株価チャート
2016/09/27～2017/02/23
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 |
| 02/23 | 1,397 | 1,398 | 1,385 | 1,396 | 0% | 2,100 | 87億2500万 | +4.1% | 11.34 | 1.48 |
| 02/22 | 1,395 | 1,396 | 1,381 | 1,396 | +1.09% | 3,700 | 87億2500万 | +4.49% | 11.34 | 1.48 |
| 02/21 | 1,378 | 1,384 | 1,378 | 1,381 | +0.29% | 1,600 | 86億3125万 | +3.83% | 11.22 | 1.46 |
| 02/20 | 1,377 | 1,379 | 1,377 | 1,377 | +0.73% | 1,300 | 86億625万 | +3.92% | 11.19 | 1.46 |
| 02/17 | 1,382 | 1,382 | 1,366 | 1,367 | -0.94% | 2,400 | 85億4375万 | +3.56% | 11.11 | 1.45 |
| 02/16 | 1,380 | 1,380 | 1,377 | 1,380 | +1.02% | 2,100 | 86億2500万 | +4.94% | 11.21 | 1.46 |
| 02/15 | 1,381 | 1,381 | 1,366 | 1,366 | -0.51% | 700 | 85億3750万 | +4.27% | 11.1 | 1.45 |
| 02/14 | 1,360 | 1,373 | 1,360 | 1,373 | +0.88% | 1,600 | 85億8125万 | +5.21% | 11.15 | 1.46 |
| 02/13 | 1,353 | 1,377 | 1,353 | 1,361 | -1.23% | 2,800 | 85億625万 | +4.69% | 11.06 | 1.44 |
| 02/10 | 1,384 | 1,384 | 1,372 | 1,378 | +1.7% | 1,100 | 86億1250万 | +6.41% | 11.19 | 1.46 |
| 02/09 | 1,355 | 1,355 | 1,355 | 1,355 | +0.37% | 200 | 84億6875万 | +5.12% | 11.01 | 1.44 |
| 02/08 | 1,349 | 1,350 | 1,349 | 1,350 | +0.07% | 1,200 | 84億3750万 | +5.14% | 10.97 | 1.43 |
| 02/07 | 1,341 | 1,349 | 1,340 | 1,349 | 0% | 600 | 84億3125万 | +5.56% | 10.96 | 1.43 |
| 02/06 | 1,343 | 1,349 | 1,330 | 1,349 | -0.52% | 3,600 | 84億3125万 | +5.97% | 10.96 | 1.43 |
| 02/03 | 1,357 | 1,357 | 1,353 | 1,356 | -0.73% | 700 | 84億7500万 | +6.86% | 11.02 | 1.44 |
| 02/02 | 1,365 | 1,382 | 1,363 | 1,366 | +0.07% | 3,900 | 85億3750万 | +8.07% | 11.1 | 1.45 |
| 02/01 | 1,325 | 1,367 | 1,319 | 1,365 | +4.44% | 11,300 | 85億3125万 | +8.59% | 11.09 | 1.45 |
| 01/31 | 1,306 | 1,310 | 1,306 | 1,307 | 0% | 1,700 | 81億6875万 | +4.48% | 10.62 | 1.39 |
| 01/30 | 1,296 | 1,312 | 1,296 | 1,307 | +1.4% | 3,200 | 81億6875万 | +4.9% | 10.62 | 1.39 |
| 01/27 | 1,280 | 1,294 | 1,280 | 1,289 | +0.7% | 2,200 | 80億5625万 | +3.78% | 10.47 | 1.37 |
| 01/26 | 1,280 | 1,280 | 1,277 | 1,280 | +0.08% | 3,200 | 80億 | +3.39% | 10.4 | 1.36 |
| 01/25 | 1,279 | 1,279 | 1,268 | 1,279 | +0.79% | 1,900 | 79億9375万 | +3.56% | 10.39 | 1.36 |
| 01/24 | 1,276 | 1,276 | 1,267 | 1,269 | +0.4% | 500 | 79億3125万 | +2.92% | 10.31 | 1.35 |
| 01/23 | 1,277 | 1,280 | 1,264 | 1,264 | +0.56% | 1,500 | 79億 | +2.76% | 10.27 | 1.34 |
