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 | 6,120 | 6,160 | 6,040 | 6,040 | -0.49% | 277,900 | 5747億9596万 | +0.33% | 24.78 | 2.22 |
| 02/27 | 6,030 | 6,130 | 6,020 | 6,070 | -0.65% | 178,900 | 5776億5091万 | +0.95% | 24.9 | 2.23 |
| 02/24 | 6,160 | 6,220 | 6,080 | 6,110 | -2.24% | 171,500 | 5814億5750万 | +1.73% | 25.06 | 2.24 |
| 02/23 | 6,190 | 6,250 | 6,170 | 6,250 | +0.16% | 173,900 | 5947億8059万 | +4.15% | 25.64 | 2.29 |
| 02/22 | 6,200 | 6,250 | 6,140 | 6,240 | +0.97% | 196,200 | 5938億2894万 | +4.16% | 25.6 | 2.29 |
| 02/21 | 6,180 | 6,190 | 6,120 | 6,180 | +0.82% | 103,400 | 5881億1905万 | +3.36% | 25.35 | 2.27 |
| 02/20 | 6,130 | 6,170 | 6,060 | 6,130 | 0% | 142,800 | 5833億6080万 | +2.65% | 25.15 | 2.25 |
| 02/17 | 6,050 | 6,150 | 6,020 | 6,130 | +0.66% | 155,200 | 5833億6080万 | +2.63% | 25.15 | 2.25 |
| 02/16 | 6,120 | 6,140 | 6,070 | 6,090 | 0% | 82,500 | 5795億5421万 | +2.01% | 24.98 | 2.24 |
| 02/15 | 6,100 | 6,120 | 6,040 | 6,090 | +1.5% | 88,000 | 5795億5421万 | +2.11% | 24.98 | 2.24 |
| 02/14 | 6,140 | 6,140 | 6,000 | 6,000 | -1.8% | 119,200 | 5709億8937万 | +0.62% | 24.61 | 2.2 |
| 02/13 | 6,140 | 6,180 | 6,090 | 6,110 | 0% | 144,500 | 5814億5750万 | +2.45% | 25.06 | 2.24 |
| 02/10 | 6,010 | 6,120 | 6,010 | 6,110 | +3.21% | 140,700 | 5814億5750万 | +2.48% | 25.06 | 2.24 |
| 02/09 | 5,910 | 5,940 | 5,890 | 5,920 | +0.17% | 90,700 | 5633億7617万 | -0.67% | 24.29 | 2.17 |
| 02/08 | 5,920 | 5,960 | 5,890 | 5,910 | -0.34% | 75,100 | 5624億2452万 | -0.81% | 24.24 | 2.17 |
| 02/07 | 5,870 | 5,960 | 5,870 | 5,930 | +0.17% | 82,100 | 5643億2782万 | -0.44% | 24.33 | 2.18 |
| 02/06 | 6,000 | 6,020 | 5,880 | 5,920 | -0.5% | 112,300 | 5633億7617万 | -0.49% | 24.29 | 2.17 |
| 02/03 | 5,840 | 5,960 | 5,820 | 5,950 | +2.06% | 131,500 | 5662億3112万 | +0.12% | 24.41 | 2.18 |
| 02/02 | 5,900 | 5,920 | 5,820 | 5,830 | -1.69% | 156,300 | 5548億1133万 | -1.8% | 23.92 | 2.14 |
| 02/01 | 5,860 | 5,950 | 5,840 | 5,930 | +1.19% | 135,100 | 5643億2782万 | -0.05% | 24.33 | 2.18 |
| 01/31 | 5,910 | 5,940 | 5,860 | 5,860 | -1.68% | 159,600 | 5576億6628万 | -1.01% | 24.04 | 2.15 |
| 01/30 | 5,930 | 5,960 | 5,890 | 5,960 | +0.51% | 95,600 | 5671億8277万 | +0.85% | 24.45 | 2.19 |
| 01/27 | 5,970 | 5,990 | 5,910 | 5,930 | -0.67% | 68,900 | 5643億2782万 | +0.53% | 24.33 | 2.18 |
| 01/26 | 5,880 | 5,990 | 5,880 | 5,970 | +2.05% | 118,200 | 5681億3442万 | +1.41% | 24.49 | 2.19 |
| 01/25 | 5,860 | 5,870 | 5,820 | 5,850 | 0% | 123,900 | 5567億1463万 | -0.34% | 24 | 2.15 |
