株価チャート
2016/09/13～2017/02/10
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 |
| 02/10 | 584 | 596 | 570 | 596 | +2.76% | 30,100 | 67億4672万 | +14.62% | 6.59 | 0.35 |
| 02/09 | 576 | 583 | 570 | 580 | +1.75% | 22,800 | 65億6560万 | +12.19% | 6.41 | 0.34 |
| 02/08 | 575 | 576 | 565 | 570 | -0.35% | 37,600 | 64億5240万 | +11.11% | 6.3 | 0.34 |
| 02/07 | 547 | 576 | 542 | 572 | +7.52% | 81,100 | 64億7504万 | +12.16% | 6.33 | 0.34 |
| 02/06 | 530 | 535 | 521 | 532 | +0.38% | 12,700 | 60億2224万 | +4.93% | 5.88 | 0.31 |
| 02/03 | 529 | 530 | 524 | 530 | +0.19% | 6,400 | 59億9960万 | +4.74% | 5.86 | 0.31 |
| 02/02 | 530 | 530 | 523 | 529 | -0.38% | 7,100 | 59億8828万 | +4.75% | 5.85 | 0.31 |
| 02/01 | 525 | 535 | 524 | 531 | +0.76% | 21,900 | 60億1092万 | +5.57% | 5.87 | 0.31 |
| 01/31 | 521 | 529 | 514 | 527 | +1.15% | 12,800 | 59億6564万 | +4.98% | 5.83 | 0.31 |
| 01/30 | 509 | 522 | 509 | 521 | +3.78% | 15,900 | 58億9772万 | +3.99% | 5.76 | 0.31 |
| 01/27 | 500 | 504 | 499 | 502 | -0.79% | 9,100 | 56億8264万 | +0.4% | 5.55 | 0.3 |
| 01/26 | 508 | 509 | 506 | 506 | 0% | 1,200 | 57億2792万 | +1.4% | 5.6 | 0.3 |
| 01/25 | 506 | 506 | 505 | 506 | +0.4% | 6,300 | 57億2792万 | +1.4% | 5.6 | 0.3 |
| 01/24 | 501 | 504 | 490 | 504 | +0.6% | 7,900 | 57億528万 | +1% | 5.57 | 0.3 |
| 01/23 | 498 | 501 | 497 | 501 | +0.8% | 3,000 | 56億7132万 | +0.4% | 5.54 | 0.29 |
| 01/20 | 497 | 497 | 496 | 497 | +0.2% | 500 | 56億2604万 | -0.4% | 5.5 | 0.29 |
| 01/19 | 499 | 499 | 496 | 496 | -0.6% | 3,400 | 56億1472万 | -0.8% | 5.48 | 0.29 |
| 01/18 | 499 | 499 | 495 | 499 | -0.2% | 4,000 | 56億4868万 | -0.4% | 5.52 | 0.29 |
| 01/17 | 501 | 501 | 500 | 500 | -0.2% | 9,300 | 56億6000万 | -0.2% | 5.53 | 0.29 |
| 01/16 | 501 | 502 | 501 | 501 | 0% | 5,700 | 56億7132万 | 0% | 5.54 | 0.29 |
| 01/13 | 504 | 504 | 500 | 501 | +0.2% | 8,400 | 56億7132万 | -0.2% | 5.54 | 0.29 |
| 01/12 | 504 | 504 | 500 | 500 | -0.79% | 7,600 | 56億6000万 | -0.4% | 5.53 | 0.29 |
| 01/11 | 502 | 504 | 502 | 504 | +0.2% | 2,000 | 57億528万 | +0.2% | 5.57 | 0.3 |
| 01/10 | 499 | 504 | 499 | 503 | +0.6% | 11,200 | 56億9396万 | 0% | 5.56 | 0.3 |