| 01/20 | 1,257 | 1,257 | 1,257 | 1,257 | -0.87% | 100 | 78億5625万 | +2.36% | 10.21 | 1.33 |
| 01/19 | 1,264 | 1,268 | 1,264 | 1,268 | +1.36% | 500 | 79億2500万 | +3.43% | 10.3 | 1.34 |
| 01/18 | 1,255 | 1,256 | 1,251 | 1,251 | -0.64% | 900 | 78億1875万 | +2.21% | 10.16 | 1.33 |
| 01/17 | 1,257 | 1,265 | 1,257 | 1,259 | +0.32% | 2,500 | 78億6875万 | +3.03% | 10.23 | 1.34 |
| 01/16 | 1,254 | 1,260 | 1,254 | 1,255 | +0.24% | 1,200 | 78億4375万 | +2.95% | 10.2 | 1.33 |
| 01/13 | 1,244 | 1,252 | 1,244 | 1,252 | +0.97% | 2,500 | 78億2500万 | +2.88% | 10.17 | 1.33 |
| 01/12 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 800 | 77億5000万 | +2.06% | 10.07 | 1.32 |
| 01/11 | 1,234 | 1,245 | 1,234 | 1,245 | +0.57% | 500 | 77億8125万 | +2.64% | 10.11 | 1.32 |
| 01/10 | 1,233 | 1,247 | 1,233 | 1,238 | -0.88% | 2,000 | 77億3750万 | +2.23% | 10.06 | 1.31 |
| 01/06 | 1,232 | 1,249 | 1,226 | 1,249 | +1.54% | 1,400 | 78億625万 | +3.31% | 10.15 | 1.32 |
| 01/05 | 1,225 | 1,230 | 1,223 | 1,230 | +0.74% | 1,700 | 76億8750万 | +1.99% | 9.99 | 1.3 |
| 01/04 | 1,220 | 1,242 | 1,220 | 1,221 | +0.83% | 1,800 | 76億3125万 | +1.41% | 9.92 | 1.3 |
| 2016 |
| 12/30 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 100 | 75億6875万 | +0.75% | 9.84 | 1.28 |
| 12/29 | 1,243 | 1,243 | 1,203 | 1,211 | -2.81% | 3,000 | 75億6875万 | +0.83% | 9.84 | 1.28 |
| 12/28 | 1,229 | 1,246 | 1,229 | 1,246 | +1.38% | 2,400 | 77億8750万 | +3.92% | 10.12 | 1.32 |
| 12/27 | 1,215 | 1,229 | 1,208 | 1,229 | +1.15% | 2,900 | 76億8125万 | +2.76% | 9.98 | 1.3 |
| 12/26 | 1,190 | 1,215 | 1,190 | 1,215 | +1.76% | 3,500 | 75億9375万 | +1.93% | 9.87 | 1.29 |
| 12/22 | 1,194 | 1,194 | 1,192 | 1,194 | -0.08% | 1,500 | 74億6250万 | +0.34% | 9.7 | 1.27 |
| 12/21 | 1,197 | 1,200 | 1,193 | 1,195 | -0.17% | 1,700 | 74億6875万 | +0.59% | 9.71 | 1.27 |
| 12/20 | 1,210 | 1,211 | 1,196 | 1,197 | -0.66% | 4,500 | 74億8125万 | +0.93% | 9.72 | 1.27 |
| 12/19 | 1,206 | 1,210 | 1,205 | 1,205 | +0.08% | 1,100 | 75億3125万 | +1.77% | 9.79 | 1.28 |
| 12/16 | 1,214 | 1,214 | 1,204 | 1,204 | -0.91% | 2,200 | 75億2500万 | +1.86% | 9.78 | 1.28 |
| 12/15 | 1,206 | 1,215 | 1,206 | 1,215 | +0.33% | 3,200 | 75億9375万 | +2.88% | 9.87 | 1.29 |
| 12/14 | 1,210 | 1,211 | 1,206 | 1,211 | +0.17% | 800 | 75億6875万 | +2.71% | 9.84 | 1.28 |
| 12/13 | 1,209 | 1,209 | 1,209 | 1,209 | 0% | 300 | 75億5625万 | +2.72% | 9.82 | 1.28 |
