株価チャート
2016/08/31～2017/01/31
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 |
| 01/31 | 1,541 | 1,548 | 1,540 | 1,540 | +0.39% | 1,600 | 26億7205万 | +4.48% | 45.83 | 3.74 |
| 01/30 | 1,557 | 1,557 | 1,522 | 1,534 | +1.12% | 1,400 | 26億6164万 | +4.42% | 45.66 | 3.73 |
| 01/27 | 1,512 | 1,550 | 1,512 | 1,517 | -0.85% | 1,600 | 26億3214万 | +3.55% | 45.15 | 3.69 |
| 01/26 | 1,515 | 1,530 | 1,510 | 1,530 | +0.26% | 1,700 | 26億5470万 | +4.72% | 45.54 | 3.72 |
| 01/25 | 1,521 | 1,529 | 1,515 | 1,526 | +0.53% | 1,600 | 26億4776万 | +4.74% | 45.42 | 3.71 |
| 01/24 | 1,518 | 1,518 | 1,518 | 1,518 | -0.13% | 500 | 26億3388万 | +4.4% | 45.18 | 3.69 |
| 01/23 | 1,550 | 1,550 | 1,516 | 1,520 | +0.33% | 1,500 | 26億3659万 | +4.54% | 45.23 | 3.7 |
| 01/20 | 1,500 | 1,515 | 1,495 | 1,515 | -0.59% | 1,100 | 26億2791万 | +4.2% | 45.08 | 3.68 |
| 01/19 | 1,506 | 1,529 | 1,489 | 1,524 | +1.2% | 1,400 | 26億4353万 | +4.89% | 45.35 | 3.7 |
| 01/18 | 1,565 | 1,565 | 1,506 | 1,506 | -2.59% | 1,700 | 26億1230万 | +3.65% | 44.81 | 3.66 |
| 01/17 | 1,534 | 1,550 | 1,534 | 1,546 | +1.18% | 3,100 | 26億8169万 | +6.33% | 46 | 3.76 |
| 01/16 | 1,469 | 1,528 | 1,469 | 1,528 | +4.09% | 6,300 | 26億5046万 | +5.23% | 45.46 | 3.71 |
| 01/13 | 1,442 | 1,469 | 1,442 | 1,468 | +1.17% | 2,300 | 25億4639万 | +1.24% | 43.68 | 3.57 |
| 01/12 | 1,445 | 1,451 | 1,445 | 1,451 | 0% | 1,800 | 25億1690万 | -0.07% | 43.17 | 3.53 |
| 01/11 | 1,450 | 1,461 | 1,450 | 1,451 | -1.29% | 300 | 25億1690万 | -0.27% | 43.17 | 3.53 |
| 01/10 | 1,445 | 1,470 | 1,414 | 1,470 | +1.73% | 4,300 | 25億4986万 | +0.75% | 43.74 | 3.57 |
| 01/06 | 1,454 | 1,454 | 1,423 | 1,445 | +1.47% | 2,200 | 25億649万 | -1.23% | 43 | 3.51 |
| 01/05 | 1,428 | 1,428 | 1,417 | 1,424 | +0.35% | 2,100 | 24億7007万 | -3% | 42.37 | 3.46 |
| 01/04 | 1,414 | 1,428 | 1,391 | 1,419 | +1% | 2,400 | 24億6139万 | -3.73% | 42.22 | 3.45 |
| 2016 |
| 12/30 | 1,401 | 1,422 | 1,401 | 1,405 | +0.14% | 1,000 | 24億3711万 | -5.07% | 41.8 | 3.42 |
| 12/29 | 1,462 | 1,462 | 1,381 | 1,403 | -0.99% | 5,100 | 24億3364万 | -5.65% | 41.75 | 3.41 |
| 12/28 | 1,398 | 1,417 | 1,384 | 1,417 | +1.43% | 1,500 | 24億5792万 | -5.09% | 42.16 | 3.44 |
| 12/27 | 1,412 | 1,412 | 1,375 | 1,397 | +0.36% | 9,100 | 24億2323万 | -6.8% | 41.57 | 3.4 |
| 12/26 | 1,391 | 1,404 | 1,391 | 1,392 | -1.28% | 4,000 | 24億1456万 | -7.75% | 41.42 | 3.38 |
