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 | 5,190 | 5,220 | 5,140 | 5,150 | -0.19% | 79,600 | 1647億551万 | -0.75% | 16.82 | 1.63 |
| 02/27 | 5,140 | 5,200 | 5,120 | 5,160 | 0% | 46,200 | 1650億2533万 | -0.6% | 16.86 | 1.63 |
| 02/24 | 5,180 | 5,180 | 5,130 | 5,160 | -1.53% | 87,700 | 1650億2533万 | -0.62% | 16.86 | 1.63 |
| 02/23 | 5,140 | 5,250 | 5,130 | 5,240 | +1.95% | 307,200 | 1675億8386万 | +0.89% | 17.12 | 1.66 |
| 02/22 | 5,220 | 5,220 | 5,130 | 5,140 | -1.53% | 148,600 | 1643億8570万 | -1.12% | 16.79 | 1.63 |
| 02/21 | 5,170 | 5,230 | 5,130 | 5,220 | +0.97% | 103,900 | 1669億4423万 | +0.27% | 17.05 | 1.65 |
| 02/20 | 5,230 | 5,240 | 5,160 | 5,170 | -0.77% | 118,900 | 1653億4515万 | -0.77% | 16.89 | 1.64 |
| 02/17 | 5,190 | 5,220 | 5,150 | 5,210 | +0.19% | 35,100 | 1666億2441万 | -0.25% | 17.02 | 1.65 |
| 02/16 | 5,180 | 5,230 | 5,170 | 5,200 | +0.39% | 29,200 | 1663億460万 | -0.67% | 16.99 | 1.65 |
| 02/15 | 5,250 | 5,250 | 5,180 | 5,180 | -0.58% | 41,000 | 1656億6496万 | -1.22% | 16.92 | 1.64 |
| 02/14 | 5,230 | 5,260 | 5,200 | 5,210 | 0% | 45,500 | 1666億2441万 | -0.89% | 17.02 | 1.65 |
| 02/13 | 5,200 | 5,230 | 5,180 | 5,210 | +0.77% | 58,500 | 1666億2441万 | -1.18% | 17.02 | 1.65 |
| 02/10 | 5,150 | 5,190 | 5,100 | 5,170 | +0.98% | 47,900 | 1653億4515万 | -2.23% | 16.89 | 1.64 |
| 02/09 | 5,090 | 5,130 | 5,080 | 5,120 | +0.2% | 19,300 | 1637億4606万 | -3.54% | 16.72 | 1.62 |
| 02/08 | 5,080 | 5,120 | 5,080 | 5,110 | +0.59% | 12,300 | 1634億2625万 | -4.16% | 16.69 | 1.62 |
| 02/07 | 5,110 | 5,140 | 5,080 | 5,080 | -1.36% | 38,200 | 1624億6680万 | -5.12% | 16.59 | 1.61 |
| 02/06 | 5,190 | 5,190 | 5,120 | 5,150 | -0.77% | 36,100 | 1647億551万 | -4.24% | 16.82 | 1.63 |
| 02/03 | 5,190 | 5,210 | 5,160 | 5,190 | +0.19% | 23,900 | 1659億8478万 | -3.87% | 16.95 | 1.64 |
| 02/02 | 5,260 | 5,260 | 5,160 | 5,180 | -1.71% | 28,600 | 1656億6496万 | -4.38% | 16.92 | 1.64 |
| 02/01 | 5,210 | 5,290 | 5,210 | 5,270 | +0.76% | 21,900 | 1685億4331万 | -3.04% | 17.21 | 1.67 |
| 01/31 | 5,170 | 5,240 | 5,170 | 5,230 | +0.19% | 25,800 | 1672億6405万 | -4% | 17.08 | 1.66 |
| 01/30 | 5,200 | 5,240 | 5,180 | 5,220 | -0.57% | 26,500 | 1669億4423万 | -4.47% | 17.05 | 1.65 |
| 01/27 | 5,240 | 5,280 | 5,190 | 5,250 | +0.77% | 49,400 | 1679億368万 | -4.25% | 17.15 | 1.66 |
| 01/26 | 5,290 | 5,310 | 5,150 | 5,210 | -1.7% | 103,300 | 1666億2441万 | -5.29% | 17.02 | 1.65 |
| 01/25 | 5,290 | 5,320 | 5,250 | 5,300 | +1.92% | 67,900 | 1695億276万 | -3.99% | 17.31 | 1.68 |