| 12/12 | 1,205 | 1,209 | 1,200 | 1,209 | +0.75% | 1,300 | 75億5625万 | +2.89% | 9.82 | 1.28 |
| 12/09 | 1,205 | 1,205 | 1,200 | 1,200 | -0.5% | 500 | 75億 | +2.21% | 9.75 | 1.27 |
| 12/08 | 1,196 | 1,206 | 1,190 | 1,206 | +0.5% | 2,400 | 75億3750万 | +2.73% | 9.8 | 1.28 |
| 12/07 | 1,203 | 1,203 | 1,191 | 1,200 | 0% | 1,500 | 75億 | +2.3% | 9.75 | 1.27 |
| 12/06 | 1,200 | 1,200 | 1,192 | 1,200 | 0% | 800 | 75億 | +2.3% | 9.75 | 1.27 |
| 12/05 | 1,197 | 1,200 | 1,190 | 1,200 | +0.76% | 1,300 | 75億 | +2.21% | 9.75 | 1.27 |
| 12/02 | 1,177 | 1,191 | 1,177 | 1,191 | +1.19% | 800 | 74億4375万 | +1.53% | 9.68 | 1.26 |
| 12/01 | 1,185 | 1,198 | 1,177 | 1,177 | -1.67% | 1,800 | 73億5625万 | +0.34% | 9.56 | 1.25 |
| 11/30 | 1,182 | 1,198 | 1,182 | 1,197 | +1.35% | 800 | 74億8125万 | +1.96% | 9.72 | 1.27 |
| 11/29 | 1,190 | 1,195 | 1,181 | 1,181 | -0.42% | 1,600 | 73億8125万 | +0.68% | 9.59 | 1.25 |
| 11/28 | 1,195 | 1,195 | 1,178 | 1,186 | +1.72% | 2,400 | 74億1250万 | +1.19% | 9.63 | 1.26 |
| 11/25 | 1,175 | 1,175 | 1,154 | 1,166 | -1.02% | 3,400 | 72億8750万 | -0.43% | 9.47 | 1.24 |
| 11/24 | 1,198 | 1,198 | 1,176 | 1,178 | +0.34% | 2,400 | 73億6250万 | +0.6% | 9.57 | 1.25 |
| 11/22 | 1,152 | 1,179 | 1,152 | 1,174 | +2.09% | 600 | 73億3750万 | +0.26% | 9.54 | 1.25 |
| 11/21 | 1,150 | 1,152 | 1,148 | 1,150 | 0% | 4,000 | 71億8750万 | -1.71% | 9.34 | 1.22 |
| 11/18 | 1,149 | 1,162 | 1,146 | 1,150 | +0.17% | 2,400 | 71億8750万 | -1.79% | 9.34 | 1.22 |
| 11/17 | 1,148 | 1,149 | 1,148 | 1,148 | +0.35% | 1,100 | 71億7500万 | -1.96% | 9.33 | 1.22 |
| 11/16 | 1,148 | 1,148 | 1,144 | 1,144 | 0% | 1,700 | 71億5000万 | -2.31% | 9.29 | 1.21 |
| 11/15 | 1,153 | 1,153 | 1,144 | 1,144 | -0.78% | 3,200 | 71億5000万 | -2.31% | 9.29 | 1.21 |
| 11/14 | 1,167 | 1,167 | 1,151 | 1,153 | -1.2% | 400 | 72億625万 | -1.54% | 9.37 | 1.22 |
| 11/11 | 1,167 | 1,167 | 1,167 | 1,167 | 0% | 200 | 72億9375万 | -0.26% | 9.48 | 1.24 |
| 11/10 | 1,197 | 1,197 | 1,167 | 1,167 | 0% | 400 | 72億9375万 | -0.17% | 9.48 | 1.24 |
| 11/09 | 1,199 | 1,199 | 1,140 | 1,167 | +0.17% | 1,800 | 72億9375万 | -0.09% | 9.48 | 1.24 |
| 11/08 | 1,165 | 1,165 | 1,165 | 1,165 | -0.09% | 300 | 72億8125万 | -0.09% | 9.46 | 1.24 |
| 11/07 | 1,170 | 1,170 | 1,166 | 1,166 | -0.34% | 400 | 72億8750万 | +0.09% | 9.47 | 1.24 |
| 11/04 | 1,170 | 1,172 | 1,170 | 1,170 | -1.93% | 1,400 | 73億1250万 | +0.6% | 9.5 | 1.24 |