| 01/06 | 502 | 502 | 498 | 500 | -0.2% | 1,100 | 56億6000万 | -0.6% | 5.53 | 0.29 |
| 01/05 | 502 | 504 | 501 | 501 | -0.2% | 2,600 | 56億7132万 | -0.6% | 5.54 | 0.29 |
| 01/04 | 493 | 503 | 493 | 502 | +1.83% | 5,700 | 56億8264万 | -0.4% | 5.55 | 0.3 |
| 2016 |
| 12/30 | 493 | 496 | 492 | 493 | 0% | 2,100 | 55億8076万 | -2.18% | 5.45 | 0.29 |
| 12/29 | 498 | 498 | 492 | 493 | -1.2% | 5,400 | 55億8076万 | -2.18% | 5.45 | 0.29 |
| 12/28 | 500 | 500 | 492 | 499 | -0.2% | 3,900 | 56億4868万 | -1.19% | 5.52 | 0.29 |
| 12/27 | 496 | 501 | 492 | 500 | +0.4% | 12,500 | 56億6000万 | -0.99% | 5.53 | 0.29 |
| 12/26 | 495 | 498 | 490 | 498 | 0% | 35,300 | 56億3736万 | -1.39% | 5.51 | 0.29 |
| 12/22 | 498 | 500 | 498 | 498 | +0.81% | 26,800 | 56億3736万 | -1.58% | 5.51 | 0.29 |
| 12/21 | 497 | 497 | 488 | 494 | -0.6% | 22,500 | 55億9208万 | -2.37% | 5.46 | 0.29 |
| 12/20 | 495 | 497 | 493 | 497 | +0.81% | 17,900 | 56億2604万 | -1.97% | 5.5 | 0.29 |
| 12/19 | 493 | 502 | 493 | 493 | -0.8% | 17,900 | 55億8076万 | -2.76% | 5.45 | 0.29 |
| 12/16 | 500 | 501 | 496 | 497 | -1% | 23,600 | 56億2604万 | -1.97% | 5.5 | 0.29 |
| 12/15 | 505 | 505 | 501 | 502 | -0.59% | 16,800 | 56億8264万 | -0.99% | 5.55 | 0.3 |
| 12/14 | 511 | 511 | 505 | 505 | -0.98% | 9,200 | 57億1660万 | -0.2% | 5.58 | 0.3 |
| 12/13 | 512 | 512 | 508 | 510 | -0.58% | 4,300 | 57億7320万 | +0.79% | 5.64 | 0.3 |
| 12/12 | 514 | 515 | 513 | 513 | +0.39% | 2,700 | 58億716万 | +1.38% | 5.67 | 0.3 |
| 12/09 | 509 | 513 | 507 | 511 | +0.2% | 16,800 | 57億8452万 | +1.19% | 5.65 | 0.3 |
| 12/08 | 513 | 513 | 510 | 510 | -0.39% | 3,900 | 57億7320万 | +0.99% | 5.64 | 0.3 |
| 12/07 | 508 | 512 | 506 | 512 | +0.79% | 5,300 | 57億9584万 | +1.39% | 5.66 | 0.3 |
| 12/06 | 505 | 510 | 505 | 508 | +0.4% | 8,800 | 57億5056万 | +0.59% | 5.62 | 0.3 |
| 12/05 | 516 | 516 | 493 | 506 | -1.75% | 22,800 | 57億2792万 | +0.4% | 5.6 | 0.3 |
| 12/02 | 511 | 515 | 511 | 515 | +0.19% | 10,200 | 58億2980万 | +2.18% | 5.69 | 0.3 |
| 12/01 | 510 | 518 | 508 | 514 | +0.78% | 42,300 | 58億1848万 | +2.19% | 5.68 | 0.3 |
| 11/30 | 509 | 510 | 509 | 510 | +0.39% | 2,600 | 57億7320万 | +1.39% | 5.64 | 0.3 |
