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 | 782 | 790 | 776 | 781 | +0.77% | 338,000 | 904億2675万 | -4.52% | 22.49 | 0.73 |
02/27 | 783 | 783 | 767 | 775 | -1.15% | 280,800 | 897億3205万 | -5.37% | 22.32 | 0.72 |
02/24 | 795 | 800 | 777 | 784 | -3.92% | 507,300 | 907億7410万 | -4.39% | 22.57 | 0.73 |
02/23 | 822 | 822 | 809 | 816 | -0.37% | 404,000 | 944億7916万 | -0.61% | 23.5 | 0.76 |
02/22 | 830 | 830 | 815 | 819 | -1.68% | 257,800 | 948億2651万 | -0.36% | 23.58 | 0.77 |
02/21 | 826 | 834 | 823 | 833 | +0.85% | 149,400 | 964億4748万 | +1.46% | 23.99 | 0.78 |
02/20 | 826 | 833 | 819 | 826 | +0.12% | 200,300 | 956億3700万 | +0.73% | 23.78 | 0.77 |
02/17 | 830 | 834 | 823 | 825 | -1.32% | 237,400 | 955億2121万 | +0.73% | 23.76 | 0.77 |
02/16 | 846 | 848 | 830 | 836 | -1.42% | 267,000 | 967億9483万 | +2.45% | 24.07 | 0.78 |
02/15 | 842 | 853 | 839 | 848 | +2.29% | 227,000 | 981億8423万 | +4.56% | 24.42 | 0.79 |
02/14 | 844 | 851 | 826 | 829 | -1.07% | 293,500 | 959億8434万 | +2.85% | 23.87 | 0.78 |
02/13 | 834 | 843 | 830 | 838 | +0.48% | 265,400 | 970億2639万 | +4.49% | 24.13 | 0.78 |
02/10 | 815 | 840 | 814 | 834 | +3.47% | 621,500 | 965億6326万 | +4.64% | 24.01 | 0.78 |
02/09 | 805 | 809 | 800 | 806 | -0.86% | 479,600 | 933億2133万 | +1.64% | 23.21 | 0.75 |
02/08 | 809 | 824 | 803 | 813 | -0.37% | 662,800 | 941億3181万 | +3.04% | 23.41 | 0.76 |
02/07 | 828 | 830 | 814 | 816 | -2.51% | 395,800 | 944億7916万 | +3.95% | 23.5 | 0.76 |
02/06 | 830 | 839 | 830 | 837 | +1.33% | 259,900 | 969億1061万 | +7.31% | 24.1 | 0.78 |
02/03 | 819 | 866 | 817 | 826 | +1.1% | 723,100 | 956億3700万 | +6.58% | 23.78 | 0.77 |
02/02 | 822 | 828 | 806 | 817 | -0.61% | 547,100 | 945億9495万 | +5.97% | 23.52 | 0.76 |
02/01 | 808 | 827 | 802 | 822 | +1.73% | 377,600 | 951億7386万 | +7.31% | 23.67 | 0.77 |
01/31 | 810 | 821 | 807 | 808 | -0.98% | 335,800 | 935億5290万 | +6.04% | 23.27 | 0.76 |
01/30 | 827 | 827 | 814 | 816 | -1.09% | 179,200 | 944億7916万 | +7.65% | 23.5 | 0.76 |
01/27 | 828 | 830 | 823 | 825 | +0.24% | 204,700 | 955億2121万 | +9.42% | 23.76 | 0.77 |
01/26 | 819 | 823 | 813 | 823 | +1.73% | 221,400 | 952億8965万 | +9.73% | 23.7 | 0.77 |
01/25 | 816 | 822 | 805 | 809 | +1% | 173,100 | 936億6868万 | +8.59% | 23.29 | 0.76 |
01/24 | 804 | 815 | 801 | 801 | -0.12% | 256,500 | 927億4241万 | +7.95% | 23.06 | 0.75 |
01/23 | 818 | 818 | 801 | 802 | -1.23% | 367,700 | 928億5820万 | +8.67% | 23.09 | 0.75 |
01/20 | 810 | 816 | 805 | 812 | -1.22% | 292,200 | 940億1603万 | +10.48% | 23.38 | 0.76 |
01/19 | 812 | 823 | 811 | 822 | +1.61% | 269,000 | 951億7386万 | +12.45% | 23.67 | 0.77 |
01/18 | 800 | 809 | 793 | 809 | +1.76% | 407,600 | 936億6868万 | +11.28% | 23.29 | 0.76 |
01/17 | 800 | 814 | 795 | 795 | -0.63% | 733,900 | 920億4771万 | +9.96% | 22.89 | 0.74 |
01/16 | 806 | 825 | 786 | 800 | +7.24% | 1,315,700 | 926億2663万 | +11.42% | 23.04 | 0.75 |
01/13 | 720 | 746 | 715 | 746 | +3.61% | 428,800 | 863億7433万 | +4.63% | 21.48 | 0.7 |