| 01/24 | 5,850 | 5,890 | 5,820 | 5,850 | -0.68% | 154,200 | 5567億1463万 | -0.09% | 24 | 2.15 |
| 01/23 | 5,910 | 5,940 | 5,870 | 5,890 | -1.67% | 170,800 | 5605億2123万 | +0.89% | 24.16 | 2.16 |
| 01/20 | 5,930 | 6,040 | 5,910 | 5,990 | -0.17% | 165,900 | 5700億3772万 | +2.89% | 24.57 | 2.2 |
| 01/19 | 5,970 | 6,030 | 5,960 | 6,000 | +0.84% | 86,800 | 5709億8937万 | +3.54% | 24.61 | 2.2 |
| 01/18 | 5,980 | 6,020 | 5,910 | 5,950 | -1% | 199,800 | 5662億3112万 | +3.21% | 24.41 | 2.18 |
| 01/17 | 6,190 | 6,190 | 6,010 | 6,010 | -2.28% | 187,500 | 5719億4101万 | +4.81% | 24.65 | 2.21 |
| 01/16 | 6,170 | 6,190 | 6,070 | 6,150 | +1.82% | 190,400 | 5852億6410万 | +7.78% | 25.23 | 2.26 |
| 01/13 | 5,990 | 6,060 | 5,960 | 6,040 | +1.34% | 160,000 | 5747億9596万 | +6.45% | 24.78 | 2.22 |
| 01/12 | 5,960 | 5,990 | 5,860 | 5,960 | -1.65% | 265,200 | 5671億8277万 | +5.54% | 24.45 | 2.19 |
| 01/11 | 6,050 | 6,080 | 5,970 | 6,060 | +0.5% | 115,900 | 5766億9926万 | +7.71% | 24.86 | 2.22 |
| 01/10 | 6,120 | 6,200 | 6,030 | 6,030 | -0.17% | 260,900 | 5738億4431万 | +7.6% | 24.74 | 2.21 |
| 01/06 | 6,050 | 6,090 | 5,990 | 6,040 | -0.33% | 130,800 | 5747億9596万 | +8.19% | 24.78 | 2.22 |
| 01/05 | 5,900 | 6,060 | 5,880 | 6,060 | +3.06% | 200,000 | 5766億9926万 | +8.93% | 24.86 | 2.22 |
| 01/04 | 5,900 | 5,960 | 5,860 | 5,880 | +0.51% | 193,400 | 5595億6958万 | +6.02% | 24.12 | 2.16 |
| 2016 |
| 12/30 | 5,770 | 5,860 | 5,740 | 5,850 | +1.56% | 110,200 | 5567億1463万 | +5.52% | 24 | 2.15 |
| 12/29 | 5,810 | 5,840 | 5,740 | 5,760 | -0.35% | 122,500 | 5481億4979万 | +3.9% | 23.63 | 2.11 |
| 12/28 | 5,750 | 5,830 | 5,720 | 5,780 | -0.17% | 96,700 | 5500億5309万 | +4.14% | 23.71 | 2.12 |
| 12/27 | 5,780 | 5,850 | 5,760 | 5,790 | +1.05% | 111,300 | 5510億474万 | +4.23% | 23.75 | 2.13 |
| 12/26 | 5,650 | 5,750 | 5,620 | 5,730 | +2.14% | 96,300 | 5452億9484万 | +3.08% | 23.51 | 2.1 |
| 12/22 | 5,610 | 5,640 | 5,590 | 5,610 | 0% | 117,800 | 5338億7506万 | +0.81% | 23.01 | 2.06 |
| 12/21 | 5,650 | 5,650 | 5,590 | 5,610 | -1.41% | 155,100 | 5338億7506万 | +0.65% | 23.01 | 2.06 |
| 12/20 | 5,650 | 5,710 | 5,620 | 5,690 | +1.07% | 211,900 | 5414億8825万 | +1.9% | 23.34 | 2.09 |
| 12/19 | 5,570 | 5,650 | 5,550 | 5,630 | +1.62% | 157,300 | 5357億7835万 | +0.75% | 23.1 | 2.07 |
| 12/16 | 5,540 | 5,550 | 5,470 | 5,540 | +1.28% | 171,900 | 5272億1351万 | -0.91% | 22.73 | 2.03 |
| 12/15 | 5,460 | 5,510 | 5,420 | 5,470 | +0.55% | 150,700 | 5205億5197万 | -2.36% | 22.44 | 2.01 |
