株価チャート
2016/09/07～2017/02/06
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 |
| 02/06 | 1,426 | 1,433 | 1,421 | 1,433 | +1.27% | 5,000 | 90億7364万 | +3.09% | 27.77 | 3.83 |
| 02/03 | 1,419 | 1,426 | 1,410 | 1,415 | -0.28% | 3,500 | 89億5966万 | +2.02% | 27.42 | 3.78 |
| 02/02 | 1,438 | 1,445 | 1,418 | 1,419 | -1.46% | 9,200 | 89億8499万 | +2.45% | 27.5 | 3.79 |
| 02/01 | 1,400 | 1,445 | 1,396 | 1,440 | +3.15% | 14,200 | 91億1796万 | +4.12% | 27.91 | 3.85 |
| 01/31 | 1,390 | 1,496 | 1,387 | 1,396 | +0.43% | 56,400 | 88億3936万 | +1.23% | 27.05 | 3.73 |
| 01/30 | 1,392 | 1,392 | 1,388 | 1,390 | -0.14% | 2,500 | 88億136万 | +0.87% | 26.94 | 3.72 |
| 01/27 | 1,393 | 1,398 | 1,391 | 1,392 | -0.36% | 2,700 | 88億1403万 | +1.16% | 26.98 | 3.72 |
| 01/26 | 1,395 | 1,400 | 1,380 | 1,397 | +0.14% | 9,300 | 88億4569万 | +1.67% | 27.07 | 3.73 |
| 01/25 | 1,395 | 1,395 | 1,389 | 1,395 | +0.43% | 3,000 | 88億3302万 | +1.75% | 27.04 | 3.73 |
| 01/24 | 1,391 | 1,393 | 1,389 | 1,389 | -0.14% | 1,800 | 87億9503万 | +1.46% | 26.92 | 3.71 |
| 01/23 | 1,389 | 1,400 | 1,386 | 1,391 | +0.51% | 7,200 | 88億770万 | +1.76% | 26.96 | 3.72 |
| 01/20 | 1,385 | 1,389 | 1,383 | 1,384 | -0.07% | 2,100 | 87億6337万 | +1.47% | 26.82 | 3.7 |
| 01/19 | 1,393 | 1,393 | 1,383 | 1,385 | -0.65% | 2,400 | 87億6970万 | +1.69% | 26.84 | 3.7 |
| 01/18 | 1,380 | 1,394 | 1,377 | 1,394 | +1.01% | 4,300 | 88億2669万 | +2.58% | 27.02 | 3.73 |
| 01/17 | 1,387 | 1,390 | 1,377 | 1,380 | -0.5% | 3,200 | 87億3804万 | +1.77% | 26.74 | 3.69 |
| 01/16 | 1,397 | 1,398 | 1,386 | 1,387 | -0.86% | 4,100 | 87億8237万 | +2.44% | 26.88 | 3.71 |
| 01/13 | 1,384 | 1,400 | 1,383 | 1,399 | +0.94% | 2,500 | 88億5835万 | +3.48% | 27.11 | 3.74 |
| 01/12 | 1,415 | 1,428 | 1,381 | 1,386 | -1.63% | 14,500 | 87億7604万 | +2.59% | 26.86 | 3.71 |
| 01/11 | 1,392 | 1,410 | 1,384 | 1,409 | +1.37% | 12,400 | 89億2167万 | +4.37% | 27.31 | 3.77 |
| 01/10 | 1,365 | 1,390 | 1,355 | 1,390 | +1.09% | 11,900 | 88億136万 | +3.12% | 26.94 | 3.72 |
| 01/06 | 1,359 | 1,376 | 1,356 | 1,375 | +1.03% | 7,400 | 87億639万 | +2% | 26.65 | 3.68 |
| 01/05 | 1,341 | 1,363 | 1,338 | 1,361 | +1.49% | 8,700 | 86億1774万 | +1.04% | 26.38 | 3.64 |
| 01/04 | 1,325 | 1,351 | 1,324 | 1,341 | +0.07% | 11,300 | 84億9110万 | -0.45% | 25.99 | 3.59 |
| 2016 |
| 12/30 | 1,353 | 1,353 | 1,300 | 1,340 | -0.96% | 13,800 | 84億8477万 | -0.45% | 25.97 | 3.58 |
