 1,203 | -2.12% | 10,800 | 157億8757万 | +0.5% | 30.6 | 4.09 |
| 10/07 | 1,250 | 1,256 | 1,227 | 1,229 | -2.15% | 9,000 | 161億2878万 | +2.93% | 31.26 | 4.18 |
| 10/06 | 1,255 | 1,257 | 1,253 | 1,256 | +0.24% | 5,600 | 164億8311万 | +5.46% | 31.94 | 4.27 |
| 10/05 | 1,254 | 1,256 | 1,253 | 1,253 | 0% | 8,600 | 164億4374万 | +5.65% | 31.87 | 4.26 |
| 10/04 | 1,250 | 1,258 | 1,246 | 1,253 | +0.56% | 9,900 | 164億4374万 | +6.1% | 31.87 | 4.26 |
| 10/03 | 1,235 | 1,246 | 1,233 | 1,246 | +1.38% | 9,100 | 163億5188万 | +5.86% | 31.69 | 4.24 |
