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 | 1,296 | 1,317 | 1,290 | 1,302 | +1.48% | 118,300 | 341億6552万 | -0.46% | 15.73 | 1.51 |
| 02/27 | 1,293 | 1,293 | 1,278 | 1,283 | -0.31% | 57,000 | 336億6694万 | -1.99% | 15.5 | 1.49 |
| 02/24 | 1,279 | 1,288 | 1,278 | 1,287 | +0.08% | 62,100 | 337億7190万 | -1.83% | 15.55 | 1.49 |
| 02/23 | 1,300 | 1,308 | 1,283 | 1,286 | -1.08% | 106,600 | 337億4566万 | -2.06% | 15.54 | 1.49 |
| 02/22 | 1,317 | 1,317 | 1,300 | 1,300 | -1.29% | 39,400 | 341億1304万 | -1.07% | 15.71 | 1.51 |
| 02/21 | 1,311 | 1,319 | 1,309 | 1,317 | +0.46% | 127,500 | 345億5913万 | +0.15% | 15.91 | 1.53 |
| 02/20 | 1,295 | 1,312 | 1,286 | 1,311 | +2.02% | 139,200 | 344億168万 | -0.3% | 15.84 | 1.52 |
| 02/17 | 1,284 | 1,289 | 1,271 | 1,285 | -0.08% | 154,600 | 337億1942万 | -2.28% | 15.52 | 1.49 |
| 02/16 | 1,293 | 1,300 | 1,282 | 1,286 | -2.28% | 339,300 | 337億4566万 | -2.28% | 15.54 | 1.49 |
| 02/15 | 1,331 | 1,333 | 1,302 | 1,316 | -0.68% | 316,400 | 345億3289万 | -0.08% | 15.9 | 1.52 |
| 02/14 | 1,330 | 1,335 | 1,325 | 1,325 | -0.23% | 116,300 | 347億6906万 | +0.53% | 16.01 | 1.53 |
| 02/13 | 1,329 | 1,336 | 1,322 | 1,328 | +0.3% | 143,600 | 348億4778万 | +0.76% | 16.04 | 1.54 |
| 02/10 | 1,310 | 1,325 | 1,304 | 1,324 | +1.77% | 93,500 | 347億4281万 | +0.38% | 16 | 1.53 |
| 02/09 | 1,302 | 1,305 | 1,296 | 1,301 | +0.15% | 89,300 | 341億3928万 | -1.36% | 15.72 | 1.51 |
| 02/08 | 1,300 | 1,302 | 1,293 | 1,299 | +0.23% | 86,300 | 340億8679万 | -1.52% | 15.69 | 1.5 |
| 02/07 | 1,295 | 1,301 | 1,286 | 1,296 | +0.15% | 119,300 | 340億807万 | -1.67% | 15.66 | 1.5 |
| 02/06 | 1,297 | 1,300 | 1,286 | 1,294 | +0.62% | 214,100 | 339億5559万 | -1.82% | 15.63 | 1.5 |
| 02/03 | 1,305 | 1,318 | 1,271 | 1,286 | -1.83% | 317,300 | 337億4566万 | -2.5% | 15.54 | 1.49 |
| 02/02 | 1,320 | 1,329 | 1,307 | 1,310 | -0.38% | 166,700 | 343億7544万 | -0.68% | 15.83 | 1.52 |
| 02/01 | 1,320 | 1,321 | 1,304 | 1,315 | -0.83% | 189,100 | 345億665万 | -0.3% | 15.89 | 1.52 |
| 01/31 | 1,326 | 1,329 | 1,321 | 1,326 | -0.23% | 37,800 | 347億9530万 | +0.61% | 16.02 | 1.54 |
| 01/30 | 1,331 | 1,331 | 1,325 | 1,329 | 0% | 50,100 | 348億7402万 | +0.83% | 16.06 | 1.54 |
| 01/27 | 1,329 | 1,336 | 1,327 | 1,329 | +0.08% | 62,000 | 348億7402万 | +0.83% | 16.06 | 1.54 |
| 01/26 | 1,335 | 1,335 | 1,322 | 1,328 | 0% | 47,600 | 348億4778万 | +0.76% | 16.04 | 1.54 |
| 01/25 | 1,336 | 1,338 | 1,324 | 1,328 | -0.6% | 55,800 | 348億4778万 | +0.68% | 16.04 | 1.54 |