01/12 | 731 | 732 | 711 | 720 | -0.96% | 319,300 | 833億6397万 | +1.55% | 20.73 | 0.67 |
01/11 | 733 | 733 | 719 | 727 | -0.41% | 204,500 | 841億7445万 | +2.83% | 20.93 | 0.68 |
01/10 | 721 | 734 | 716 | 730 | +1.39% | 268,800 | 845億2180万 | +3.55% | 21.02 | 0.68 |
01/06 | 719 | 725 | 715 | 720 | +0.14% | 174,000 | 833億6397万 | +2.56% | 20.73 | 0.67 |
01/05 | 722 | 723 | 718 | 719 | -0.42% | 173,600 | 832億4818万 | +2.86% | 20.7 | 0.67 |
01/04 | 705 | 722 | 704 | 722 | +3% | 160,700 | 835億9553万 | +3.74% | 20.79 | 0.67 |
2016 |
12/30 | 698 | 703 | 695 | 701 | 0% | 104,400 | 811億6408万 | +1.01% | 20.18 | 0.66 |
12/29 | 709 | 711 | 697 | 701 | -1.13% | 147,300 | 811億6408万 | +1.3% | 20.18 | 0.66 |
12/28 | 711 | 711 | 705 | 709 | +0.28% | 81,600 | 820億9035万 | +2.75% | 20.41 | 0.66 |
12/27 | 710 | 714 | 705 | 707 | -0.28% | 135,000 | 818億5878万 | +2.91% | 20.36 | 0.66 |
12/26 | 716 | 719 | 709 | 709 | -0.56% | 137,100 | 820億9035万 | +3.65% | 20.41 | 0.66 |
12/22 | 712 | 716 | 708 | 713 | +0.14% | 107,100 | 825億5348万 | +4.85% | 20.53 | 0.67 |
12/21 | 726 | 726 | 710 | 712 | -1.25% | 199,400 | 824億3770万 | +5.17% | 20.5 | 0.67 |
12/20 | 714 | 722 | 713 | 721 | +1.26% | 416,700 | 834億7975万 | +7.13% | 20.76 | 0.67 |
12/19 | 708 | 714 | 702 | 712 | +0.56% | 393,900 | 824億3770万 | +6.43% | 20.5 | 0.67 |
12/16 | 726 | 734 | 708 | 708 | -1.8% | 657,600 | 819億7457万 | +6.63% | 20.39 | 0.66 |
12/15 | 726 | 729 | 717 | 721 | 0% | 247,000 | 834億7975万 | +9.24% | 20.76 | 0.67 |
12/14 | 726 | 727 | 715 | 721 | -0.41% | 209,200 | 834億7975万 | +10.24% | 20.76 | 0.67 |
12/13 | 726 | 729 | 713 | 724 | +1.12% | 279,200 | 838億2710万 | +11.73% | 20.85 | 0.68 |
12/12 | 730 | 732 | 707 | 716 | -0.69% | 258,200 | 829億83万 | +11.53% | 20.62 | 0.67 |
12/09 | 705 | 725 | 705 | 721 | +2.27% | 740,900 | 834億7975万 | +13.36% | 20.76 | 0.67 |
12/08 | 688 | 707 | 686 | 705 | +5.07% | 610,200 | 816億2722万 | +11.73% | 20.3 | 0.66 |
12/07 | 667 | 671 | 664 | 671 | +1.36% | 181,000 | 776億9058万 | +7.19% | 19.32 | 0.63 |
12/06 | 664 | 669 | 657 | 662 | +1.07% | 257,600 | 766億4853万 | +6.26% | 19.06 | 0.62 |
12/05 | 669 | 670 | 652 | 655 | -1.95% | 202,900 | 758億3805万 | +5.65% | 18.86 | 0.61 |
12/02 | 667 | 669 | 663 | 668 | -0.3% | 229,900 | 773億4323万 | +8.09% | 19.23 | 0.62 |
12/01 | 666 | 677 | 665 | 670 | +1.98% | 283,300 | 775億7480万 | +8.94% | 19.29 | 0.63 |
11/30 | 652 | 659 | 651 | 657 | +1.23% | 216,600 | 760億6962万 | +7.18% | 19.18 | 0.62 |
11/29 | 655 | 655 | 647 | 649 | -1.22% | 232,900 | 751億4335万 | +6.39% | 18.94 | 0.62 |
11/28 | 657 | 661 | 653 | 657 | 0% | 215,300 | 760億6962万 | +8.06% | 19.18 | 0.62 |
11/25 | 657 | 659 | 651 | 657 | +0.92% | 248,800 | 760億6962万 | +8.42% | 19.18 | 0.62 |
11/24 | 653 | 658 | 646 | 651 | +1.24% | 235,600 | 753億7492万 | +7.78% | 19 | 0.62 |
11/22 | 636 | 646 | 636 | 643 | +1.42% | 266,200 | 744億4865万 | +6.81% | 18.77 | 0.61 |