| 01/24 | 5,190 | 5,230 | 5,170 | 5,200 | +0.19% | 47,900 | 1663億460万 | -5.98% | 16.99 | 1.65 |
| 01/23 | 5,210 | 5,210 | 5,130 | 5,190 | -0.38% | 46,000 | 1659億8478万 | -6.4% | 16.95 | 1.64 |
| 01/20 | 5,300 | 5,300 | 5,180 | 5,210 | -2.07% | 58,500 | 1666億2441万 | -6.29% | 17.02 | 1.65 |
| 01/19 | 5,350 | 5,370 | 5,290 | 5,320 | -0.37% | 25,600 | 1701億4239万 | -4.49% | 17.38 | 1.69 |
| 01/18 | 5,340 | 5,360 | 5,300 | 5,340 | 0% | 23,500 | 1707億8203万 | -4.11% | 17.44 | 1.69 |
| 01/17 | 5,450 | 5,450 | 5,320 | 5,340 | -2.55% | 27,500 | 1707億8203万 | -4.08% | 17.44 | 1.69 |
| 01/16 | 5,510 | 5,530 | 5,460 | 5,480 | -0.54% | 28,600 | 1752億5946万 | -1.49% | 17.9 | 1.74 |
| 01/13 | 5,430 | 5,530 | 5,400 | 5,510 | +1.29% | 23,800 | 1762億1891万 | -0.79% | 18 | 1.75 |
| 01/12 | 5,520 | 5,520 | 5,400 | 5,440 | -1.09% | 37,700 | 1739億8019万 | -1.95% | 17.77 | 1.72 |
| 01/11 | 5,680 | 5,680 | 5,470 | 5,500 | -1.43% | 49,800 | 1758億9909万 | -0.79% | 17.97 | 1.74 |
| 01/10 | 5,670 | 5,690 | 5,560 | 5,580 | -0.53% | 101,500 | 1784億5762万 | +0.65% | 18.23 | 1.77 |
| 01/06 | 5,470 | 5,610 | 5,450 | 5,610 | -1.06% | 121,000 | 1794億1707万 | +1.23% | 18.33 | 1.78 |
| 01/05 | 5,680 | 5,740 | 5,620 | 5,670 | -1.05% | 55,700 | 1813億3597万 | +2.44% | 18.52 | 1.8 |
| 01/04 | 5,720 | 5,760 | 5,660 | 5,730 | +1.24% | 38,700 | 1832億5487万 | +3.71% | 18.72 | 1.82 |
| 2016 |
| 12/30 | 5,680 | 5,700 | 5,610 | 5,660 | -0.18% | 19,300 | 1810億1616万 | +2.69% | 18.49 | 1.79 |
| 12/29 | 5,670 | 5,730 | 5,630 | 5,670 | 0% | 56,100 | 1813億3597万 | +2.96% | 18.52 | 1.8 |
| 12/28 | 5,640 | 5,690 | 5,610 | 5,670 | +0.53% | 21,000 | 1813億3597万 | +3.03% | 18.52 | 1.8 |
| 12/27 | 5,580 | 5,650 | 5,580 | 5,640 | 0% | 21,500 | 1803億7652万 | +2.69% | 18.42 | 1.79 |
| 12/26 | 5,570 | 5,660 | 5,570 | 5,640 | +0.71% | 17,000 | 1803億7652万 | +2.88% | 18.42 | 1.79 |
| 12/22 | 5,560 | 5,660 | 5,560 | 5,600 | -0.18% | 33,100 | 1790億9726万 | +2.38% | 18.29 | 1.77 |
| 12/21 | 5,700 | 5,700 | 5,590 | 5,610 | -1.75% | 41,200 | 1794億1707万 | +2.75% | 18.33 | 1.78 |
| 12/20 | 5,690 | 5,730 | 5,670 | 5,710 | +0.35% | 33,000 | 1826億1524万 | +4.79% | 18.65 | 1.81 |
| 12/19 | 5,630 | 5,720 | 5,630 | 5,690 | 0% | 38,900 | 1819億7561万 | +4.67% | 18.59 | 1.8 |
| 12/16 | 5,650 | 5,710 | 5,610 | 5,690 | +1.97% | 48,000 | 1819億7561万 | +4.94% | 18.59 | 1.8 |
| 12/15 | 5,460 | 5,630 | 5,430 | 5,580 | +0.72% | 46,600 | 1784億5762万 | +3.07% | 18.23 | 1.77 |
