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 | 1,109 | 1,123 | 1,109 | 1,111 | +0.18% | 13,800 | 89億8539万 | -0.89% | 20.85 | 4.04 |
| 02/27 | 1,113 | 1,115 | 1,100 | 1,109 | -0.36% | 12,100 | 89億6921万 | -1.07% | 20.81 | 4.04 |
| 02/24 | 1,120 | 1,130 | 1,112 | 1,113 | -1.33% | 5,600 | 90億157万 | -0.63% | 20.89 | 4.05 |
| 02/23 | 1,141 | 1,141 | 1,128 | 1,128 | +0.53% | 3,700 | 91億2288万 | +0.8% | 21.17 | 4.11 |
| 02/22 | 1,118 | 1,146 | 1,118 | 1,122 | +0.81% | 4,300 | 90億7435万 | +0.36% | 21.06 | 4.08 |
| 02/21 | 1,110 | 1,118 | 1,110 | 1,113 | +0.36% | 3,100 | 90億157万 | -0.27% | 20.89 | 4.05 |
| 02/20 | 1,110 | 1,118 | 1,100 | 1,109 | -0.63% | 10,000 | 89億6921万 | -0.54% | 20.81 | 4.04 |
| 02/17 | 1,120 | 1,121 | 1,112 | 1,116 | +0.09% | 5,100 | 90億2583万 | +0.18% | 20.94 | 4.06 |
| 02/16 | 1,122 | 1,130 | 1,112 | 1,115 | -0.71% | 6,700 | 90億1774万 | +0.18% | 20.92 | 4.06 |
| 02/15 | 1,142 | 1,146 | 1,120 | 1,123 | -1.66% | 10,600 | 90億8244万 | +1.08% | 21.08 | 4.09 |
| 02/14 | 1,138 | 1,159 | 1,138 | 1,142 | +0.35% | 10,500 | 92億3611万 | +2.79% | 21.43 | 4.16 |
| 02/13 | 1,128 | 1,138 | 1,122 | 1,138 | +1.61% | 6,700 | 92億376万 | +2.61% | 21.36 | 4.14 |
| 02/10 | 1,115 | 1,125 | 1,108 | 1,120 | +0.54% | 6,400 | 90億5818万 | +1.08% | 21.02 | 4.08 |
| 02/09 | 1,125 | 1,125 | 1,102 | 1,114 | -0.09% | 5,700 | 90億965万 | +0.63% | 20.91 | 4.06 |
| 02/08 | 1,116 | 1,125 | 1,110 | 1,115 | 0% | 8,800 | 90億1774万 | +0.81% | 20.92 | 4.06 |
| 02/07 | 1,130 | 1,130 | 1,110 | 1,115 | -1.06% | 8,300 | 90億1774万 | +0.81% | 20.92 | 4.06 |
| 02/06 | 1,132 | 1,132 | 1,121 | 1,127 | +0.63% | 6,700 | 91億1479万 | +2.08% | 21.15 | 4.1 |
| 02/03 | 1,113 | 1,128 | 1,113 | 1,120 | -0.36% | 5,600 | 90億5818万 | +1.17% | 21.02 | 4.08 |
| 02/02 | 1,130 | 1,148 | 1,120 | 1,124 | -0.44% | 11,700 | 90億9053万 | +1.54% | 21.09 | 4.09 |
| 02/01 | 1,122 | 1,135 | 1,114 | 1,129 | -0.44% | 13,100 | 91億3097万 | +2.08% | 21.19 | 4.11 |
| 01/31 | 1,117 | 1,134 | 1,109 | 1,134 | +1.07% | 8,800 | 91億7141万 | +2.53% | 21.28 | 4.13 |
| 01/30 | 1,119 | 1,126 | 1,109 | 1,122 | +0.27% | 14,100 | 90億7435万 | +1.54% | 21.06 | 4.08 |
| 01/27 | 1,130 | 1,133 | 1,110 | 1,119 | -0.97% | 8,600 | 90億5009万 | +1.27% | 21 | 4.07 |
| 01/26 | 1,132 | 1,138 | 1,118 | 1,130 | +0.09% | 7,400 | 91億3906万 | +2.17% | 21.21 | 4.11 |
| 01/25 | 1,111 | 1,139 | 1,104 | 1,129 | +3.11% | 15,300 | 91億3097万 | +2.08% | 21.19 | 4.11 |