| 12/22 | 1,419 | 1,420 | 1,395 | 1,410 | -0.35% | 13,400 | 24億4578万 | -7.24% | 41.95 | 3.43 |
| 12/21 | 1,425 | 1,425 | 1,405 | 1,415 | -0.7% | 46,000 | 24億5375万 | -7.46% | 42.09 | 3.44 |
| 12/20 | 1,420 | 1,435 | 1,410 | 1,425 | +0.78% | 4,600 | 24億7109万 | -7.47% | 42.39 | 3.46 |
| 12/19 | 1,403 | 1,440 | 1,403 | 1,414 | -1.33% | 9,300 | 24億5201万 | -8.83% | 42.06 | 3.44 |
| 12/16 | 1,453 | 1,471 | 1,420 | 1,433 | -1.92% | 17,600 | 24億8496万 | -8.32% | 42.63 | 3.48 |
| 12/15 | 1,510 | 1,510 | 1,460 | 1,461 | -3.25% | 5,900 | 25億3352万 | -7.41% | 43.46 | 3.55 |
| 12/14 | 1,512 | 1,512 | 1,476 | 1,510 | -0.13% | 4,600 | 26億1849万 | -4.91% | 44.92 | 3.67 |
| 12/13 | 1,518 | 1,518 | 1,511 | 1,512 | +0.8% | 1,400 | 26億2195万 | -5.5% | 44.98 | 3.67 |
| 12/12 | 1,529 | 1,529 | 1,500 | 1,500 | -2.09% | 2,400 | 26億115万 | -7.01% | 44.62 | 3.65 |
| 12/09 | 1,502 | 1,539 | 1,500 | 1,532 | +1.46% | 2,900 | 26億5664万 | -5.61% | 45.57 | 3.72 |
| 12/08 | 1,525 | 1,525 | 1,510 | 1,510 | +0.73% | 5,200 | 26億1849万 | -7.53% | 44.92 | 3.67 |
| 12/07 | 1,482 | 1,499 | 1,482 | 1,499 | +0.87% | 3,100 | 25億9941万 | -8.88% | 44.59 | 3.64 |
| 12/06 | 1,499 | 1,500 | 1,486 | 1,486 | -1.52% | 10,800 | 25億7687万 | -10.32% | 44.2 | 3.61 |
| 12/05 | 1,525 | 1,525 | 1,508 | 1,509 | -1.05% | 4,100 | 26億1675万 | -9.59% | 44.89 | 3.67 |
| 12/02 | 1,538 | 1,557 | 1,525 | 1,525 | -2.56% | 5,400 | 26億4450万 | -9.28% | 45.36 | 3.71 |
| 12/01 | 1,560 | 1,574 | 1,555 | 1,565 | -0.38% | 5,100 | 27億1386万 | -7.51% | 46.55 | 3.8 |
| 11/30 | 1,580 | 1,580 | 1,570 | 1,571 | -0.25% | 1,100 | 27億2427万 | -7.81% | 46.73 | 3.82 |
| 11/29 | 1,585 | 1,585 | 1,575 | 1,575 | +0.32% | 8,800 | 27億3120万 | -8.27% | 46.85 | 3.83 |
| 11/28 | 1,575 | 1,587 | 1,570 | 1,570 | -0.32% | 1,200 | 27億2253万 | -9.2% | 46.7 | 3.82 |
| 11/25 | 1,562 | 1,581 | 1,562 | 1,575 | +0.9% | 1,100 | 27億3120万 | -9.59% | 46.85 | 3.83 |
| 11/24 | 1,584 | 1,587 | 1,558 | 1,561 | +0.71% | 1,000 | 27億693万 | -10.9% | 46.43 | 3.79 |
| 11/22 | 1,561 | 1,561 | 1,545 | 1,550 | -2.15% | 9,600 | 26億8785万 | -11.93% | 46.11 | 3.77 |
| 11/21 | 1,599 | 1,600 | 1,518 | 1,584 | -3.36% | 32,000 | 27億4681万 | -10.46% | 47.12 | 3.85 |
| 11/18 | 1,650 | 1,700 | 1,639 | 1,639 | -1.27% | 2,800 | 28億4218万 | -7.97% | 48.75 | 3.98 |
| 11/17 | 1,655 | 1,660 | 1,638 | 1,660 | +0.3% | 4,000 | 28億7860万 | -7.11% | 49.38 | 4.03 |
| 11/16 | 1,652 | 1,668 | 1,652 | 1,655 | -0.78% | 1,000 | 28億6993万 | -7.8% | 49.23 | 4.02 |