| 11/29 | 506 | 508 | 506 | 508 | +0.4% | 5,500 | 57億5056万 | +1.2% | 5.62 | 0.3 |
| 11/28 | 505 | 508 | 505 | 506 | +0.2% | 2,100 | 57億2792万 | +1% | 5.6 | 0.3 |
| 11/25 | 508 | 509 | 505 | 505 | -0.2% | 4,200 | 57億1660万 | +0.8% | 5.58 | 0.3 |
| 11/24 | 507 | 507 | 503 | 506 | +0.2% | 17,300 | 57億2792万 | +1.2% | 5.6 | 0.3 |
| 11/22 | 507 | 507 | 505 | 505 | -0.39% | 6,000 | 57億1660万 | +1% | 5.58 | 0.3 |
| 11/21 | 502 | 507 | 502 | 507 | +1% | 1,900 | 57億3924万 | +1.4% | 5.61 | 0.3 |
| 11/18 | 509 | 510 | 500 | 502 | -1.38% | 6,300 | 56億8264万 | +0.6% | 5.55 | 0.3 |
| 11/17 | 509 | 509 | 508 | 509 | 0% | 2,000 | 57億6188万 | +2% | 5.63 | 0.3 |
| 11/16 | 503 | 512 | 503 | 509 | +1.19% | 14,100 | 57億6188万 | +2.21% | 5.63 | 0.3 |
| 11/15 | 515 | 517 | 501 | 503 | -0.79% | 19,000 | 56億9396万 | +1.21% | 5.56 | 0.3 |
| 11/14 | 499 | 509 | 498 | 507 | +1.4% | 13,300 | 57億3924万 | +2.22% | 5.61 | 0.3 |
| 11/11 | 500 | 500 | 498 | 500 | 0% | 17,500 | 56億6000万 | +1.01% | 5.53 | 0.29 |
| 11/10 | 491 | 500 | 490 | 500 | +4.17% | 14,900 | 56億6000万 | +1.01% | 5.53 | 0.29 |
| 11/09 | 502 | 502 | 473 | 480 | -4.38% | 9,300 | 54億3360万 | -2.83% | 5.31 | 0.28 |
| 11/08 | 502 | 503 | 500 | 502 | +0.8% | 3,500 | 56億8264万 | +1.62% | 5.55 | 0.3 |
| 11/07 | 496 | 500 | 494 | 498 | +0.4% | 1,600 | 56億3736万 | +1.01% | 5.51 | 0.29 |
| 11/04 | 506 | 506 | 496 | 496 | -1.78% | 13,700 | 56億1472万 | +0.81% | 5.48 | 0.29 |
| 11/02 | 510 | 510 | 500 | 505 | -0.39% | 7,300 | 57億1660万 | +2.85% | 5.58 | 0.3 |
| 11/01 | 505 | 507 | 502 | 507 | +0.4% | 20,600 | 57億3924万 | +3.47% | 5.61 | 0.3 |
| 10/31 | 503 | 506 | 503 | 505 | +0.4% | 3,600 | 57億1660万 | +3.27% | 5.58 | 0.3 |
| 10/28 | 498 | 503 | 498 | 503 | +1% | 31,300 | 56億9396万 | +3.29% | 5.56 | 0.3 |
| 10/27 | 496 | 498 | 496 | 498 | +0.4% | 3,200 | 56億3736万 | +2.47% | 5.51 | 0.29 |
| 10/26 | 496 | 500 | 496 | 496 | 0% | 9,900 | 56億1472万 | +2.27% | 5.48 | 0.29 |
| 10/25 | 495 | 498 | 495 | 496 | +0.4% | 5,400 | 56億1472万 | +2.48% | 5.48 | 0.29 |
| 10/24 | 494 | 495 | 490 | 494 | 0% | 9,200 | 55億9208万 | +2.28% | 5.46 | 0.29 |
| 10/21 | 495 | 495 | 490 | 494 | -0.2% | 4,400 | 55億9208万 | +2.49% | 5.46 | 0.29 |