| 12/14 | 5,590 | 5,650 | 5,530 | 5,540 | -0.54% | 56,600 | 1771億7836万 | +2.5% | 18.1 | 1.76 |
| 12/13 | 5,450 | 5,590 | 5,450 | 5,570 | +2.2% | 55,700 | 1781億3781万 | +3.01% | 18.19 | 1.76 |
| 12/12 | 5,320 | 5,460 | 5,290 | 5,450 | +2.83% | 38,900 | 1743億1万 | +0.8% | 17.8 | 1.73 |
| 12/09 | 5,240 | 5,300 | 5,240 | 5,300 | +0.19% | 45,100 | 1695億276万 | -2.11% | 17.31 | 1.68 |
| 12/08 | 5,280 | 5,300 | 5,230 | 5,290 | +0.95% | 34,400 | 1691億8294万 | -2.56% | 17.28 | 1.68 |
| 12/07 | 5,250 | 5,250 | 5,170 | 5,240 | -0.38% | 37,700 | 1675億8386万 | -3.76% | 17.12 | 1.66 |
| 12/06 | 5,400 | 5,400 | 5,250 | 5,260 | -2.05% | 36,600 | 1682億2350万 | -3.73% | 17.18 | 1.67 |
| 12/05 | 5,310 | 5,380 | 5,280 | 5,370 | +0.56% | 63,000 | 1717億4148万 | -2.04% | 17.54 | 1.7 |
| 12/02 | 5,460 | 5,460 | 5,290 | 5,340 | -2.91% | 58,800 | 1707億8203万 | -2.89% | 17.44 | 1.69 |
| 12/01 | 5,500 | 5,530 | 5,440 | 5,500 | -0.18% | 57,900 | 1758億9909万 | -0.33% | 17.97 | 1.74 |
| 11/30 | 5,480 | 5,530 | 5,460 | 5,510 | +1.1% | 48,700 | 1762億1891万 | -0.33% | 18 | 1.75 |
| 11/29 | 5,410 | 5,480 | 5,410 | 5,450 | +0.74% | 25,900 | 1743億1万 | -1.48% | 17.8 | 1.73 |
| 11/28 | 5,400 | 5,430 | 5,350 | 5,410 | +0.19% | 67,000 | 1730億2074万 | -2.36% | 17.67 | 1.71 |
| 11/25 | 5,450 | 5,480 | 5,370 | 5,400 | -2.53% | 57,800 | 1727億93万 | -2.76% | 17.64 | 1.71 |
| 11/24 | 5,600 | 5,610 | 5,510 | 5,540 | -0.72% | 71,200 | 1771億7836万 | -0.38% | 18.1 | 1.76 |
| 11/22 | 5,410 | 5,590 | 5,410 | 5,580 | +3.33% | 75,800 | 1784億5762万 | +0.36% | 18.23 | 1.77 |
| 11/21 | 5,430 | 5,440 | 5,390 | 5,400 | +0.37% | 33,600 | 1727億93万 | -2.81% | 17.64 | 1.71 |
| 11/18 | 5,430 | 5,430 | 5,320 | 5,380 | +0.75% | 42,500 | 1720億6129万 | -3.19% | 17.57 | 1.7 |
| 11/17 | 5,360 | 5,390 | 5,300 | 5,340 | -0.37% | 41,000 | 1707億8203万 | -3.94% | 17.44 | 1.69 |
| 11/16 | 5,400 | 5,400 | 5,330 | 5,360 | +0.56% | 43,000 | 1714億2166万 | -3.56% | 17.51 | 1.7 |
| 11/15 | 5,340 | 5,360 | 5,290 | 5,330 | -0.74% | 38,800 | 1704億6221万 | -4.03% | 17.41 | 1.69 |
| 11/14 | 5,410 | 5,440 | 5,340 | 5,370 | +0.19% | 41,600 | 1717億4148万 | -3.24% | 17.54 | 1.7 |
| 11/11 | 5,410 | 5,460 | 5,290 | 5,360 | -2.37% | 114,200 | 1714億2166万 | -3.34% | 17.51 | 1.7 |
| 11/10 | 5,500 | 5,520 | 5,370 | 5,490 | +2.62% | 77,600 | 1755億7928万 | -0.8% | 17.93 | 1.74 |
| 11/09 | 5,590 | 5,590 | 5,320 | 5,350 | -4.29% | 71,900 | 1711億184万 | -3.04% | 17.48 | 1.7 |