| 11/15 | 1,713 | 1,713 | 1,664 | 1,668 | -2.63% | 5,400 | 28億9247万 | -7.28% | 49.62 | 4.05 |
| 11/14 | 1,713 | 1,713 | 1,713 | 1,713 | +0.18% | 100 | 29億7051万 | -4.73% | 50.95 | 4.16 |
| 11/11 | 1,783 | 1,819 | 1,700 | 1,710 | -5.79% | 4,100 | 29億6531万 | -4.74% | 50.87 | 4.16 |
| 11/10 | 1,780 | 1,815 | 1,774 | 1,815 | +6.14% | 6,400 | 31億4739万 | +1.4% | 53.99 | 4.41 |
| 11/09 | 1,789 | 1,789 | 1,655 | 1,710 | -5.42% | 8,900 | 29億6531万 | -4.09% | 50.87 | 4.16 |
| 11/08 | 1,850 | 1,860 | 1,800 | 1,808 | -1.36% | 4,700 | 31億3525万 | +1.69% | 53.78 | 4.39 |
| 11/07 | 1,888 | 1,888 | 1,821 | 1,833 | +4.74% | 3,100 | 31億7860万 | +3.68% | 54.52 | 4.45 |
| 11/04 | 1,760 | 1,780 | 1,723 | 1,750 | -1.41% | 5,600 | 30億3467万 | -0.4% | 52.06 | 4.25 |
| 11/02 | 1,800 | 1,810 | 1,774 | 1,775 | -2.47% | 1,600 | 30億7802万 | +1.54% | 52.8 | 4.31 |
| 11/01 | 1,822 | 1,826 | 1,800 | 1,820 | +1.05% | 2,200 | 31億5606万 | +4.66% | 54.14 | 4.42 |
| 10/28 | 1,800 | 1,809 | 1,760 | 1,801 | +0.33% | 5,900 | 31億2311万 | +4.28% | 53.57 | 4.38 |
| 10/27 | 1,789 | 1,828 | 1,789 | 1,795 | +0.5% | 1,100 | 31億1270万 | +4.54% | 53.39 | 4.36 |
| 10/26 | 1,800 | 1,839 | 1,785 | 1,786 | -0.83% | 3,500 | 30億9710万 | +4.69% | 53.13 | 4.34 |
| 10/25 | 1,920 | 1,920 | 1,788 | 1,801 | -4.3% | 4,300 | 31億2311万 | +6.32% | 53.57 | 4.38 |
| 10/24 | 1,935 | 1,935 | 1,882 | 1,882 | -0.69% | 3,200 | 32億6357万 | +11.89% | 55.98 | 4.57 |
| 10/21 | 1,844 | 1,910 | 1,844 | 1,895 | +1.28% | 1,000 | 32億8517万 | +13.47% | 56.35 | 4.6 |
| 10/20 | 1,881 | 1,910 | 1,826 | 1,871 | -0.53% | 6,900 | 32億4356万 | +12.58% | 55.64 | 4.55 |
| 10/19 | 1,804 | 1,915 | 1,804 | 1,881 | +3.07% | 10,800 | 32億6090万 | +13.79% | 55.94 | 4.57 |
| 10/18 | 1,765 | 1,893 | 1,765 | 1,825 | +3.11% | 8,900 | 31億6382万 | +10.94% | 54.27 | 4.43 |
| 10/17 | 1,790 | 1,819 | 1,770 | 1,770 | -1.12% | 1,300 | 30億6847万 | +7.99% | 52.64 | 4.3 |
| 10/14 | 1,780 | 1,811 | 1,770 | 1,790 | -3.76% | 2,000 | 31億314万 | +9.61% | 53.23 | 4.35 |
| 10/13 | 1,885 | 1,885 | 1,860 | 1,860 | +3.05% | 2,300 | 32億2449万 | +14.39% | 55.31 | 4.52 |
| 10/12 | 1,841 | 1,852 | 1,805 | 1,805 | -2.54% | 5,500 | 31億2914万 | +11.56% | 53.68 | 4.39 |
| 10/11 | 1,774 | 2,100 | 1,765 | 1,852 | +5.05% | 37,100 | 32億1062万 | +14.96% | 55.07 | 4.5 |
| 10/07 | 1,685 | 1,764 | 1,679 | 1,763 | +7.04% | 27,000 | 30億5633万 | +9.84% | 52.43 | 4.28 |