| 12/14 | 5,510 | 5,560 | 5,430 | 5,440 | -0.91% | 182,600 | 5176億9702万 | -2.93% | 22.32 | 2 |
| 12/13 | 5,340 | 5,500 | 5,340 | 5,490 | +3.39% | 222,500 | 5224億5527万 | -2.1% | 22.52 | 2.02 |
| 12/12 | 5,330 | 5,330 | 5,220 | 5,310 | +1.34% | 234,300 | 5053億2559万 | -5.35% | 21.78 | 1.95 |
| 12/09 | 5,140 | 5,280 | 5,130 | 5,240 | +1.16% | 313,200 | 4986億6404万 | -6.7% | 21.5 | 1.92 |
| 12/08 | 5,260 | 5,270 | 5,120 | 5,180 | -2.26% | 279,800 | 4929億5415万 | -7.96% | 21.25 | 1.9 |
| 12/07 | 5,350 | 5,360 | 5,280 | 5,300 | -0.93% | 156,900 | 5043億7394万 | -6.09% | 21.74 | 1.95 |
| 12/06 | 5,440 | 5,440 | 5,320 | 5,350 | -0.37% | 279,600 | 5091億3218万 | -5.43% | 21.95 | 1.96 |
| 12/05 | 5,370 | 5,450 | 5,350 | 5,370 | -1.29% | 205,100 | 5110億3548万 | -5.24% | 22.03 | 1.97 |
| 12/02 | 5,470 | 5,500 | 5,410 | 5,440 | -1.27% | 235,500 | 5176億9702万 | -4.09% | 22.32 | 2 |
| 12/01 | 5,510 | 5,570 | 5,470 | 5,510 | +0.18% | 272,400 | 5243億5857万 | -2.92% | 22.6 | 2.02 |
| 11/30 | 5,540 | 5,550 | 5,480 | 5,500 | -0.72% | 266,800 | 5234億692万 | -3.02% | 22.56 | 2.02 |
| 11/29 | 5,600 | 5,640 | 5,530 | 5,540 | -1.6% | 279,900 | 5272億1351万 | -2.22% | 22.73 | 2.03 |
| 11/28 | 5,690 | 5,710 | 5,540 | 5,630 | -3.76% | 427,700 | 5357億7835万 | -0.37% | 23.1 | 2.07 |
| 11/25 | 5,860 | 5,860 | 5,800 | 5,850 | 0% | 150,600 | 5567億1463万 | +3.87% | 24 | 2.15 |
| 11/24 | 5,930 | 5,930 | 5,830 | 5,850 | -0.68% | 148,700 | 5567億1463万 | +4.32% | 24 | 2.15 |
| 11/22 | 5,880 | 5,910 | 5,800 | 5,890 | -0.51% | 229,800 | 5605億2123万 | +5.48% | 24.16 | 2.16 |
| 11/21 | 5,950 | 5,980 | 5,900 | 5,920 | +0.51% | 200,100 | 5633億7617万 | +6.57% | 24.29 | 2.17 |
| 11/18 | 5,870 | 5,910 | 5,800 | 5,890 | +0.34% | 304,400 | 5605億2123万 | +6.63% | 24.16 | 2.16 |
| 11/17 | 5,830 | 5,930 | 5,820 | 5,870 | +0.34% | 281,800 | 5586億1793万 | +6.65% | 24.08 | 2.15 |
| 11/16 | 5,860 | 5,870 | 5,770 | 5,850 | -0.17% | 326,800 | 5567億1463万 | +6.77% | 24 | 2.15 |
| 11/15 | 5,780 | 5,880 | 5,740 | 5,860 | +1.38% | 382,400 | 5576億6628万 | +7.25% | 24.04 | 2.15 |
| 11/14 | 5,750 | 5,840 | 5,680 | 5,780 | +1.23% | 357,200 | 5500億5309万 | +6.17% | 23.71 | 2.12 |
| 11/11 | 5,810 | 5,920 | 5,680 | 5,710 | -1.55% | 393,000 | 5433億9155万 | +5.18% | 23.42 | 2.1 |
| 11/10 | 5,700 | 5,810 | 5,640 | 5,800 | +4.88% | 425,100 | 5519億5639万 | +7.09% | 23.79 | 2.13 |
| 11/09 | 5,580 | 5,690 | 5,410 | 5,530 | 0% | 402,500 | 5262億6186万 | +2.37% | 22.69 | 2.03 |