| 12/29 | 1,363 | 1,363 | 1,349 | 1,353 | -0.73% | 5,800 | 85億6708万 | +0.52% | 26.22 | 3.62 |
| 12/28 | 1,368 | 1,369 | 1,350 | 1,363 | +0.15% | 8,300 | 86億3040万 | +1.41% | 26.42 | 3.64 |
| 12/27 | 1,367 | 1,370 | 1,360 | 1,361 | -0.44% | 7,800 | 86億1774万 | +1.42% | 26.38 | 3.64 |
| 12/26 | 1,369 | 1,369 | 1,352 | 1,367 | +0.96% | 8,300 | 86億5573万 | +2.01% | 26.49 | 3.65 |
| 12/22 | 1,376 | 1,377 | 1,351 | 1,354 | -0.44% | 5,600 | 85億7341万 | +1.2% | 26.24 | 3.62 |
| 12/21 | 1,350 | 1,360 | 1,349 | 1,360 | +1.49% | 7,100 | 86億1141万 | +1.8% | 26.36 | 3.64 |
| 12/20 | 1,348 | 1,348 | 1,337 | 1,340 | +0.15% | 3,600 | 84億8477万 | +0.53% | 25.97 | 3.58 |
| 12/19 | 1,334 | 1,345 | 1,333 | 1,338 | -0.07% | 6,900 | 84億7210万 | +0.45% | 25.93 | 3.58 |
| 12/16 | 1,343 | 1,343 | 1,333 | 1,339 | -0.3% | 3,500 | 84億7844万 | +0.68% | 25.95 | 3.58 |
| 12/15 | 1,350 | 1,351 | 1,336 | 1,343 | +0.67% | 2,900 | 85億376万 | +1.13% | 26.03 | 3.59 |
| 12/14 | 1,328 | 1,342 | 1,325 | 1,334 | +0.45% | 3,600 | 84億4678万 | +0.76% | 25.85 | 3.57 |
| 12/13 | 1,315 | 1,330 | 1,315 | 1,328 | +1.07% | 4,500 | 84億878万 | +0.45% | 25.74 | 3.55 |
| 12/12 | 1,315 | 1,330 | 1,314 | 1,314 | -0.08% | 5,300 | 83億2014万 | -0.45% | 25.47 | 3.51 |
| 12/09 | 1,325 | 1,325 | 1,309 | 1,315 | -0.3% | 3,700 | 83億2647万 | -0.3% | 25.49 | 3.52 |
| 12/08 | 1,340 | 1,340 | 1,303 | 1,319 | -0.53% | 6,600 | 83億5180万 | +0.08% | 25.56 | 3.53 |
| 12/07 | 1,342 | 1,342 | 1,298 | 1,326 | -1.63% | 16,200 | 83億9612万 | +0.68% | 25.7 | 3.55 |
| 12/06 | 1,362 | 1,363 | 1,343 | 1,348 | -1.1% | 5,800 | 85億3542万 | +2.59% | 26.12 | 3.6 |
| 12/05 | 1,360 | 1,363 | 1,360 | 1,363 | -0.29% | 4,000 | 86億3040万 | +3.89% | 26.42 | 3.64 |
| 12/02 | 1,362 | 1,373 | 1,358 | 1,367 | +0.37% | 3,000 | 86億5573万 | +4.51% | 26.49 | 3.65 |
| 12/01 | 1,388 | 1,388 | 1,362 | 1,362 | -1.66% | 7,700 | 86億2407万 | +4.37% | 26.4 | 3.64 |
| 11/30 | 1,356 | 1,385 | 1,356 | 1,385 | +2.14% | 7,000 | 87億6970万 | +6.37% | 26.84 | 3.7 |
| 11/29 | 1,352 | 1,363 | 1,348 | 1,356 | +0.67% | 3,900 | 85億8608万 | +4.55% | 26.28 | 3.63 |
| 11/28 | 1,326 | 1,347 | 1,326 | 1,347 | +1.58% | 3,200 | 85億2909万 | +4.1% | 26.11 | 3.6 |
| 11/25 | 1,348 | 1,351 | 1,326 | 1,326 | -0.45% | 11,700 | 83億9612万 | +2.71% | 25.7 | 3.55 |
| 11/24 | 1,330 | 1,335 | 1,321 | 1,332 | +0.91% | 8,200 | 84億3411万 | +3.34% | 25.81 | 3.56 |