| 01/24 | 1,338 | 1,341 | 1,317 | 1,336 | -0.15% | 83,600 | 350億5770万 | +1.29% | 16.14 | 1.55 |
| 01/23 | 1,336 | 1,343 | 1,327 | 1,338 | +0.15% | 88,400 | 351億1019万 | +1.44% | 16.17 | 1.55 |
| 01/20 | 1,324 | 1,337 | 1,320 | 1,336 | +1.29% | 116,300 | 350億5770万 | +1.29% | 16.14 | 1.55 |
| 01/19 | 1,324 | 1,325 | 1,314 | 1,319 | +0.15% | 65,400 | 346億1161万 | 0% | 15.94 | 1.53 |
| 01/18 | 1,316 | 1,319 | 1,301 | 1,317 | +0.92% | 68,000 | 345億5913万 | -0.15% | 15.91 | 1.53 |
| 01/17 | 1,315 | 1,315 | 1,300 | 1,305 | -0.76% | 60,700 | 342億4424万 | -1.14% | 15.77 | 1.51 |
| 01/16 | 1,324 | 1,324 | 1,311 | 1,315 | -0.83% | 50,600 | 345億665万 | -0.38% | 15.89 | 1.52 |
| 01/13 | 1,304 | 1,328 | 1,293 | 1,326 | +1.14% | 111,500 | 347億9530万 | +0.45% | 16.02 | 1.54 |
| 01/12 | 1,328 | 1,331 | 1,308 | 1,311 | -1.43% | 80,200 | 344億168万 | -0.46% | 15.84 | 1.52 |
| 01/11 | 1,334 | 1,336 | 1,324 | 1,330 | -0.3% | 72,300 | 349億26万 | +1.14% | 16.07 | 1.54 |
| 01/10 | 1,346 | 1,349 | 1,326 | 1,334 | -0.07% | 119,000 | 350億522万 | +1.68% | 16.12 | 1.54 |
| 01/06 | 1,339 | 1,344 | 1,330 | 1,335 | +0.6% | 95,600 | 350億3146万 | +1.99% | 16.13 | 1.55 |
| 01/05 | 1,309 | 1,334 | 1,301 | 1,327 | +2.23% | 89,200 | 348億2154万 | +1.69% | 16.03 | 1.54 |
| 01/04 | 1,286 | 1,307 | 1,286 | 1,298 | +0.93% | 120,900 | 340億6055万 | -0.31% | 15.68 | 1.5 |
| 2016 |
| 12/30 | 1,294 | 1,294 | 1,270 | 1,286 | -1% | 138,900 | 337億4566万 | -1.08% | 15.54 | 1.49 |
| 12/29 | 1,302 | 1,305 | 1,292 | 1,299 | -0.23% | 87,600 | 340億8679万 | +0.08% | 15.69 | 1.5 |
| 12/28 | 1,300 | 1,307 | 1,297 | 1,302 | +0.15% | 55,300 | 341億6552万 | +0.46% | 15.73 | 1.51 |
| 12/27 | 1,298 | 1,307 | 1,295 | 1,300 | +0.31% | 38,900 | 341億1304万 | +0.62% | 15.71 | 1.51 |
| 12/26 | 1,301 | 1,310 | 1,292 | 1,296 | -0.08% | 75,400 | 340億807万 | +0.62% | 15.66 | 1.5 |
| 12/22 | 1,310 | 1,314 | 1,288 | 1,297 | -2.19% | 145,700 | 340億3431万 | +0.93% | 15.67 | 1.5 |
| 12/21 | 1,331 | 1,336 | 1,316 | 1,326 | -0.38% | 114,300 | 347億9530万 | +3.43% | 16.02 | 1.54 |
| 12/20 | 1,330 | 1,335 | 1,319 | 1,331 | -0.45% | 93,800 | 349億2650万 | +4.15% | 16.08 | 1.54 |
| 12/19 | 1,338 | 1,346 | 1,328 | 1,337 | -0.3% | 72,300 | 350億8394万 | +4.95% | 16.15 | 1.55 |
| 12/16 | 1,334 | 1,344 | 1,327 | 1,341 | +0.83% | 86,600 | 351億8891万 | +5.67% | 16.2 | 1.55 |
| 12/15 | 1,333 | 1,343 | 1,324 | 1,330 | -0.15% | 98,800 | 349億26万 | +5.14% | 16.07 | 1.54 |
