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 | 994 | 1,004 | 989 | 999 | +1.32% | 889,000 | 1423億2594万 | +0.3% | 12.22 | 0.79 |
| 02/27 | 979 | 989 | 977 | 986 | +0.72% | 466,200 | 1404億7385万 | -1% | 12.06 | 0.78 |
| 02/24 | 985 | 990 | 978 | 979 | -2.78% | 696,600 | 1394億7657万 | -1.81% | 11.97 | 0.77 |
| 02/23 | 1,005 | 1,009 | 1,001 | 1,007 | +0.3% | 831,600 | 1434億6569万 | +0.8% | 12.31 | 0.8 |
| 02/22 | 1,005 | 1,006 | 998 | 1,004 | +0.1% | 443,500 | 1430億3828万 | +0.5% | 12.28 | 0.79 |
| 02/21 | 996 | 1,005 | 993 | 1,003 | +1.01% | 292,000 | 1428億8335万 | +0.3% | 11.81 | 0.76 |
| 02/20 | 999 | 999 | 985 | 993 | -0.6% | 570,500 | 1414億5880万 | -0.7% | 11.69 | 0.76 |
| 02/17 | 1,001 | 1,005 | 997 | 999 | 0% | 475,200 | 1423億1353万 | -0.3% | 11.76 | 0.76 |
| 02/16 | 1,010 | 1,011 | 996 | 999 | -0.6% | 596,900 | 1423億1353万 | -0.5% | 11.76 | 0.76 |
| 02/15 | 995 | 1,005 | 995 | 1,005 | +1.93% | 570,900 | 1431億6827万 | -0.1% | 11.83 | 0.77 |
| 02/14 | 993 | 1,013 | 986 | 986 | -0.2% | 734,800 | 1404億6160万 | -2.18% | 11.61 | 0.75 |
| 02/13 | 984 | 988 | 980 | 988 | +1.13% | 596,200 | 1407億4652万 | -2.37% | 11.63 | 0.75 |
| 02/10 | 972 | 977 | 961 | 977 | +1.56% | 783,700 | 1391億7950万 | -3.84% | 11.5 | 0.74 |
| 02/09 | 975 | 978 | 959 | 962 | -1.64% | 1,285,000 | 1370億4266万 | -5.59% | 11.32 | 0.73 |
| 02/08 | 977 | 979 | 971 | 978 | 0% | 605,000 | 1393億2196万 | -4.31% | 11.51 | 0.75 |
| 02/07 | 983 | 986 | 974 | 978 | -1.01% | 403,200 | 1393億2196万 | -4.59% | 11.51 | 0.75 |
| 02/06 | 996 | 996 | 978 | 988 | -0.1% | 780,800 | 1407億4652万 | -3.89% | 11.63 | 0.75 |
| 02/03 | 991 | 997 | 980 | 989 | 0% | 861,000 | 1408億8897万 | -4.07% | 11.64 | 0.75 |
| 02/02 | 1,013 | 1,014 | 988 | 989 | -2.37% | 774,300 | 1408億8897万 | -4.26% | 11.64 | 0.75 |
| 02/01 | 1,015 | 1,021 | 1,011 | 1,013 | 0% | 619,500 | 1443億791万 | -2.03% | 11.92 | 0.77 |
| 01/31 | 1,012 | 1,017 | 1,010 | 1,013 | -0.1% | 587,500 | 1443億791万 | -1.94% | 11.92 | 0.77 |
| 01/30 | 1,024 | 1,030 | 1,013 | 1,014 | -0.29% | 508,600 | 1444億5037万 | -1.84% | 11.94 | 0.77 |
| 01/27 | 1,025 | 1,025 | 1,017 | 1,017 | -0.2% | 465,600 | 1448億7774万 | -1.64% | 11.97 | 0.78 |
| 01/26 | 1,022 | 1,027 | 1,017 | 1,019 | +1.19% | 783,300 | 1451億6265万 | -1.36% | 12 | 0.78 |
| 01/25 | 1,012 | 1,019 | 1,006 | 1,007 | +0.7% | 629,400 | 1434億5318万 | -2.42% | 11.85 | 0.77 |