| 11/08 | 5,540 | 5,620 | 5,540 | 5,590 | +0.54% | 36,400 | 1787億7744万 | +1.53% | 18.26 | 1.77 |
| 11/07 | 5,590 | 5,610 | 5,510 | 5,560 | -1.07% | 47,400 | 1778億1799万 | +1.39% | 18.16 | 1.76 |
| 11/04 | 5,660 | 5,660 | 5,530 | 5,620 | -1.06% | 53,600 | 1797億3689万 | +2.84% | 18.36 | 1.78 |
| 11/02 | 5,660 | 5,700 | 5,620 | 5,680 | -0.18% | 47,400 | 1816億5579万 | +4.37% | 18.55 | 1.8 |
| 11/01 | 5,710 | 5,710 | 5,630 | 5,690 | -0.52% | 59,300 | 1819億7561万 | +5.06% | 18.59 | 1.8 |
| 10/31 | 5,710 | 5,800 | 5,680 | 5,720 | +0.18% | 42,100 | 1829億3506万 | +6.18% | 18.68 | 1.81 |
| 10/28 | 5,800 | 5,800 | 5,660 | 5,710 | -1.38% | 177,000 | 1826億1524万 | +6.59% | 18.65 | 1.81 |
| 10/27 | 5,800 | 5,850 | 5,780 | 5,790 | -0.69% | 39,000 | 1851億7377万 | +8.71% | 18.91 | 1.83 |
| 10/26 | 5,760 | 5,840 | 5,740 | 5,830 | +1.75% | 69,100 | 1864億5304万 | +10.25% | 19.04 | 1.85 |
| 10/25 | 5,650 | 5,740 | 5,650 | 5,730 | +1.78% | 67,800 | 1832億5487万 | +9.12% | 18.72 | 1.82 |
| 10/24 | 5,610 | 5,670 | 5,600 | 5,630 | -0.53% | 68,700 | 1800億5671万 | +7.98% | 18.39 | 1.78 |
| 10/21 | 5,700 | 5,710 | 5,630 | 5,660 | -1.05% | 98,100 | 1810億1616万 | +9.27% | 18.49 | 1.79 |
| 10/20 | 5,700 | 5,840 | 5,640 | 5,720 | +2.33% | 145,700 | 1829億3506万 | +11.13% | 18.68 | 1.81 |
| 10/19 | 5,550 | 5,650 | 5,520 | 5,590 | +1.45% | 82,600 | 1787億7744万 | +9.46% | 18.26 | 1.77 |
| 10/18 | 5,500 | 5,600 | 5,490 | 5,510 | +0.55% | 82,500 | 1762億1891万 | +8.59% | 18 | 1.75 |
| 10/17 | 5,410 | 5,500 | 5,410 | 5,480 | +0.92% | 61,000 | 1752億5946万 | +8.58% | 17.9 | 1.74 |
| 10/14 | 5,420 | 5,490 | 5,380 | 5,430 | -0.18% | 59,000 | 1736億6038万 | +8.17% | 17.74 | 1.72 |
| 10/13 | 5,390 | 5,470 | 5,360 | 5,440 | +2.64% | 88,000 | 1739億8019万 | +8.93% | 17.77 | 1.72 |
| 10/12 | 5,240 | 5,340 | 5,230 | 5,300 | +0.38% | 63,900 | 1695億276万 | +6.73% | 17.31 | 1.68 |
| 10/11 | 5,220 | 5,300 | 5,220 | 5,280 | +1.15% | 61,600 | 1688億6313万 | +6.77% | 17.25 | 1.67 |
| 10/07 | 5,230 | 5,260 | 5,170 | 5,220 | -0.57% | 59,600 | 1669億4423万 | +5.97% | 17.05 | 1.65 |
| 10/06 | 5,150 | 5,270 | 5,110 | 5,250 | +3.35% | 100,700 | 1679億368万 | +6.9% | 17.15 | 1.66 |
| 10/05 | 5,100 | 5,130 | 5,040 | 5,080 | 0% | 36,100 | 1624億6680万 | +3.8% | 16.59 | 1.61 |
| 10/04 | 5,120 | 5,120 | 5,030 | 5,080 | +0.4% | 37,800 | 1624億6680万 | +3.97% | 16.59 | 1.61 |
| 10/03 | 5,070 | 5,120 | 5,050 | 5,060 | +0.2% | 36,000 | 1618億2716万 | +3.71% | 16.53 | 1.6 |
