株価チャート
2016/09/05～2017/02/02
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 |
| 02/02 | 1,444 | 1,444 | 1,439 | 1,439 | -0.42% | 4,400 | 85億5205万 | -0.62% | 10.92 | 1.01 |
| 02/01 | 1,446 | 1,446 | 1,442 | 1,445 | -0.07% | 3,900 | 85億8771万 | -0.21% | 10.96 | 1.01 |
| 01/31 | 1,447 | 1,447 | 1,441 | 1,446 | -0.07% | 2,600 | 85億9365万 | -0.21% | 10.97 | 1.01 |
| 01/30 | 1,450 | 1,455 | 1,446 | 1,447 | -0.21% | 4,100 | 85億9959万 | -0.28% | 10.98 | 1.02 |
| 01/27 | 1,450 | 1,450 | 1,445 | 1,450 | 0% | 2,100 | 86億1742万 | -0.14% | 11 | 1.02 |
| 01/26 | 1,446 | 1,455 | 1,443 | 1,450 | +0.42% | 7,000 | 86億1742万 | -0.14% | 11 | 1.02 |
| 01/25 | 1,442 | 1,445 | 1,439 | 1,444 | +0.14% | 4,600 | 85億8176万 | -0.55% | 10.95 | 1.01 |
| 01/24 | 1,439 | 1,442 | 1,434 | 1,442 | +0.63% | 4,800 | 85億6988万 | -0.69% | 10.94 | 1.01 |
| 01/23 | 1,438 | 1,438 | 1,432 | 1,433 | -0.76% | 3,500 | 85億1639万 | -1.31% | 10.87 | 1.01 |
| 01/20 | 1,446 | 1,447 | 1,440 | 1,444 | +0.21% | 3,000 | 85億8176万 | -0.55% | 10.95 | 1.01 |
| 01/19 | 1,444 | 1,444 | 1,425 | 1,441 | +0.35% | 4,400 | 85億6393万 | -0.76% | 10.93 | 1.01 |
| 01/18 | 1,435 | 1,440 | 1,419 | 1,436 | -0.9% | 5,300 | 85億3422万 | -1.03% | 10.89 | 1.01 |
| 01/17 | 1,455 | 1,455 | 1,449 | 1,449 | -0.41% | 8,800 | 86億1148万 | -0.21% | 10.99 | 1.02 |
| 01/16 | 1,454 | 1,465 | 1,454 | 1,455 | +0.07% | 8,600 | 86億4714万 | +0.14% | 11.04 | 1.02 |
| 01/13 | 1,451 | 1,456 | 1,451 | 1,454 | -0.07% | 4,500 | 86億4119万 | +0.07% | 11.03 | 1.02 |
| 01/12 | 1,455 | 1,456 | 1,453 | 1,455 | -0.14% | 4,900 | 86億4714万 | +0.21% | 11.04 | 1.02 |
| 01/11 | 1,457 | 1,458 | 1,453 | 1,457 | 0% | 4,800 | 86億5902万 | +0.28% | 11.05 | 1.02 |
| 01/10 | 1,455 | 1,462 | 1,452 | 1,457 | +0.21% | 10,800 | 86億5902万 | +0.28% | 11.05 | 1.02 |
| 01/06 | 1,450 | 1,455 | 1,449 | 1,454 | +0.35% | 9,400 | 86億4119万 | 0% | 11.03 | 1.02 |
| 01/05 | 1,449 | 1,450 | 1,446 | 1,449 | -0.41% | 5,600 | 86億1148万 | -0.41% | 10.99 | 1.02 |
| 01/04 | 1,468 | 1,468 | 1,445 | 1,455 | +0.41% | 6,600 | 86億4714万 | -0.07% | 11.04 | 1.02 |
| 2016 |
| 12/30 | 1,451 | 1,454 | 1,449 | 1,449 | -0.55% | 3,100 | 86億1148万 | -0.55% | 10.99 | 1.02 |
| 12/29 | 1,469 | 1,469 | 1,451 | 1,457 | +0.41% | 6,000 | 86億5902万 | -0.21% | 11.05 | 1.02 |
| 12/28 | 1,458 | 1,463 | 1,445 | 1,451 | +0.48% | 15,600 | 86億2336万 | -0.75% | 11.01 | 1.02 |