| 01/24 | 1,013 | 1,020 | 1,000 | 1,000 | -1.38% | 486,400 | 1424億5599万 | -3.19% | 11.77 | 0.76 |
| 01/23 | 1,021 | 1,025 | 1,014 | 1,014 | -0.88% | 442,000 | 1444億4932万 | -1.93% | 11.94 | 0.77 |
| 01/20 | 1,025 | 1,035 | 1,018 | 1,023 | -0.29% | 535,000 | 1457億3142万 | -1.06% | 12.04 | 0.78 |
| 01/19 | 1,025 | 1,037 | 1,025 | 1,026 | +0.79% | 559,000 | 1461億5878万 | -0.68% | 12.08 | 0.78 |
| 01/18 | 1,013 | 1,027 | 1,013 | 1,018 | +0.1% | 612,800 | 1450億1914万 | -1.36% | 11.98 | 0.78 |
| 01/17 | 1,032 | 1,035 | 1,014 | 1,017 | -1.74% | 814,500 | 1448億7669万 | -1.45% | 11.97 | 0.77 |
| 01/16 | 1,045 | 1,053 | 1,035 | 1,035 | -1.52% | 606,500 | 1474億4088万 | +0.29% | 12.18 | 0.79 |
| 01/13 | 1,043 | 1,056 | 1,041 | 1,051 | +0.29% | 814,700 | 1497億2015万 | +2.04% | 12.37 | 0.8 |
| 01/12 | 1,047 | 1,053 | 1,032 | 1,048 | -1.23% | 1,315,800 | 1492億9279万 | +1.95% | 12.34 | 0.8 |
| 01/11 | 1,073 | 1,073 | 1,058 | 1,061 | -1.58% | 1,111,400 | 1511億4470万 | +3.31% | 12.49 | 0.81 |
| 01/10 | 1,095 | 1,095 | 1,073 | 1,078 | -1.55% | 953,900 | 1535億6644万 | +5.07% | 12.69 | 0.82 |
| 01/06 | 1,088 | 1,108 | 1,078 | 1,095 | +4.39% | 2,241,100 | 1559億8817万 | +6.83% | 12.89 | 0.83 |
| 01/05 | 1,044 | 1,060 | 1,039 | 1,049 | +1.35% | 934,500 | 1494億3524万 | +2.64% | 12.35 | 0.8 |
| 01/04 | 1,036 | 1,041 | 1,028 | 1,035 | -0.29% | 1,068,400 | 1474億4088万 | +1.37% | 12.18 | 0.79 |
| 2016 |
| 12/30 | 1,063 | 1,064 | 1,032 | 1,038 | -2.08% | 892,800 | 1478億6824万 | +1.76% | 12.22 | 0.79 |
| 12/29 | 1,085 | 1,089 | 1,053 | 1,060 | -1.21% | 1,210,400 | 1510億225万 | +4.02% | 12.48 | 0.81 |
| 12/28 | 1,057 | 1,084 | 1,046 | 1,073 | +4.99% | 2,098,800 | 1528億5416万 | +5.61% | 12.63 | 0.82 |
| 12/27 | 1,019 | 1,038 | 1,018 | 1,022 | +0.49% | 804,400 | 1455億8896万 | +0.99% | 12.03 | 0.78 |
| 12/26 | 1,015 | 1,023 | 1,012 | 1,017 | +1.4% | 649,700 | 1448億7669万 | +0.79% | 11.97 | 0.77 |
| 12/22 | 1,003 | 1,009 | 997 | 1,003 | -0.89% | 537,900 | 1428億8232万 | -0.3% | 11.81 | 0.76 |
| 12/21 | 1,019 | 1,026 | 1,010 | 1,012 | -1.08% | 569,700 | 1441億6441万 | +0.9% | 11.91 | 0.77 |
| 12/20 | 1,009 | 1,025 | 1,007 | 1,023 | +0.99% | 459,600 | 1457億3142万 | +2.3% | 12.04 | 0.78 |
| 12/19 | 995 | 1,015 | 995 | 1,013 | +1.91% | 522,900 | 1443億687万 | +1.81% | 11.92 | 0.77 |
| 12/16 | 1,020 | 1,020 | 994 | 994 | -2.55% | 932,400 | 1416億22万 | +0.4% | 11.7 | 0.76 |