| 12/14 | 1,348 | 1,357 | 1,327 | 1,332 | -1.11% | 111,000 | 349億5274万 | +5.71% | 16.09 | 1.54 |
| 12/13 | 1,316 | 1,348 | 1,316 | 1,347 | +1.74% | 122,100 | 353億4635万 | +7.25% | 16.27 | 1.56 |
| 12/12 | 1,330 | 1,335 | 1,315 | 1,324 | +0.15% | 101,000 | 347億4281万 | +5.75% | 16 | 1.53 |
| 12/09 | 1,341 | 1,342 | 1,311 | 1,322 | -1.42% | 100,300 | 346億9033万 | +5.93% | 15.97 | 1.53 |
| 12/08 | 1,330 | 1,348 | 1,326 | 1,341 | +1.28% | 154,900 | 351億8891万 | +7.62% | 16.2 | 1.55 |
| 12/07 | 1,316 | 1,328 | 1,310 | 1,324 | +1.22% | 145,900 | 347億4281万 | +6.52% | 16 | 1.53 |
| 12/06 | 1,265 | 1,309 | 1,264 | 1,308 | +3.89% | 276,700 | 343億2296万 | +5.4% | 15.8 | 1.51 |
| 12/05 | 1,245 | 1,262 | 1,221 | 1,259 | +1.12% | 162,700 | 330億3716万 | +1.61% | 15.21 | 1.46 |
| 12/02 | 1,245 | 1,249 | 1,232 | 1,245 | -0.4% | 91,200 | 326億6979万 | +0.4% | 15.04 | 1.44 |
| 12/01 | 1,262 | 1,265 | 1,249 | 1,250 | -0.71% | 104,900 | 328億100万 | +0.73% | 15.1 | 1.45 |
| 11/30 | 1,254 | 1,260 | 1,240 | 1,259 | +0.4% | 124,200 | 330億3716万 | +1.37% | 15.21 | 1.46 |
| 11/29 | 1,244 | 1,258 | 1,237 | 1,254 | +0.88% | 117,900 | 329億596万 | +0.97% | 15.15 | 1.45 |
| 11/28 | 1,250 | 1,253 | 1,236 | 1,243 | -0.48% | 110,100 | 326億1731万 | +0.08% | 15.02 | 1.44 |
| 11/25 | 1,248 | 1,255 | 1,246 | 1,249 | +0.24% | 99,400 | 327億7475万 | +0.48% | 15.09 | 1.45 |
| 11/24 | 1,240 | 1,252 | 1,223 | 1,246 | +1.38% | 195,500 | 326億9603万 | +0.24% | 15.05 | 1.44 |
| 11/22 | 1,210 | 1,232 | 1,202 | 1,229 | +2.08% | 163,400 | 322億4994万 | -1.13% | 14.85 | 1.42 |
| 11/21 | 1,208 | 1,209 | 1,192 | 1,204 | -0.33% | 184,300 | 315億9392万 | -3.14% | 14.55 | 1.39 |
| 11/18 | 1,213 | 1,213 | 1,201 | 1,208 | -0.08% | 131,900 | 316億9888万 | -2.89% | 14.59 | 1.4 |
| 11/17 | 1,220 | 1,220 | 1,206 | 1,209 | -0.9% | 139,500 | 317億2512万 | -2.89% | 14.61 | 1.4 |
| 11/16 | 1,224 | 1,230 | 1,212 | 1,220 | -0.73% | 101,800 | 320億1377万 | -2.01% | 14.74 | 1.41 |
| 11/15 | 1,230 | 1,232 | 1,208 | 1,229 | -0.08% | 83,800 | 322億4994万 | -1.36% | 14.85 | 1.42 |
| 11/14 | 1,230 | 1,237 | 1,226 | 1,230 | +0.41% | 65,200 | 322億7618万 | -1.36% | 14.86 | 1.42 |
| 11/11 | 1,256 | 1,256 | 1,222 | 1,225 | -1.37% | 115,600 | 321億4498万 | -1.92% | 14.8 | 1.42 |
| 11/10 | 1,235 | 1,258 | 1,223 | 1,242 | +3.07% | 93,200 | 325億9107万 | -0.72% | 15.01 | 1.44 |
| 11/09 | 1,246 | 1,251 | 1,192 | 1,205 | -2.51% | 126,600 | 316億2016万 | -3.83% | 14.56 | 1.4 |