| 12/27 | 1,448 | 1,465 | 1,437 | 1,444 | +0.07% | 9,400 | 85億8176万 | -1.37% | 10.95 | 1.01 |
| 12/26 | 1,471 | 1,471 | 1,443 | 1,443 | -1.9% | 7,700 | 85億7582万 | -1.57% | 10.95 | 1.01 |
| 12/22 | 1,482 | 1,483 | 1,470 | 1,471 | -0.68% | 7,200 | 87億4222万 | +0.2% | 11.16 | 1.03 |
| 12/21 | 1,488 | 1,488 | 1,473 | 1,481 | -0.27% | 4,400 | 88億166万 | +0.89% | 11.23 | 1.04 |
| 12/20 | 1,501 | 1,510 | 1,475 | 1,485 | +2.48% | 35,000 | 88億2543万 | +1.23% | 11.26 | 1.04 |
| 12/19 | 1,447 | 1,450 | 1,444 | 1,449 | -0.14% | 5,100 | 86億1148万 | -1.23% | 10.99 | 1.02 |
| 12/16 | 1,447 | 1,475 | 1,440 | 1,451 | +0.76% | 18,000 | 86億2336万 | -1.09% | 11.01 | 1.02 |
| 12/15 | 1,446 | 1,446 | 1,433 | 1,440 | +0.07% | 2,700 | 85億5799万 | -1.84% | 10.92 | 1.01 |
| 12/14 | 1,446 | 1,446 | 1,435 | 1,439 | -0.48% | 3,600 | 85億5205万 | -1.84% | 10.92 | 1.01 |
| 12/13 | 1,435 | 1,447 | 1,428 | 1,446 | +0.84% | 4,400 | 85億9365万 | -1.5% | 10.97 | 1.01 |
| 12/12 | 1,424 | 1,438 | 1,424 | 1,434 | +0.7% | 4,300 | 85億2233万 | -2.45% | 10.88 | 1.01 |
| 12/09 | 1,460 | 1,460 | 1,415 | 1,424 | -2.33% | 11,100 | 84億6290万 | -3.2% | 10.8 | 1 |
| 12/08 | 1,458 | 1,458 | 1,447 | 1,458 | 0% | 4,900 | 86億6496万 | -1.09% | 11.06 | 1.02 |
| 12/07 | 1,454 | 1,464 | 1,450 | 1,458 | +0.28% | 12,500 | 86億6496万 | -1.22% | 11.06 | 1.02 |
| 12/06 | 1,460 | 1,460 | 1,454 | 1,454 | +0.28% | 2,200 | 86億4119万 | -1.62% | 11.03 | 1.02 |
| 12/05 | 1,439 | 1,458 | 1,424 | 1,450 | -0.68% | 3,600 | 86億1742万 | -2.03% | 11 | 1.02 |
| 12/02 | 1,473 | 1,481 | 1,412 | 1,460 | -0.95% | 5,900 | 86億7685万 | -1.48% | 11.07 | 1.02 |
| 12/01 | 1,476 | 1,480 | 1,474 | 1,474 | -0.14% | 4,500 | 87億6005万 | -0.54% | 11.18 | 1.03 |
| 11/30 | 1,468 | 1,479 | 1,466 | 1,476 | +0.54% | 5,600 | 87億7194万 | -0.34% | 11.2 | 1.04 |
| 11/29 | 1,470 | 1,470 | 1,465 | 1,468 | -0.34% | 4,200 | 87億2440万 | -0.81% | 11.14 | 1.03 |
| 11/28 | 1,473 | 1,480 | 1,470 | 1,473 | -1.54% | 22,600 | 87億5411万 | -0.41% | 11.17 | 1.03 |
| 11/25 | 1,504 | 1,508 | 1,487 | 1,496 | -1.06% | 40,900 | 88億9080万 | +1.22% | 11.35 | 1.05 |
| 11/24 | 1,516 | 1,518 | 1,503 | 1,512 | +0.53% | 10,300 | 89億8589万 | +2.44% | 11.47 | 1.06 |
| 11/22 | 1,512 | 1,515 | 1,500 | 1,504 | -0.27% | 15,700 | 89億3835万 | +2.17% | 11.41 | 1.06 |
| 11/21 | 1,498 | 1,514 | 1,498 | 1,508 | +0.6% | 16,200 | 89億6212万 | +2.65% | 11.44 | 1.06 |