| 11/01 | 1,191 | 1,217 | 1,191 | 1,193 | +0.25% | 600 | 74億5625万 | +2.67% | 9.69 | 1.27 |
| 10/31 | 1,220 | 1,220 | 1,180 | 1,190 | -1.9% | 1,900 | 74億3750万 | +2.59% | 9.67 | 1.26 |
| 10/28 | 1,215 | 1,215 | 1,201 | 1,213 | +1% | 1,000 | 75億8125万 | +4.75% | 9.85 | 1.29 |
| 10/27 | 1,193 | 1,218 | 1,193 | 1,201 | +0.42% | 1,700 | 75億625万 | +4.16% | 9.76 | 1.27 |
| 10/26 | 1,202 | 1,202 | 1,188 | 1,196 | +0.59% | 5,700 | 74億7500万 | +4% | 9.72 | 1.27 |
| 10/25 | 1,186 | 1,189 | 1,180 | 1,189 | 0% | 5,500 | 74億3125万 | +3.57% | 9.66 | 1.26 |
| 10/24 | 1,170 | 1,189 | 1,170 | 1,189 | +1.89% | 1,700 | 74億3125万 | +3.75% | 9.66 | 1.26 |
| 10/21 | 1,177 | 1,177 | 1,167 | 1,167 | -0.34% | 1,300 | 72億9375万 | +2.01% | 9.48 | 1.24 |
| 10/20 | 1,164 | 1,173 | 1,164 | 1,171 | +0.95% | 1,000 | 73億1875万 | +2.54% | 9.51 | 1.24 |
| 10/19 | 1,160 | 1,177 | 1,160 | 1,160 | 0% | 2,700 | 72億5000万 | +1.67% | 9.42 | 1.23 |
| 10/18 | 1,160 | 1,171 | 1,159 | 1,160 | -1.69% | 13,200 | 72億5000万 | +1.75% | 9.42 | 1.23 |
| 10/17 | 1,162 | 1,180 | 1,146 | 1,180 | +1.55% | 1,200 | 73億7500万 | +3.51% | 9.59 | 1.25 |
| 10/14 | 1,150 | 1,162 | 1,150 | 1,162 | +0.78% | 200 | 72億6250万 | +2.02% | 9.44 | 1.23 |
| 10/13 | 1,142 | 1,153 | 1,142 | 1,153 | +0.26% | 500 | 72億625万 | +1.23% | 9.37 | 1.22 |
| 10/12 | 1,150 | 1,150 | 1,150 | 1,150 | +0.09% | 200 | 71億8750万 | +0.97% | 9.34 | 1.22 |
| 10/11 | 1,142 | 1,150 | 1,141 | 1,149 | +0.61% | 1,600 | 71億8125万 | +0.7% | 9.33 | 1.22 |
| 10/07 | 1,147 | 1,147 | 1,142 | 1,142 | -0.09% | 400 | 71億3750万 | -0.09% | 9.28 | 1.21 |
| 10/06 | 1,140 | 1,149 | 1,140 | 1,143 | +0.26% | 1,000 | 71億4375万 | -0.17% | 9.29 | 1.21 |
| 10/05 | 1,140 | 1,140 | 1,136 | 1,140 | -0.44% | 500 | 71億2500万 | -0.61% | 9.26 | 1.21 |
| 10/04 | 1,149 | 1,149 | 1,125 | 1,145 | +1.33% | 1,200 | 71億5625万 | -0.43% | 9.3 | 1.21 |
| 10/03 | 1,130 | 1,130 | 1,130 | 1,130 | +0.44% | 500 | 70億6250万 | -1.91% | 9.18 | 1.2 |
| 09/30 | 1,126 | 1,128 | 1,125 | 1,125 | -0.44% | 500 | 70億3125万 | -2.51% | 9.14 | 1.19 |
| 09/29 | 1,146 | 1,146 | 1,127 | 1,130 | +1.25% | 2,200 | 70億6250万 | -2.33% | 9.18 | 1.2 |
| 09/28 | 1,150 | 1,150 | 1,090 | 1,116 | -2.45% | 8,300 | 69億7500万 | -3.71% | 9.07 | 1.18 |
| 09/27 | 1,145 | 1,145 | 1,144 | 1,144 | -1.04% | 300 | 71億5000万 | -1.55% | 9.29 | 1.21 |