| 11/22 | 1,313 | 1,320 | 1,312 | 1,320 | +0.61% | 2,600 | 83億5813万 | +2.64% | 25.58 | 3.53 |
| 11/21 | 1,308 | 1,312 | 1,306 | 1,312 | +0.31% | 3,200 | 83億747万 | +2.18% | 25.43 | 3.51 |
| 11/18 | 1,304 | 1,308 | 1,304 | 1,308 | +0.31% | 2,300 | 82億8215万 | +2.03% | 25.35 | 3.5 |
| 11/17 | 1,305 | 1,311 | 1,301 | 1,304 | 0% | 2,200 | 82億5682万 | +1.8% | 25.27 | 3.49 |
| 11/16 | 1,309 | 1,313 | 1,300 | 1,304 | 0% | 4,700 | 82億5682万 | +1.95% | 25.27 | 3.49 |
| 11/15 | 1,306 | 1,310 | 1,300 | 1,304 | -0.08% | 6,400 | 82億5682万 | +2.03% | 25.27 | 3.49 |
| 11/14 | 1,301 | 1,309 | 1,298 | 1,305 | +1.16% | 6,600 | 82億6315万 | +2.11% | 25.29 | 3.49 |
| 11/11 | 1,273 | 1,303 | 1,273 | 1,290 | +0.47% | 6,500 | 81億6817万 | +1.02% | 25 | 3.45 |
| 11/10 | 1,262 | 1,285 | 1,262 | 1,284 | +2.31% | 6,100 | 81億3018万 | +0.55% | 24.88 | 3.43 |
| 11/09 | 1,280 | 1,281 | 1,215 | 1,255 | -1.95% | 15,100 | 79億4655万 | -1.65% | 24.32 | 3.36 |
| 11/08 | 1,289 | 1,291 | 1,275 | 1,280 | +0.31% | 2,700 | 81億485万 | +0.31% | 24.81 | 3.42 |
| 11/07 | 1,283 | 1,283 | 1,275 | 1,276 | 0% | 1,200 | 80億7952万 | +0.16% | 24.73 | 3.41 |
| 11/04 | 1,288 | 1,290 | 1,273 | 1,276 | -1.09% | 6,100 | 80億7952万 | +0.24% | 24.73 | 3.41 |
| 11/02 | 1,300 | 1,300 | 1,281 | 1,290 | -0.31% | 5,600 | 81億6817万 | +1.49% | 25 | 3.45 |
| 11/01 | 1,275 | 1,295 | 1,272 | 1,294 | +1.73% | 7,400 | 81億9350万 | +2.13% | 25.08 | 3.46 |
| 10/31 | 1,281 | 1,284 | 1,270 | 1,272 | -0.7% | 5,900 | 80億5420万 | +0.71% | 24.65 | 3.4 |
| 10/28 | 1,283 | 1,284 | 1,276 | 1,281 | -0.08% | 1,900 | 81億1118万 | +1.67% | 24.83 | 3.42 |
| 10/27 | 1,283 | 1,283 | 1,276 | 1,282 | -0.08% | 1,900 | 81億1752万 | +1.99% | 24.85 | 3.43 |
| 10/26 | 1,286 | 1,286 | 1,283 | 1,283 | +0.79% | 900 | 81億2385万 | +2.39% | 24.86 | 3.43 |
| 10/25 | 1,281 | 1,281 | 1,271 | 1,273 | -0.08% | 2,100 | 80億6053万 | +1.92% | 24.67 | 3.4 |
| 10/24 | 1,270 | 1,280 | 1,270 | 1,274 | +0.31% | 4,500 | 80億6686万 | +2.25% | 24.69 | 3.41 |
| 10/21 | 1,271 | 1,282 | 1,270 | 1,270 | -0.08% | 3,900 | 80億4153万 | +2.17% | 24.61 | 3.4 |
| 10/20 | 1,275 | 1,281 | 1,271 | 1,271 | -0.16% | 4,700 | 80億4787万 | +2.58% | 24.63 | 3.4 |
| 10/19 | 1,283 | 1,283 | 1,273 | 1,273 | +0.08% | 2,600 | 80億6053万 | +2.99% | 24.67 | 3.4 |
| 10/18 | 1,280 | 1,281 | 1,272 | 1,272 | +0.08% | 2,600 | 80億5420万 | +3.16% | 24.65 | 3.4 |
| 10/17 | 1,264 | 1,281 | 1,264 | 1,271 | +0.55% | 11,300 | 80億4787万 | +3.33% | 24.63 | 3.4 |
