株価チャート
2016/09/01～2017/01/31
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 | 961 | 976 | 961 | 966 | -0.62% | 13,800 | 97億7592万 | -2.13% | 177.25 | 0.56 |
| 01/30 | 962 | 972 | 962 | 972 | +0.52% | 4,800 | 98億3664万 | -1.52% | 178.35 | 0.56 |
| 01/27 | 965 | 980 | 965 | 967 | -2.32% | 18,700 | 97億8604万 | -2.03% | 177.43 | 0.56 |
| 01/26 | 997 | 1,003 | 985 | 990 | +0.81% | 11,200 | 100億1880万 | +0.2% | 181.65 | 0.57 |
| 01/25 | 969 | 995 | 967 | 982 | +1.34% | 16,800 | 99億3784万 | -0.51% | 180.19 | 0.57 |
| 01/24 | 957 | 978 | 957 | 969 | +0.52% | 10,900 | 98億628万 | -1.92% | 177.8 | 0.56 |
| 01/23 | 959 | 971 | 959 | 964 | -0.21% | 6,500 | 97億5568万 | -2.53% | 176.88 | 0.56 |
| 01/20 | 959 | 971 | 959 | 966 | -0.51% | 8,900 | 97億7592万 | -2.42% | 177.25 | 0.56 |
| 01/19 | 965 | 1,006 | 950 | 971 | +2.21% | 29,100 | 98億2652万 | -1.82% | 178.17 | 0.56 |
| 01/18 | 1,018 | 1,018 | 925 | 950 | -4.14% | 24,800 | 96億1400万 | -3.94% | 174.31 | 0.55 |
| 01/17 | 1,002 | 1,011 | 991 | 991 | -2.36% | 15,200 | 100億2892万 | +0.3% | 181.84 | 0.57 |
| 01/16 | 1,009 | 1,017 | 998 | 1,015 | +1.1% | 16,800 | 102億7180万 | +3.05% | 186.24 | 0.59 |
| 01/13 | 1,010 | 1,012 | 1,001 | 1,004 | -0.69% | 5,600 | 101億6048万 | +2.45% | 184.22 | 0.58 |
| 01/12 | 1,015 | 1,020 | 1,003 | 1,011 | -0.39% | 16,600 | 102億3132万 | +3.59% | 185.51 | 0.59 |
| 01/11 | 1,042 | 1,042 | 1,011 | 1,015 | -1.74% | 8,600 | 102億7180万 | +4.32% | 186.24 | 0.59 |
| 01/10 | 1,026 | 1,045 | 1,025 | 1,033 | -0.48% | 15,700 | 104億5396万 | +6.49% | 189.54 | 0.6 |
| 01/06 | 1,056 | 1,056 | 1,032 | 1,038 | -2.26% | 26,600 | 105億456万 | +7.45% | 190.46 | 0.6 |
| 01/05 | 1,030 | 1,072 | 1,030 | 1,062 | +3.11% | 27,000 | 107億4744万 | +10.28% | 194.87 | 0.61 |
| 01/04 | 1,005 | 1,030 | 1,000 | 1,030 | +3% | 18,000 | 104億2360万 | +7.63% | 188.99 | 0.6 |
| 2016 |
| 12/30 | 996 | 1,000 | 979 | 1,000 | +1.32% | 24,600 | 101億2000万 | +5.37% | 183.49 | 0.58 |
| 12/29 | 965 | 987 | 951 | 987 | +0.71% | 17,000 | 99億8844万 | +4.89% | 181.1 | 0.57 |
| 12/28 | 950 | 988 | 949 | 980 | +5.95% | 20,900 | 99億1760万 | +5.04% | 179.82 | 0.57 |
| 12/27 | 935 | 945 | 921 | 925 | -2.32% | 23,000 | 93億6100万 | +0.11% | 169.73 | 0.54 |
| 12/26 | 945 | 951 | 933 | 947 | -0.21% | 19,100 | 95億8364万 | +3.27% | 173.76 | 0.55 |