| 01/24 | 1,080 | 1,099 | 1,080 | 1,095 | +0.55% | 6,600 | 88億5599万 | -0.99% | 20.55 | 3.99 |
| 01/23 | 1,092 | 1,092 | 1,066 | 1,089 | -0.27% | 7,300 | 88億746万 | -1.71% | 20.44 | 3.96 |
| 01/20 | 1,095 | 1,095 | 1,072 | 1,092 | +0.18% | 7,900 | 88億3172万 | -1.62% | 20.49 | 3.98 |
| 01/19 | 1,079 | 1,099 | 1,079 | 1,090 | +0.46% | 10,400 | 88億1555万 | -1.89% | 20.46 | 3.97 |
| 01/18 | 1,080 | 1,088 | 1,071 | 1,085 | -0.09% | 14,100 | 87億7511万 | -2.43% | 20.36 | 3.95 |
| 01/17 | 1,082 | 1,100 | 1,072 | 1,086 | +0.37% | 15,800 | 87億8320万 | -2.34% | 20.38 | 3.95 |
| 01/16 | 1,082 | 1,109 | 1,080 | 1,082 | 0% | 9,300 | 87億5085万 | -2.79% | 20.31 | 3.94 |
| 01/13 | 1,072 | 1,093 | 1,072 | 1,082 | +0.09% | 18,700 | 87億5085万 | -2.79% | 20.31 | 3.94 |
| 01/12 | 1,104 | 1,104 | 1,077 | 1,081 | -2.08% | 14,000 | 87億4276万 | -2.96% | 20.29 | 3.93 |
| 01/11 | 1,116 | 1,118 | 1,095 | 1,104 | -0.99% | 18,500 | 89億2878万 | -0.99% | 20.72 | 4.02 |
| 01/10 | 1,135 | 1,135 | 1,109 | 1,115 | +0.54% | 18,700 | 90億1774万 | -0.09% | 20.92 | 4.06 |
| 01/06 | 1,085 | 1,114 | 1,085 | 1,109 | +1.46% | 17,900 | 89億6921万 | -0.81% | 20.81 | 4.04 |
| 01/05 | 1,094 | 1,096 | 1,080 | 1,093 | -0.09% | 20,200 | 88億3981万 | -2.32% | 20.51 | 3.98 |
| 01/04 | 1,091 | 1,104 | 1,081 | 1,094 | +0.18% | 17,300 | 88億4790万 | -2.32% | 20.53 | 3.98 |
| 2016 |
| 12/30 | 1,074 | 1,109 | 1,063 | 1,092 | +0.46% | 44,800 | 88億3172万 | -2.67% | 20.49 | 3.98 |
| 12/29 | 1,074 | 1,150 | 1,051 | 1,087 | -8.42% | 125,400 | 87億9129万 | -3.38% | 20.4 | 3.96 |
| 12/28 | 1,137 | 1,190 | 1,136 | 1,187 | +6.27% | 38,800 | 96億5万 | +5.32% | 22.28 | 4.32 |
| 12/27 | 1,113 | 1,135 | 1,113 | 1,117 | +0.54% | 24,200 | 90億3392万 | -0.8% | 20.96 | 4.07 |
| 12/26 | 1,122 | 1,127 | 1,102 | 1,111 | -1.77% | 15,200 | 89億8539万 | -1.42% | 20.85 | 4.04 |
| 12/22 | 1,100 | 1,134 | 1,100 | 1,131 | +1.8% | 16,800 | 91億4714万 | +0.27% | 21.23 | 4.12 |
| 12/21 | 1,120 | 1,122 | 1,106 | 1,111 | -1.16% | 9,200 | 89億8539万 | -1.51% | 20.85 | 4.04 |
| 12/20 | 1,112 | 1,126 | 1,112 | 1,124 | +0.18% | 11,500 | 90億9053万 | -0.44% | 21.09 | 4.09 |
| 12/19 | 1,123 | 1,129 | 1,116 | 1,122 | -0.8% | 8,400 | 90億7435万 | -0.53% | 21.06 | 4.08 |
| 12/16 | 1,125 | 1,132 | 1,115 | 1,131 | -0.53% | 11,700 | 91億4714万 | +0.35% | 21.23 | 4.12 |
| 12/15 | 1,148 | 1,164 | 1,110 | 1,137 | -0.35% | 22,800 | 91億9567万 | +1.07% | 21.34 | 4.14 |