| 10/20 | 494 | 495 | 494 | 495 | +0.2% | 3,900 | 56億340万 | +2.91% | 5.47 | 0.29 |
| 10/19 | 493 | 496 | 493 | 494 | 0% | 3,000 | 55億9208万 | +2.92% | 5.46 | 0.29 |
| 10/18 | 493 | 494 | 492 | 494 | 0% | 2,200 | 55億9208万 | +3.13% | 5.46 | 0.29 |
| 10/17 | 495 | 496 | 494 | 494 | -0.6% | 5,200 | 55億9208万 | +3.35% | 5.46 | 0.29 |
| 10/14 | 497 | 497 | 495 | 497 | 0% | 5,900 | 56億2604万 | +3.97% | 5.5 | 0.29 |
| 10/13 | 492 | 497 | 489 | 497 | +1.84% | 7,200 | 56億2604万 | +4.19% | 5.5 | 0.29 |
| 10/12 | 486 | 490 | 486 | 488 | +0.41% | 5,700 | 55億2416万 | +2.52% | 5.4 | 0.29 |
| 10/11 | 486 | 493 | 485 | 486 | +0.21% | 9,500 | 55億152万 | +2.32% | 5.37 | 0.29 |
| 10/07 | 483 | 485 | 483 | 485 | +0.41% | 7,100 | 54億9020万 | +2.32% | 5.36 | 0.29 |
| 10/06 | 483 | 485 | 483 | 483 | +0.42% | 4,300 | 54億6756万 | +1.9% | 5.34 | 0.28 |
| 10/05 | 479 | 482 | 479 | 481 | +0.63% | 5,100 | 54億4492万 | +1.69% | 5.32 | 0.28 |
| 10/04 | 476 | 482 | 476 | 478 | +0.63% | 5,900 | 54億1096万 | +1.06% | 5.29 | 0.28 |
| 10/03 | 474 | 476 | 474 | 475 | 0% | 1,200 | 53億7700万 | +0.64% | 5.25 | 0.28 |
| 09/30 | 475 | 475 | 475 | 475 | -0.84% | 600 | 53億7700万 | +0.64% | 5.25 | 0.28 |
| 09/29 | 475 | 481 | 474 | 479 | 0% | 1,500 | 54億2228万 | +1.7% | 5.3 | 0.28 |
| 09/28 | 469 | 487 | 468 | 479 | +0.42% | 3,500 | 54億2228万 | +1.7% | 5.3 | 0.28 |
| 09/27 | 476 | 480 | 473 | 477 | +0.21% | 6,700 | 53億9964万 | +1.27% | 5.27 | 0.28 |
| 09/26 | 474 | 479 | 471 | 476 | +0.63% | 5,800 | 53億8832万 | +1.06% | 5.26 | 0.28 |
| 09/23 | 477 | 477 | 473 | 473 | +0.21% | 9,200 | 53億5436万 | +0.64% | 5.23 | 0.28 |
| 09/21 | 468 | 472 | 464 | 472 | +1.07% | 3,000 | 53億4304万 | +0.43% | 5.22 | 0.28 |
| 09/20 | 467 | 467 | 467 | 467 | -0.21% | 3,000 | 52億8644万 | -0.64% | 5.16 | 0.27 |
| 09/16 | 469 | 469 | 468 | 468 | -0.21% | 600 | 52億9776万 | -0.43% | 5.18 | 0.28 |
| 09/15 | 476 | 476 | 469 | 469 | -0.85% | 4,600 | 53億908万 | -0.21% | 5.19 | 0.28 |
| 09/14 | 468 | 473 | 468 | 473 | +0.64% | 2,200 | 53億5436万 | +0.85% | 5.23 | 0.28 |
| 09/13 | 470 | 472 | 468 | 470 | 0% | 5,200 | 53億2040万 | +0.21% | 5.2 | 0.28 |