| 12/22 | 945 | 955 | 945 | 949 | -0.52% | 13,400 | 96億388万 | +4.29% | 174.13 | 0.55 |
| 12/21 | 966 | 975 | 951 | 954 | -1.85% | 10,000 | 96億5448万 | +5.76% | 175.05 | 0.55 |
| 12/20 | 970 | 977 | 967 | 972 | -1.32% | 7,600 | 98億3664万 | +8.72% | 178.35 | 0.56 |
| 12/19 | 979 | 990 | 979 | 985 | +0.72% | 15,900 | 99億6820万 | +11.17% | 180.74 | 0.57 |
| 12/16 | 993 | 993 | 968 | 978 | -1.81% | 15,700 | 98億9736万 | +11.64% | 179.45 | 0.57 |
| 12/15 | 1,010 | 1,010 | 994 | 996 | -1.39% | 7,800 | 100億7952万 | +14.88% | 182.75 | 0.58 |
| 12/14 | 991 | 1,017 | 941 | 1,010 | +1.71% | 30,000 | 102億2120万 | +17.99% | 185.32 | 0.58 |
| 12/13 | 941 | 994 | 921 | 993 | +5.53% | 41,300 | 100億4916万 | +17.38% | 182.2 | 0.57 |
| 12/12 | 948 | 954 | 935 | 941 | -0.74% | 15,200 | 95億2292万 | +12.43% | 172.66 | 0.54 |
| 12/09 | 941 | 948 | 930 | 948 | +0.74% | 18,800 | 95億9376万 | +14.35% | 173.95 | 0.55 |
| 12/08 | 925 | 941 | 924 | 941 | +2.95% | 19,900 | 95億2292万 | +14.62% | 172.66 | 0.54 |
| 12/07 | 901 | 914 | 897 | 914 | +1.67% | 20,300 | 92億4968万 | +12.29% | 167.71 | 0.53 |
| 12/06 | 906 | 907 | 897 | 899 | -0.44% | 17,800 | 90億9788万 | +11.26% | 164.96 | 0.52 |
| 12/05 | 912 | 915 | 902 | 903 | -2.59% | 15,500 | 91億3836万 | +12.73% | 165.69 | 0.52 |
| 12/02 | 930 | 934 | 901 | 927 | -1.8% | 30,400 | 93億8124万 | +16.75% | 170.09 | 0.54 |
| 12/01 | 915 | 956 | 908 | 944 | +3.17% | 32,900 | 95億5328万 | +20.1% | 173.21 | 0.55 |
| 11/30 | 960 | 960 | 902 | 915 | -5.38% | 37,500 | 92億5980万 | +17.91% | 167.89 | 0.53 |
| 11/29 | 925 | 970 | 855 | 967 | +4.54% | 94,500 | 97億8604万 | +25.91% | 177.43 | 0.56 |
| 11/28 | 831 | 925 | 830 | 925 | +11.31% | 141,300 | 93億6100万 | +22.03% | 169.73 | 0.54 |
| 11/25 | 798 | 831 | 798 | 831 | +4.27% | 45,700 | 84億972万 | +10.95% | 152.48 | 0.48 |
| 11/24 | 780 | 797 | 780 | 797 | +3.24% | 38,200 | 80億6564万 | +7.12% | 146.24 | 0.46 |
| 11/22 | 770 | 775 | 770 | 772 | +0.52% | 8,400 | 78億1264万 | +4.18% | 141.65 | 0.45 |
| 11/21 | 765 | 770 | 760 | 768 | +1.19% | 15,300 | 77億7216万 | +4.07% | 140.92 | 0.44 |
| 11/18 | 764 | 767 | 759 | 759 | +0.13% | 12,200 | 76億8108万 | +3.13% | 139.27 | 0.44 |
| 11/17 | 760 | 764 | 756 | 758 | -0.26% | 11,900 | 76億7096万 | +3.27% | 139.08 | 0.44 |