| 11/08 | 1,260 | 1,261 | 1,233 | 1,236 | -1.2% | 41,400 | 324億3362万 | -1.59% | 14.93 | 1.43 |
| 11/07 | 1,230 | 1,255 | 1,218 | 1,251 | +2.21% | 124,800 | 328億2724万 | -0.48% | 15.11 | 1.45 |
| 11/04 | 1,245 | 1,247 | 1,217 | 1,224 | -2.55% | 173,700 | 321億1873万 | -2.7% | 14.79 | 1.42 |
| 11/02 | 1,263 | 1,263 | 1,250 | 1,256 | -1.02% | 77,600 | 329億5844万 | -0.4% | 15.17 | 1.45 |
| 11/01 | 1,270 | 1,274 | 1,264 | 1,269 | +0.08% | 49,000 | 332億9957万 | +0.55% | 15.33 | 1.47 |
| 10/31 | 1,275 | 1,277 | 1,262 | 1,268 | -0.47% | 54,100 | 332億7333万 | +0.4% | 15.32 | 1.47 |
| 10/28 | 1,270 | 1,274 | 1,264 | 1,274 | +0.79% | 48,300 | 334億3077万 | +0.71% | 15.39 | 1.48 |
| 10/27 | 1,276 | 1,276 | 1,259 | 1,264 | -1.02% | 78,100 | 331億6837万 | -0.24% | 15.27 | 1.46 |
| 10/26 | 1,268 | 1,278 | 1,263 | 1,277 | +0.71% | 81,000 | 335億950万 | +0.79% | 15.43 | 1.48 |
| 10/25 | 1,274 | 1,274 | 1,262 | 1,268 | +0.24% | 43,600 | 332億7333万 | 0% | 15.32 | 1.47 |
| 10/24 | 1,260 | 1,267 | 1,258 | 1,265 | +0.64% | 44,100 | 331億9461万 | -0.32% | 15.28 | 1.47 |
| 10/21 | 1,266 | 1,268 | 1,255 | 1,257 | -0.79% | 79,700 | 329億8468万 | -1.02% | 15.19 | 1.46 |
| 10/20 | 1,248 | 1,270 | 1,248 | 1,267 | +1.36% | 104,000 | 332億4709万 | -0.39% | 15.31 | 1.47 |
| 10/19 | 1,244 | 1,256 | 1,243 | 1,250 | +0.64% | 46,100 | 328億100万 | -1.81% | 15.1 | 1.45 |
| 10/18 | 1,241 | 1,250 | 1,235 | 1,242 | +0.16% | 58,400 | 325億9107万 | -2.66% | 15.01 | 1.44 |
| 10/17 | 1,236 | 1,240 | 1,226 | 1,240 | +0.73% | 93,700 | 325億3859万 | -2.97% | 14.98 | 1.44 |
| 10/14 | 1,224 | 1,236 | 1,217 | 1,231 | +0.57% | 58,300 | 323億242万 | -3.98% | 14.87 | 1.43 |
| 10/13 | 1,232 | 1,244 | 1,218 | 1,224 | +0.41% | 179,500 | 321億1873万 | -4.75% | 14.79 | 1.42 |
| 10/12 | 1,232 | 1,235 | 1,218 | 1,219 | -1.06% | 160,900 | 319億8753万 | -5.28% | 14.73 | 1.41 |
| 10/11 | 1,255 | 1,258 | 1,225 | 1,232 | -2.14% | 217,400 | 323億2866万 | -4.42% | 14.88 | 1.43 |
| 10/07 | 1,272 | 1,277 | 1,256 | 1,259 | -1.41% | 131,700 | 330億3716万 | -2.55% | 15.21 | 1.46 |
| 10/06 | 1,290 | 1,290 | 1,267 | 1,277 | +0.39% | 214,000 | 335億950万 | -1.31% | 15.43 | 1.48 |
| 10/05 | 1,289 | 1,290 | 1,266 | 1,272 | -1.32% | 171,500 | 333億7829万 | -1.7% | 15.37 | 1.47 |
| 10/04 | 1,285 | 1,299 | 1,280 | 1,289 | +0.55% | 119,300 | 338億2439万 | -0.54% | 15.57 | 1.49 |
| 10/03 | 1,266 | 1,285 | 1,258 | 1,282 | +2.07% | 112,600 | 336億4070万 | -1.31% | 15.49 | 1.48 |