| 12/14 | 1,149 | 1,152 | 1,134 | 1,141 | -0.44% | 28,600 | 92億2802万 | +1.78% | 21.41 | 4.15 |
| 12/13 | 1,110 | 1,150 | 1,104 | 1,146 | +2.78% | 25,000 | 92億6846万 | +2.41% | 21.51 | 4.17 |
| 12/12 | 1,106 | 1,116 | 1,097 | 1,115 | +0.9% | 8,300 | 90億1774万 | -0.27% | 20.92 | 4.06 |
| 12/09 | 1,101 | 1,110 | 1,094 | 1,105 | +0.45% | 9,700 | 89億3686万 | -1.07% | 20.74 | 4.02 |
| 12/08 | 1,114 | 1,121 | 1,096 | 1,100 | -0.18% | 9,200 | 88億9643万 | -1.52% | 20.64 | 4 |
| 12/07 | 1,100 | 1,105 | 1,091 | 1,102 | +0.36% | 8,300 | 89億1260万 | -1.61% | 20.68 | 4.01 |
| 12/06 | 1,105 | 1,107 | 1,094 | 1,098 | -0.63% | 8,700 | 88億8025万 | -2.23% | 20.61 | 4 |
| 12/05 | 1,120 | 1,120 | 1,100 | 1,105 | -0.45% | 8,600 | 89億3686万 | -1.95% | 20.74 | 4.02 |
| 12/02 | 1,123 | 1,130 | 1,102 | 1,110 | -1.25% | 12,400 | 89億7730万 | -1.86% | 20.83 | 4.04 |
| 12/01 | 1,150 | 1,160 | 1,120 | 1,124 | -2.09% | 15,700 | 90億9053万 | -0.88% | 21.09 | 4.09 |
| 11/30 | 1,140 | 1,151 | 1,132 | 1,148 | +0.97% | 11,000 | 92億8463万 | +0.97% | 21.54 | 4.18 |
| 11/29 | 1,130 | 1,137 | 1,122 | 1,137 | +0.26% | 14,500 | 91億9567万 | -0.09% | 21.34 | 4.14 |
| 11/28 | 1,140 | 1,140 | 1,100 | 1,134 | -0.7% | 14,300 | 91億7141万 | -0.7% | 21.28 | 4.13 |
| 11/25 | 1,153 | 1,157 | 1,132 | 1,142 | -0.95% | 13,100 | 92億3611万 | -0.35% | 21.43 | 4.16 |
| 11/24 | 1,163 | 1,163 | 1,148 | 1,153 | -0.26% | 8,400 | 93億2507万 | +0.35% | 21.64 | 4.2 |
| 11/22 | 1,159 | 1,160 | 1,147 | 1,156 | +0.52% | 6,600 | 93億4933万 | +0.35% | 21.69 | 4.21 |
| 11/21 | 1,150 | 1,157 | 1,141 | 1,150 | +0.26% | 5,200 | 93億81万 | -0.43% | 21.58 | 4.19 |
| 11/18 | 1,144 | 1,150 | 1,136 | 1,147 | +1.15% | 11,800 | 92億7655万 | -0.61% | 21.53 | 4.18 |
| 11/17 | 1,135 | 1,139 | 1,125 | 1,134 | -0.09% | 8,100 | 91億7141万 | -1.48% | 21.28 | 4.13 |
| 11/16 | 1,127 | 1,139 | 1,119 | 1,135 | +1.52% | 10,200 | 91億7949万 | -1.22% | 21.3 | 4.13 |
| 11/15 | 1,128 | 1,130 | 1,101 | 1,118 | +0.18% | 18,700 | 90億4200万 | -2.7% | 20.98 | 4.07 |
| 11/14 | 1,110 | 1,118 | 1,105 | 1,116 | +1.55% | 21,000 | 90億2583万 | -2.7% | 20.94 | 4.06 |
| 11/11 | 1,103 | 1,112 | 1,075 | 1,099 | +1.29% | 23,800 | 88億8834万 | -4.02% | 20.62 | 4 |
| 11/10 | 1,085 | 1,096 | 1,070 | 1,085 | +6.9% | 23,400 | 87億7511万 | -5.07% | 20.36 | 3.95 |
| 11/09 | 1,101 | 1,108 | 1,000 | 1,015 | -7.81% | 37,300 | 82億897万 | -11.04% | 19.05 | 3.69 |