| 11/16 | 766 | 766 | 756 | 760 | +0.53% | 8,700 | 76億9120万 | +3.83% | 139.45 | 0.44 |
| 11/15 | 751 | 761 | 747 | 756 | +0.53% | 14,300 | 76億5072万 | +3.56% | 138.72 | 0.44 |
| 11/14 | 750 | 755 | 749 | 752 | +0.4% | 9,600 | 76億1024万 | +3.3% | 137.98 | 0.44 |
| 11/11 | 750 | 757 | 742 | 749 | +0.27% | 12,700 | 75億7988万 | +3.17% | 137.43 | 0.43 |
| 11/10 | 732 | 751 | 732 | 747 | +2.33% | 15,400 | 75億5964万 | +3.18% | 137.07 | 0.43 |
| 11/09 | 757 | 763 | 727 | 730 | -3.57% | 21,200 | 73億8760万 | +0.97% | 133.95 | 0.42 |
| 11/08 | 756 | 757 | 750 | 757 | +0.4% | 12,400 | 76億6084万 | +4.85% | 138.9 | 0.44 |
| 11/07 | 763 | 763 | 749 | 754 | -0.13% | 9,800 | 76億3048万 | +4.72% | 138.35 | 0.44 |
| 11/04 | 743 | 763 | 742 | 755 | 0% | 14,100 | 76億4060万 | +5.15% | 138.53 | 0.44 |
| 11/02 | 770 | 775 | 752 | 755 | -1.31% | 28,900 | 76億4060万 | +5.45% | 138.53 | 0.44 |
| 11/01 | 757 | 765 | 741 | 765 | +2.41% | 33,000 | 77億4180万 | +6.99% | 140.37 | 0.44 |
| 10/31 | 745 | 752 | 739 | 747 | +1.22% | 20,200 | 75億5964万 | +4.92% | 137.07 | 0.43 |
| 10/28 | 735 | 738 | 726 | 738 | +1.93% | 21,800 | 74億6856万 | +3.8% | 135.41 | 0.43 |
| 10/27 | 718 | 734 | 718 | 724 | +1.12% | 15,900 | 73億2688万 | +1.97% | 132.85 | 0.42 |
| 10/26 | 712 | 717 | 712 | 716 | +0.56% | 8,600 | 72億4592万 | +0.99% | 131.38 | 0.41 |
| 10/25 | 709 | 717 | 709 | 712 | +0.42% | 10,900 | 72億544万 | +0.42% | 130.64 | 0.41 |
| 10/24 | 715 | 715 | 709 | 709 | +0.14% | 4,000 | 71億7508万 | 0% | 130.09 | 0.41 |
| 10/21 | 709 | 710 | 708 | 708 | 0% | 6,100 | 71億6496万 | -0.14% | 129.91 | 0.41 |
| 10/20 | 708 | 712 | 707 | 708 | 0% | 8,100 | 71億6496万 | -0.14% | 129.91 | 0.41 |
| 10/19 | 710 | 711 | 708 | 708 | -0.28% | 4,300 | 71億6496万 | -0.14% | 129.91 | 0.41 |
| 10/18 | 713 | 713 | 709 | 710 | 0% | 3,500 | 71億8520万 | +0.14% | 130.28 | 0.41 |
| 10/17 | 708 | 714 | 708 | 710 | +0.42% | 2,100 | 71億8520万 | +0.28% | 130.28 | 0.41 |
| 10/14 | 708 | 713 | 707 | 707 | 0% | 4,300 | 71億5484万 | -0.14% | 129.73 | 0.41 |
| 10/13 | 707 | 711 | 707 | 707 | 0% | 7,900 | 71億5484万 | -0.14% | 129.73 | 0.41 |
| 10/12 | 708 | 717 | 706 | 707 | -0.42% | 23,300 | 71億5484万 | -0.14% | 129.73 | 0.41 |