| 11/18 | 1,492 | 1,500 | 1,483 | 1,499 | +1.35% | 6,300 | 89億863万 | +2.32% | 11.37 | 1.05 |
| 11/17 | 1,473 | 1,479 | 1,472 | 1,479 | +0.41% | 3,800 | 87億8977万 | +1.16% | 11.22 | 1.04 |
| 11/16 | 1,476 | 1,476 | 1,470 | 1,473 | +0.07% | 1,500 | 87億5411万 | +0.89% | 11.17 | 1.03 |
| 11/15 | 1,484 | 1,484 | 1,470 | 1,472 | 0% | 2,300 | 87億4817万 | +0.89% | 11.17 | 1.03 |
| 11/14 | 1,457 | 1,475 | 1,457 | 1,472 | +1.17% | 3,900 | 87億4817万 | +0.96% | 11.17 | 1.03 |
| 11/11 | 1,473 | 1,473 | 1,449 | 1,455 | +0.55% | 2,500 | 86億4714万 | -0.14% | 11.04 | 1.02 |
| 11/10 | 1,445 | 1,459 | 1,445 | 1,447 | +1.19% | 8,200 | 85億9959万 | -0.62% | 10.98 | 1.02 |
| 11/09 | 1,471 | 1,477 | 1,430 | 1,430 | -3.12% | 10,600 | 84億9856万 | -1.79% | 10.85 | 1 |
| 11/08 | 1,477 | 1,479 | 1,471 | 1,476 | -0.74% | 3,200 | 87億7194万 | +1.44% | 11.2 | 1.04 |
| 11/07 | 1,470 | 1,512 | 1,470 | 1,487 | +0.88% | 5,100 | 88億3731万 | +2.34% | 11.28 | 1.04 |
| 11/04 | 1,464 | 1,475 | 1,462 | 1,474 | -0.74% | 7,300 | 87億6005万 | +1.66% | 11.18 | 1.03 |
| 11/02 | 1,485 | 1,505 | 1,480 | 1,485 | -1.39% | 4,800 | 88億2543万 | +2.63% | 11.26 | 1.04 |
| 11/01 | 1,512 | 1,512 | 1,504 | 1,506 | -0.33% | 3,700 | 89億5023万 | +4.29% | 11.42 | 1.06 |
| 10/31 | 1,500 | 1,515 | 1,500 | 1,511 | +0.27% | 6,200 | 89億7995万 | +4.93% | 11.46 | 1.06 |
| 10/28 | 1,500 | 1,507 | 1,495 | 1,507 | +0.74% | 6,600 | 89億5617万 | +5.02% | 11.43 | 1.06 |
| 10/27 | 1,461 | 1,500 | 1,461 | 1,496 | +1.49% | 7,300 | 88億9080万 | +4.54% | 11.35 | 1.05 |
| 10/26 | 1,452 | 1,480 | 1,452 | 1,474 | +1.31% | 5,200 | 87億6005万 | +3.37% | 11.18 | 1.03 |
| 10/25 | 1,449 | 1,460 | 1,449 | 1,455 | +0.55% | 3,800 | 86億4714万 | +2.32% | 11.04 | 1.02 |
| 10/24 | 1,443 | 1,447 | 1,442 | 1,447 | +0.28% | 3,400 | 85億9959万 | +1.97% | 10.98 | 1.02 |
| 10/21 | 1,438 | 1,443 | 1,438 | 1,443 | +0.28% | 1,700 | 85億7582万 | +1.83% | 10.95 | 1.01 |
| 10/20 | 1,443 | 1,444 | 1,433 | 1,439 | +0.14% | 1,800 | 85億5205万 | +1.7% | 10.92 | 1.01 |
| 10/19 | 1,425 | 1,437 | 1,425 | 1,437 | +0.84% | 600 | 85億4016万 | +1.77% | 10.9 | 1.01 |
| 10/18 | 1,415 | 1,435 | 1,415 | 1,425 | +0.35% | 1,400 | 84億6884万 | +1.06% | 10.81 | 1 |
| 10/17 | 1,424 | 1,426 | 1,419 | 1,420 | -0.14% | 1,700 | 84億3913万 | +0.85% | 10.77 | 1 |
| 10/14 | 1,415 | 1,429 | 1,406 | 1,422 | -0.56% | 1,700 | 84億5101万 | +1.07% | 10.79 | 1 |
| 10/13 | 1,423 | 1,430 | 1,423 | 1,430 | +0.49% | 700 | 84億9856万 | +1.78% | 10.85 | 1 |