| 10/14 | 1,267 | 1,274 | 1,263 | 1,264 | -0.24% | 2,200 | 80億354万 | +3.02% | 24.5 | 3.38 |
| 10/13 | 1,273 | 1,273 | 1,267 | 1,267 | -0.47% | 1,900 | 80億2254万 | +3.51% | 24.55 | 3.39 |
| 10/12 | 1,270 | 1,281 | 1,270 | 1,273 | -0.7% | 3,500 | 80億6053万 | +4.26% | 24.67 | 3.4 |
| 10/11 | 1,286 | 1,288 | 1,280 | 1,282 | -0.31% | 4,600 | 81億1752万 | +5.34% | 24.85 | 3.43 |
| 10/07 | 1,281 | 1,294 | 1,281 | 1,286 | -0.92% | 1,500 | 81億4284万 | +6.02% | 24.92 | 3.44 |
| 10/06 | 1,287 | 1,298 | 1,253 | 1,298 | +1.49% | 11,900 | 82億1883万 | +7.45% | 25.16 | 3.47 |
| 10/05 | 1,263 | 1,282 | 1,263 | 1,279 | +1.43% | 10,000 | 80億9852万 | +6.41% | 24.79 | 3.42 |
| 10/04 | 1,250 | 1,288 | 1,246 | 1,261 | +0.96% | 8,200 | 79億8455万 | +5.35% | 24.44 | 3.37 |
| 10/03 | 1,242 | 1,249 | 1,242 | 1,249 | +0.56% | 3,100 | 79億856万 | +4.61% | 24.21 | 3.34 |
| 09/30 | 1,249 | 1,249 | 1,235 | 1,242 | +0.4% | 5,200 | 78億6424万 | +4.28% | 24.07 | 3.32 |
| 09/29 | 1,223 | 1,237 | 1,223 | 1,237 | +1.23% | 5,600 | 78億3258万 | +4.12% | 23.97 | 3.31 |
| 09/28 | 1,209 | 1,222 | 1,209 | 1,222 | +1.16% | 4,300 | 77億3760万 | +3.12% | 23.68 | 3.27 |
| 09/27 | 1,203 | 1,209 | 1,201 | 1,208 | +0.92% | 2,900 | 76億4895万 | +2.11% | 23.41 | 3.23 |
| 09/26 | 1,194 | 1,202 | 1,194 | 1,197 | +0.25% | 5,300 | 75億7930万 | +1.35% | 23.2 | 3.2 |
| 09/23 | 1,195 | 1,196 | 1,190 | 1,194 | +0.34% | 2,900 | 75億6031万 | +1.27% | 23.14 | 3.19 |
| 09/21 | 1,190 | 1,194 | 1,190 | 1,190 | -0.17% | 2,800 | 75億3498万 | +0.93% | 23.06 | 3.18 |
| 09/20 | 1,195 | 1,195 | 1,189 | 1,192 | +0.34% | 3,800 | 75億4764万 | +1.1% | 23.1 | 3.19 |
| 09/16 | 1,187 | 1,195 | 1,184 | 1,188 | +0.08% | 1,200 | 75億2232万 | +0.76% | 23.02 | 3.18 |
| 09/15 | 1,198 | 1,198 | 1,187 | 1,187 | -0.59% | 1,200 | 75億1598万 | +0.68% | 23 | 3.17 |
| 09/14 | 1,181 | 1,194 | 1,181 | 1,194 | +0.59% | 1,200 | 75億6031万 | +1.27% | 23.14 | 3.19 |
| 09/13 | 1,193 | 1,195 | 1,187 | 1,187 | -0.5% | 3,300 | 75億1598万 | +0.68% | 23 | 3.17 |
| 09/12 | 1,190 | 1,197 | 1,190 | 1,193 | -0.75% | 1,900 | 75億5398万 | +1.19% | 23.12 | 3.19 |
| 09/09 | 1,198 | 1,202 | 1,198 | 1,202 | +1.01% | 2,200 | 76億1096万 | +1.95% | 23.3 | 3.21 |
| 09/08 | 1,181 | 1,198 | 1,181 | 1,190 | -0.34% | 2,700 | 75億3498万 | +0.93% | 23.06 | 3.18 |
| 09/07 | 1,190 | 1,194 | 1,184 | 1,194 | +0.25% | 3,600 | 75億6031万 | +1.27% | 23.14 | 3.19 |