| 10/06 | 1,620 | 1,684 | 1,620 | 1,647 | +1.67% | 3,800 | 28億5523万 | +2.81% | 48.98 | 4 |
| 10/05 | 1,585 | 1,637 | 1,585 | 1,620 | +1% | 5,000 | 28億843万 | +1.12% | 48.18 | 3.94 |
| 10/04 | 1,585 | 1,637 | 1,578 | 1,604 | -1.29% | 3,500 | 27億8069万 | -0.12% | 47.7 | 3.9 |
| 10/03 | 1,640 | 1,648 | 1,601 | 1,625 | +1.56% | 4,700 | 28億1710万 | +0.99% | 48.32 | 3.95 |
| 09/30 | 1,525 | 1,602 | 1,525 | 1,600 | +2.5% | 11,600 | 27億7376万 | -0.56% | 47.58 | 3.89 |
| 09/29 | 1,544 | 1,565 | 1,531 | 1,561 | +1.1% | 4,300 | 27億614万 | -2.8% | 46.42 | 3.79 |
| 09/28 | 1,548 | 1,553 | 1,531 | 1,544 | +1.25% | 1,900 | 26億7667万 | -3.74% | 45.92 | 3.75 |
| 09/27 | 1,530 | 1,530 | 1,502 | 1,525 | -0.97% | 3,800 | 26億4374万 | -4.93% | 45.35 | 3.71 |
| 09/26 | 1,580 | 1,580 | 1,540 | 1,540 | 0% | 3,000 | 26億6974万 | -3.93% | 45.8 | 3.74 |
| 09/23 | 1,541 | 1,550 | 1,531 | 1,540 | -0.65% | 3,700 | 26億6974万 | -3.87% | 45.8 | 3.74 |
| 09/21 | 1,520 | 1,550 | 1,520 | 1,550 | +2.45% | 3,500 | 26億8708万 | -3.25% | 46.09 | 3.77 |
| 09/20 | 1,548 | 1,548 | 1,502 | 1,513 | +1.68% | 1,800 | 26億2293万 | -5.5% | 44.99 | 3.68 |
| 09/16 | 1,479 | 1,499 | 1,479 | 1,488 | -0.67% | 4,500 | 25億7959万 | -7.12% | 44.25 | 3.62 |
| 09/15 | 1,473 | 1,503 | 1,448 | 1,498 | -5.96% | 17,100 | 25億9693万 | -6.55% | 44.55 | 3.64 |
| 09/14 | 1,687 | 1,690 | 1,536 | 1,593 | -5.23% | 20,800 | 27億6162万 | -0.62% | 47.37 | 3.87 |
| 09/13 | 1,641 | 1,695 | 1,640 | 1,681 | +1.94% | 3,000 | 29億1418万 | +5.06% | 49.99 | 4.08 |
| 09/12 | 1,685 | 1,725 | 1,633 | 1,649 | -2.14% | 5,000 | 28億5870万 | +3.52% | 49.04 | 4.01 |
| 09/09 | 1,688 | 1,690 | 1,640 | 1,685 | +1.32% | 3,500 | 29億2111万 | +6.11% | 50.11 | 4.09 |
| 09/08 | 1,630 | 1,700 | 1,630 | 1,663 | +2.02% | 3,200 | 28億8297万 | +5.19% | 49.45 | 4.04 |
| 09/07 | 1,597 | 1,639 | 1,597 | 1,630 | +0.99% | 2,600 | 28億2576万 | +3.3% | 48.47 | 3.96 |
| 09/06 | 1,648 | 1,648 | 1,595 | 1,614 | -2.06% | 4,000 | 27億9803万 | +2.61% | 48 | 3.92 |
| 09/05 | 1,619 | 1,648 | 1,619 | 1,648 | +0.3% | 2,500 | 28億5697万 | +5.1% | 49.01 | 4 |
| 09/02 | 1,653 | 1,653 | 1,605 | 1,643 | -2.95% | 4,200 | 28億4830万 | +5.19% | 48.86 | 3.99 |
| 09/01 | 1,698 | 1,700 | 1,666 | 1,693 | +0.18% | 3,600 | 29億3498万 | +8.8% | 50.35 | 4.11 |
| 08/31 | 1,709 | 1,709 | 1,690 | 1,690 | +1.75% | 2,500 | 29億2978万 | +9.1% | 50.26 | 4.11 |