11/21 | 636 | 641 | 632 | 634 | 0% | 172,600 | 734億660万 | +5.49% | 18.51 | 0.6 |
11/18 | 638 | 638 | 631 | 634 | +0.96% | 250,300 | 734億660万 | +6.02% | 18.51 | 0.6 |
11/17 | 624 | 633 | 623 | 628 | +0.64% | 264,600 | 727億1190万 | +5.37% | 18.33 | 0.6 |
11/16 | 620 | 625 | 618 | 624 | +1.3% | 284,400 | 722億4877万 | +5.05% | 18.21 | 0.59 |
11/15 | 607 | 618 | 604 | 616 | +0.33% | 338,500 | 713億2250万 | +3.88% | 17.98 | 0.58 |
11/14 | 615 | 616 | 607 | 614 | +1.49% | 415,300 | 710億9094万 | +3.72% | 17.92 | 0.58 |
11/11 | 612 | 617 | 600 | 605 | +0.5% | 367,800 | 700億4889万 | +2.2% | 17.66 | 0.57 |
11/10 | 599 | 605 | 587 | 602 | +7.5% | 507,600 | 697億154万 | +1.86% | 17.57 | 0.57 |
11/09 | 579 | 593 | 550 | 560 | -2.61% | 727,400 | 648億3864万 | -5.41% | 16.35 | 0.53 |
11/08 | 580 | 583 | 574 | 575 | -0.35% | 401,200 | 665億7539万 | -3.04% | 16.78 | 0.54 |
11/07 | 580 | 586 | 576 | 577 | +0.52% | 589,200 | 668億696万 | -2.7% | 16.84 | 0.55 |
11/04 | 573 | 577 | 568 | 574 | -1.71% | 404,900 | 664億5961万 | -3.37% | 16.75 | 0.54 |
11/02 | 585 | 585 | 577 | 584 | -1.02% | 488,800 | 676億1744万 | -1.68% | 17.05 | 0.55 |
11/01 | 586 | 594 | 577 | 590 | -0.17% | 635,000 | 683億1214万 | -0.67% | 17.22 | 0.56 |
10/31 | 592 | 595 | 587 | 591 | -1.01% | 515,700 | 684億2792万 | -0.51% | 17.25 | 0.56 |
10/28 | 596 | 598 | 589 | 597 | -0.17% | 796,000 | 691億2262万 | +0.51% | 17.43 | 0.57 |
10/27 | 600 | 608 | 595 | 598 | 0% | 365,100 | 692億3840万 | +0.67% | 17.45 | 0.57 |
10/26 | 596 | 598 | 591 | 598 | 0% | 339,600 | 692億3840万 | +1.01% | 17.45 | 0.57 |
10/25 | 597 | 601 | 593 | 598 | +0.5% | 432,100 | 692億3840万 | +1.18% | 17.45 | 0.57 |
10/24 | 598 | 601 | 590 | 595 | -1.98% | 405,200 | 688億9105万 | +1.02% | 17.37 | 0.56 |
10/21 | 602 | 610 | 601 | 607 | +0.17% | 314,600 | 702億8045万 | +3.23% | 17.72 | 0.58 |
10/20 | 599 | 607 | 599 | 606 | +0.66% | 271,500 | 701億6467万 | +3.24% | 17.69 | 0.57 |
10/19 | 595 | 603 | 593 | 602 | +0.17% | 328,300 | 697億154万 | +2.73% | 17.57 | 0.57 |
10/18 | 615 | 616 | 589 | 601 | -1.64% | 574,300 | 695億8575万 | +2.56% | 17.54 | 0.57 |
10/17 | 619 | 626 | 601 | 611 | +7.01% | 1,436,300 | 707億4359万 | +4.27% | 17.83 | 0.58 |
10/14 | 571 | 575 | 563 | 571 | -1.72% | 397,000 | 661億1226万 | -2.39% | 16.67 | 0.54 |
10/13 | 584 | 587 | 575 | 581 | +0.35% | 427,800 | 672億7009万 | -0.85% | 16.96 | 0.55 |
10/12 | 578 | 586 | 574 | 579 | -2.03% | 726,800 | 670億3852万 | -1.19% | 16.9 | 0.55 |
10/11 | 592 | 593 | 583 | 591 | -0.51% | 379,800 | 684億2792万 | +0.68% | 17.25 | 0.56 |
10/07 | 597 | 598 | 587 | 594 | -1.33% | 318,800 | 687億7527万 | +1.37% | 17.34 | 0.56 |
10/06 | 601 | 608 | 598 | 602 | -0.17% | 196,100 | 697億154万 | +2.91% | 17.57 | 0.57 |
10/05 | 607 | 609 | 601 | 603 | -0.17% | 176,400 | 698億1732万 | +3.25% | 17.6 | 0.57 |
10/04 | 597 | 606 | 597 | 604 | +1.17% | 265,600 | 699億3310万 | +3.6% | 17.63 | 0.57 |
10/03 | 594 | 599 | 588 | 597 | +2.05% | 285,100 | 691億2262万 | +2.58% | 17.43 | 0.57 |