| 12/15 | 1,013 | 1,027 | 1,013 | 1,020 | +0.69% | 471,300 | 1453億405万 | +3.34% | 12.01 | 0.78 |
| 12/14 | 1,020 | 1,023 | 1,009 | 1,013 | -0.49% | 392,600 | 1443億687万 | +3.26% | 11.92 | 0.77 |
| 12/13 | 1,006 | 1,018 | 996 | 1,018 | +1.7% | 894,700 | 1450億1914万 | +4.2% | 11.98 | 0.78 |
| 12/12 | 1,005 | 1,013 | 996 | 1,001 | -0.5% | 685,900 | 1425億9741万 | +2.88% | 11.78 | 0.76 |
| 12/09 | 1,006 | 1,014 | 999 | 1,006 | -0.69% | 782,200 | 1433億968万 | +3.82% | 11.84 | 0.77 |
| 12/08 | 1,017 | 1,019 | 1,007 | 1,013 | -0.39% | 788,300 | 1443億687万 | +4.97% | 11.92 | 0.77 |
| 12/07 | 1,000 | 1,017 | 1,000 | 1,017 | +2.42% | 747,500 | 1448億7669万 | +5.72% | 11.97 | 0.77 |
| 12/06 | 1,005 | 1,006 | 989 | 993 | -1.19% | 886,600 | 1473億1652万 | +3.65% | 12.17 | 0.79 |
| 12/05 | 1,010 | 1,019 | 998 | 1,005 | -2.14% | 802,100 | 1490億9678万 | +5.24% | 12.32 | 0.8 |
| 12/02 | 1,037 | 1,041 | 1,023 | 1,027 | -0.77% | 979,600 | 1523億6059万 | +7.88% | 12.59 | 0.82 |
| 12/01 | 1,023 | 1,038 | 1,016 | 1,035 | +0.19% | 984,900 | 1470億2794万 | +9.18% | 12.15 | 0.79 |
| 11/30 | 1,020 | 1,036 | 1,014 | 1,033 | +1.27% | 940,700 | 1467億4383万 | +9.54% | 12.13 | 0.78 |
| 11/29 | 1,025 | 1,027 | 1,015 | 1,020 | -1.16% | 503,400 | 1448億9710万 | +8.63% | 11.97 | 0.78 |
| 11/28 | 1,017 | 1,035 | 1,010 | 1,032 | +2.08% | 993,600 | 1466億178万 | +10.37% | 12.11 | 0.78 |
| 11/25 | 1,014 | 1,015 | 1,004 | 1,011 | 0% | 877,500 | 1436億1860万 | +8.71% | 11.87 | 0.77 |
| 11/24 | 999 | 1,014 | 995 | 1,011 | +1.92% | 952,900 | 1436億1860万 | +9.18% | 11.87 | 0.77 |
| 11/22 | 962 | 996 | 954 | 992 | +3.55% | 1,118,100 | 1409億1954万 | +7.48% | 11.64 | 0.75 |
| 11/21 | 958 | 962 | 955 | 958 | +0.63% | 635,600 | 1360億8963万 | +4.13% | 11.25 | 0.73 |
| 11/18 | 948 | 953 | 940 | 952 | +1.06% | 516,200 | 1352億3730万 | +3.82% | 11.18 | 0.72 |
| 11/17 | 937 | 948 | 934 | 942 | +0.75% | 643,300 | 1338億1674万 | +2.95% | 11.06 | 0.72 |
| 11/16 | 934 | 939 | 929 | 935 | +1.19% | 548,800 | 1328億2234万 | +2.52% | 10.98 | 0.71 |
| 11/15 | 910 | 926 | 904 | 924 | +1.99% | 697,100 | 1312億5973万 | +1.43% | 10.85 | 0.7 |
| 11/14 | 903 | 908 | 900 | 906 | +1.23% | 461,300 | 1287億272万 | -0.33% | 10.64 | 0.69 |
| 11/11 | 901 | 904 | 888 | 895 | -1.21% | 778,500 | 1271億4011万 | -1.43% | 10.51 | 0.68 |
| 11/10 | 904 | 912 | 899 | 906 | +2.14% | 891,700 | 1287億272万 | -0.11% | 10.64 | 0.69 |