| 10/12 | 1,424 | 1,442 | 1,423 | 1,423 | -1.45% | 2,900 | 84億5696万 | +1.57% | 10.79 | 1 |
| 10/11 | 1,433 | 1,444 | 1,433 | 1,444 | +0.14% | 1,600 | 85億8176万 | +3.22% | 10.95 | 1.01 |
| 10/07 | 1,441 | 1,442 | 1,431 | 1,442 | +0.07% | 1,900 | 85億6988万 | +3.22% | 10.94 | 1.01 |
| 10/06 | 1,436 | 1,450 | 1,421 | 1,441 | -0.62% | 7,500 | 85億6393万 | +3.37% | 10.93 | 1.01 |
| 10/05 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 5,100 | 86億1742万 | +4.32% | 11 | 1.02 |
| 10/04 | 1,419 | 1,430 | 1,419 | 1,430 | +0.85% | 3,700 | 84億9856万 | +3.1% | 10.85 | 1 |
| 10/03 | 1,416 | 1,432 | 1,416 | 1,418 | +0.35% | 5,500 | 84億2724万 | +2.53% | 10.76 | 1 |
| 09/30 | 1,414 | 1,419 | 1,413 | 1,413 | -0.14% | 3,900 | 83億9753万 | +2.47% | 10.72 | 0.99 |
| 09/29 | 1,420 | 1,420 | 1,410 | 1,415 | +0.35% | 2,700 | 84億941万 | +2.76% | 10.73 | 0.99 |
| 09/28 | 1,409 | 1,410 | 1,402 | 1,410 | +0.71% | 3,500 | 83億7970万 | +2.55% | 10.7 | 0.99 |
| 09/27 | 1,400 | 1,403 | 1,395 | 1,400 | 0% | 6,300 | 83億2027万 | +2.04% | 10.62 | 0.98 |
| 09/26 | 1,397 | 1,400 | 1,395 | 1,400 | 0% | 4,000 | 83億2027万 | +2.26% | 10.62 | 0.98 |
| 09/23 | 1,400 | 1,400 | 1,396 | 1,400 | +0.36% | 6,900 | 83億2027万 | +2.49% | 10.62 | 0.98 |
| 09/21 | 1,380 | 1,395 | 1,377 | 1,395 | +1.31% | 6,200 | 82億9055万 | +2.35% | 10.58 | 0.98 |
| 09/20 | 1,380 | 1,380 | 1,374 | 1,377 | -0.29% | 4,200 | 81億8358万 | +1.18% | 10.45 | 0.97 |
| 09/16 | 1,355 | 1,381 | 1,355 | 1,381 | -0.22% | 4,600 | 82億735万 | +1.47% | 10.48 | 0.97 |
| 09/15 | 1,390 | 1,390 | 1,381 | 1,384 | -0.29% | 1,600 | 82億2518万 | +1.69% | 10.5 | 0.97 |
| 09/14 | 1,382 | 1,391 | 1,382 | 1,388 | +0.43% | 1,100 | 82億4895万 | +2.06% | 10.53 | 0.97 |
| 09/13 | 1,390 | 1,390 | 1,381 | 1,382 | +0.44% | 900 | 82億1329万 | +1.62% | 10.48 | 0.97 |
| 09/12 | 1,388 | 1,388 | 1,369 | 1,376 | -0.72% | 2,500 | 81億7763万 | +1.25% | 10.44 | 0.97 |
| 09/09 | 1,379 | 1,388 | 1,379 | 1,386 | +0.07% | 2,500 | 82億3707万 | +2.06% | 10.51 | 0.97 |
| 09/08 | 1,379 | 1,385 | 1,379 | 1,385 | +0.44% | 2,300 | 82億3112万 | +2.06% | 10.51 | 0.97 |
| 09/07 | 1,372 | 1,379 | 1,372 | 1,379 | +0.51% | 1,700 | 81億9546万 | +1.77% | 10.46 | 0.97 |
| 09/06 | 1,338 | 1,372 | 1,338 | 1,372 | +2.93% | 1,000 | 81億5386万 | +1.25% | 10.41 | 0.96 |
| 09/05 | 1,392 | 1,393 | 1,330 | 1,333 | -3.62% | 3,800 | 79億2208万 | -1.55% | 10.11 | 0.94 |