| 10/11 | 708 | 712 | 707 | 710 | +0.28% | 10,500 | 71億8520万 | +0.28% | 130.28 | 0.41 |
| 10/07 | 708 | 709 | 705 | 708 | -0.14% | 8,300 | 71億6496万 | 0% | 129.91 | 0.41 |
| 10/06 | 707 | 714 | 707 | 709 | +0.28% | 6,800 | 71億7508万 | +0.14% | 130.09 | 0.41 |
| 10/05 | 705 | 709 | 704 | 707 | +0.14% | 10,200 | 71億5484万 | -0.14% | 129.73 | 0.41 |
| 10/04 | 703 | 708 | 703 | 706 | -0.56% | 5,400 | 71億4472万 | -0.28% | 129.54 | 0.41 |
| 10/03 | 708 | 711 | 705 | 710 | +0.42% | 4,500 | 71億8520万 | +0.28% | 130.28 | 0.41 |
| 09/30 | 714 | 714 | 707 | 707 | -1.12% | 7,600 | 71億5484万 | -0.14% | 129.73 | 0.41 |
| 09/29 | 710 | 715 | 710 | 715 | +0.85% | 3,700 | 72億3580万 | +0.99% | 131.19 | 0.41 |
| 09/28 | 708 | 710 | 706 | 709 | +0.28% | 3,700 | 71億7508万 | +0.14% | 130.09 | 0.41 |
| 09/27 | 704 | 707 | 700 | 707 | +0.43% | 15,100 | 71億5484万 | -0.14% | 129.73 | 0.41 |
| 09/26 | 707 | 708 | 700 | 704 | -1.26% | 19,100 | 71億2448万 | -0.71% | 129.18 | 0.41 |
| 09/23 | 718 | 718 | 706 | 713 | -0.28% | 9,400 | 72億1556万 | +0.71% | 130.83 | 0.41 |
| 09/21 | 703 | 715 | 701 | 715 | +0.42% | 18,000 | 72億3580万 | +0.99% | 131.19 | 0.41 |
| 09/20 | 719 | 719 | 710 | 712 | -0.97% | 8,200 | 72億544万 | +0.71% | 130.64 | 0.41 |
| 09/16 | 706 | 719 | 700 | 719 | +1.27% | 7,100 | 72億7628万 | +1.55% | 131.93 | 0.42 |
| 09/15 | 712 | 712 | 708 | 710 | +0.42% | 2,900 | 71億8520万 | +0.42% | 130.28 | 0.41 |
| 09/14 | 701 | 710 | 699 | 707 | +0.43% | 9,800 | 71億5484万 | 0% | 129.73 | 0.41 |
| 09/13 | 701 | 708 | 700 | 704 | -0.42% | 6,700 | 71億2448万 | -0.42% | 129.18 | 0.41 |
| 09/12 | 693 | 707 | 693 | 707 | +1.14% | 8,500 | 71億5484万 | -0.14% | 129.73 | 0.41 |
| 09/09 | 701 | 707 | 698 | 699 | -0.43% | 24,800 | 70億7388万 | -1.27% | 128.26 | 0.4 |
| 09/08 | 699 | 703 | 698 | 702 | +0.43% | 9,500 | 71億424万 | -0.85% | 128.81 | 0.41 |
| 09/07 | 703 | 707 | 698 | 699 | -0.57% | 13,600 | 70億7388万 | -1.27% | 128.26 | 0.4 |
| 09/06 | 701 | 707 | 701 | 703 | -0.42% | 3,500 | 71億1436万 | -0.85% | 128.99 | 0.41 |
| 09/05 | 707 | 710 | 701 | 706 | +0.14% | 7,400 | 71億4472万 | -0.56% | 129.54 | 0.41 |
| 09/02 | 708 | 708 | 704 | 705 | -1.26% | 2,400 | 71億3460万 | -0.84% | 129.36 | 0.41 |
| 09/01 | 717 | 717 | 705 | 714 | -0.42% | 4,200 | 72億2568万 | +0.42% | 131.01 | 0.41 |