| 11/09 | 908 | 912 | 876 | 887 | -2.74% | 1,118,800 | 1260億366万 | -2.1% | 10.41 | 0.67 |
| 11/08 | 913 | 917 | 907 | 912 | -0.44% | 489,600 | 1295億5506万 | +0.77% | 10.71 | 0.69 |
| 11/07 | 909 | 921 | 909 | 916 | +1.33% | 596,000 | 1301億2328万 | +1.33% | 10.75 | 0.7 |
| 11/04 | 901 | 906 | 892 | 904 | -0.44% | 748,500 | 1284億1861万 | +0.33% | 10.61 | 0.69 |
| 11/02 | 911 | 912 | 905 | 908 | -0.98% | 560,000 | 1289億8683万 | +0.89% | 10.66 | 0.69 |
| 11/01 | 916 | 919 | 913 | 917 | -0.33% | 388,900 | 1302億6534万 | +2% | 10.76 | 0.7 |
| 10/31 | 915 | 921 | 906 | 920 | -0.22% | 751,800 | 1306億9150万 | +2.45% | 10.8 | 0.7 |
| 10/28 | 922 | 927 | 918 | 922 | -0.11% | 1,526,900 | 1309億7562万 | +2.9% | 10.82 | 0.7 |
| 10/27 | 923 | 927 | 916 | 923 | -0.43% | 659,100 | 1311億1767万 | +3.24% | 10.83 | 0.7 |
| 10/26 | 928 | 934 | 924 | 927 | 0% | 592,800 | 1316億8590万 | +4.04% | 10.88 | 0.7 |
| 10/25 | 927 | 932 | 923 | 927 | +0.11% | 541,500 | 1316億8590万 | +4.39% | 10.88 | 0.7 |
| 10/24 | 918 | 929 | 913 | 926 | +0.76% | 528,300 | 1315億4384万 | +4.63% | 10.87 | 0.7 |
| 10/21 | 912 | 922 | 910 | 919 | +0.55% | 564,900 | 1305億4945万 | +4.31% | 10.79 | 0.7 |
| 10/20 | 911 | 917 | 909 | 914 | -0.33% | 635,300 | 1298億3917万 | +4.1% | 10.73 | 0.69 |
| 10/19 | 924 | 927 | 916 | 917 | -0.33% | 651,900 | 1302億6534万 | +4.68% | 10.76 | 0.7 |
| 10/18 | 916 | 923 | 908 | 920 | +0.99% | 874,100 | 1306億9150万 | +5.38% | 10.8 | 0.7 |
| 10/17 | 900 | 913 | 898 | 911 | +1.22% | 965,800 | 1294億1300万 | +4.83% | 10.69 | 0.69 |
| 10/14 | 886 | 901 | 880 | 900 | +1.58% | 979,400 | 1278億5039万 | +3.93% | 10.56 | 0.68 |
| 10/13 | 892 | 893 | 881 | 886 | +0.11% | 1,036,900 | 1258億6160万 | +2.67% | 10.4 | 0.67 |
| 10/12 | 889 | 894 | 884 | 885 | -1.56% | 1,176,800 | 1257億1955万 | +2.91% | 10.39 | 0.67 |
| 10/11 | 889 | 901 | 886 | 899 | +1.7% | 840,900 | 1277億833万 | +4.9% | 10.55 | 0.68 |
| 10/07 | 880 | 885 | 875 | 884 | +0.68% | 536,900 | 1255億7749万 | +3.63% | 10.38 | 0.67 |
| 10/06 | 870 | 880 | 865 | 878 | +0.23% | 484,200 | 1247億2515万 | +3.42% | 10.31 | 0.67 |
| 10/05 | 879 | 879 | 869 | 876 | -0.23% | 462,500 | 1244億4104万 | +3.67% | 10.28 | 0.67 |
| 10/04 | 864 | 878 | 862 | 878 | +1.39% | 531,000 | 1247億2515万 | +4.28% | 10.31 | 0.67 |
| 10/03 | 872 | 879 | 861 | 866 | -0.12% | 733,700 | 1230億2048万 | +3.34% | 10.17 | 0.66 |