| 11/08 | 1,105 | 1,105 | 1,097 | 1,101 | -0.9% | 7,200 | 89億451万 | -3.59% | 20.66 | 4.01 |
| 11/07 | 1,100 | 1,125 | 1,100 | 1,111 | +1.46% | 10,500 | 89億8539万 | -2.63% | 20.85 | 4.04 |
| 11/04 | 1,100 | 1,146 | 1,060 | 1,095 | -2.06% | 64,700 | 88億5599万 | -3.86% | 20.55 | 3.99 |
| 11/02 | 1,145 | 1,153 | 1,105 | 1,118 | -4.03% | 22,900 | 90億4200万 | -1.67% | 20.98 | 4.07 |
| 11/01 | 1,200 | 1,200 | 1,158 | 1,165 | -1.6% | 12,400 | 94億2212万 | +2.73% | 21.86 | 4.24 |
| 10/31 | 1,193 | 1,205 | 1,183 | 1,184 | 0% | 16,500 | 95億7579万 | +4.78% | 22.22 | 4.31 |
| 10/28 | 1,197 | 1,212 | 1,182 | 1,184 | -1.5% | 68,400 | 95億7579万 | +5.43% | 22.22 | 4.31 |
| 10/27 | 1,195 | 1,227 | 1,195 | 1,202 | -0.08% | 11,200 | 97億2137万 | +7.71% | 22.56 | 4.38 |
| 10/26 | 1,170 | 1,205 | 1,170 | 1,203 | +1.09% | 15,100 | 97億2945万 | +8.57% | 22.58 | 4.38 |
| 10/25 | 1,197 | 1,207 | 1,179 | 1,190 | +0.68% | 16,800 | 96億2432万 | +8.18% | 22.33 | 4.33 |
| 10/24 | 1,210 | 1,217 | 1,177 | 1,182 | -3.04% | 25,600 | 95億5961万 | +8.24% | 22.18 | 4.3 |
| 10/21 | 1,245 | 1,261 | 1,218 | 1,219 | -1.69% | 44,100 | 98億5886万 | +12.45% | 22.88 | 4.44 |
| 10/20 | 1,224 | 1,250 | 1,218 | 1,240 | +1.22% | 27,600 | 100億2870万 | +15.35% | 23.27 | 4.51 |
| 10/19 | 1,218 | 1,231 | 1,194 | 1,225 | -0.16% | 25,100 | 99億738万 | +15.02% | 22.99 | 4.46 |
| 10/18 | 1,207 | 1,229 | 1,182 | 1,227 | 0% | 56,600 | 99億2356万 | +16.19% | 23.03 | 4.47 |
| 10/17 | 1,129 | 1,239 | 1,105 | 1,227 | +8.39% | 98,700 | 99億2356万 | +17.19% | 23.03 | 4.47 |
| 10/14 | 1,072 | 1,138 | 1,067 | 1,132 | +5.6% | 41,600 | 91億5523万 | +8.95% | 21.24 | 4.12 |
| 10/13 | 1,087 | 1,115 | 1,061 | 1,072 | -1.65% | 31,400 | 86億6997万 | +3.78% | 20.12 | 3.9 |
| 10/12 | 1,127 | 1,127 | 1,081 | 1,090 | -3.71% | 37,900 | 88億1555万 | +6.03% | 20.46 | 3.97 |
| 10/11 | 1,072 | 1,135 | 1,069 | 1,132 | +6.69% | 59,400 | 91億5523万 | +10.65% | 21.24 | 4.12 |
| 10/07 | 1,053 | 1,063 | 1,039 | 1,061 | +0.38% | 12,800 | 85億8101万 | +4.43% | 19.91 | 3.86 |
| 10/06 | 1,079 | 1,082 | 1,041 | 1,057 | -0.84% | 26,300 | 85億4866万 | +4.34% | 19.84 | 3.85 |
| 10/05 | 1,030 | 1,073 | 1,030 | 1,066 | +3.29% | 32,500 | 86億2144万 | +5.75% | 20.01 | 3.88 |
| 10/04 | 1,020 | 1,040 | 1,009 | 1,032 | +0.78% | 28,600 | 83億4646万 | +2.79% | 19.37 | 3.76 |
| 10/03 | 1,050 | 1,050 | 1,001 | 1,024 | -5.01% | 77,000 | 82億8176万 | +2.3% | 19.22 | 3.73 |