| 11/08 | 5,530 | 5,590 | 5,480 | 5,530 | -0.18% | 383,400 | 5262億6186万 | +2.45% | 22.69 | 2.03 |
| 11/07 | 5,550 | 5,580 | 5,490 | 5,540 | +1.28% | 288,700 | 5272億1351万 | +2.71% | 22.73 | 2.03 |
| 11/04 | 5,490 | 5,490 | 5,390 | 5,470 | -1.26% | 323,500 | 5205億5197万 | +1.43% | 22.44 | 2.01 |
| 11/02 | 5,570 | 5,600 | 5,520 | 5,540 | -0.89% | 303,400 | 5272億1351万 | +2.73% | 22.73 | 2.03 |
| 11/01 | 5,600 | 5,660 | 5,550 | 5,590 | -0.36% | 295,200 | 5319億7176万 | +3.67% | 22.93 | 2.05 |
| 10/31 | 5,590 | 5,660 | 5,540 | 5,610 | 0% | 439,200 | 5338億7506万 | +4.24% | 23.01 | 2.06 |
| 10/28 | 5,520 | 5,660 | 5,520 | 5,610 | +2.19% | 723,800 | 5338億7506万 | +4.41% | 23.01 | 2.06 |
| 10/27 | 5,470 | 5,550 | 5,440 | 5,490 | -0.72% | 369,300 | 5224億5527万 | +2.39% | 22.52 | 2.02 |
| 10/26 | 5,350 | 5,540 | 5,350 | 5,530 | +2.41% | 357,100 | 5262億6186万 | +3.33% | 22.69 | 2.03 |
| 10/25 | 5,360 | 5,470 | 5,340 | 5,400 | +0.37% | 341,200 | 5138億9043万 | +1.2% | 22.15 | 1.98 |
| 10/24 | 5,180 | 5,450 | 5,180 | 5,380 | +4.26% | 416,600 | 5119億8713万 | +1.11% | 22.07 | 1.98 |
| 10/21 | 5,190 | 5,210 | 5,140 | 5,160 | 0% | 214,200 | 4910億5085万 | -2.77% | 21.17 | 1.89 |
| 10/20 | 5,190 | 5,200 | 5,120 | 5,160 | -1.53% | 323,000 | 4910億5085万 | -2.64% | 21.17 | 1.89 |
| 10/19 | 5,230 | 5,290 | 5,190 | 5,240 | -0.19% | 281,400 | 4986億6404万 | -0.91% | 21.5 | 1.92 |
| 10/18 | 5,140 | 5,260 | 5,070 | 5,250 | +1.55% | 249,500 | 4996億1569万 | -0.46% | 21.54 | 1.93 |
| 10/17 | 5,180 | 5,190 | 5,110 | 5,170 | +0.39% | 172,400 | 4920億250万 | -1.75% | 21.21 | 1.9 |
| 10/14 | 5,350 | 5,420 | 5,130 | 5,150 | -4.1% | 369,300 | 4900億9920万 | -1.94% | 21.13 | 1.89 |
| 10/13 | 5,200 | 5,390 | 5,140 | 5,370 | +2.29% | 402,600 | 5110億3548万 | +2.4% | 22.03 | 1.97 |
| 10/12 | 5,080 | 5,360 | 4,965 | 5,250 | -4.2% | 666,300 | 4996億1569万 | +0.57% | 21.54 | 1.93 |
| 10/11 | 5,430 | 5,530 | 5,400 | 5,480 | +2.24% | 259,600 | 5215億362万 | +5.32% | 22.48 | 2.01 |
| 10/07 | 5,370 | 5,400 | 5,340 | 5,360 | -0.74% | 126,900 | 5100億8383万 | +3.53% | 21.99 | 1.97 |
| 10/06 | 5,400 | 5,410 | 5,320 | 5,400 | +0.37% | 149,800 | 5138億9043万 | +4.9% | 22.15 | 1.98 |
| 10/05 | 5,440 | 5,440 | 5,350 | 5,380 | -1.47% | 197,200 | 5119億8713万 | +5.16% | 22.07 | 1.98 |
| 10/04 | 5,440 | 5,460 | 5,300 | 5,460 | +0.37% | 198,000 | 5196億32万 | +7.35% | 22.4 | 2 |
| 10/03 | 5,470 | 5,480 | 5,400 | 5,440 | +0.18% | 156,300 | 5176億9702万 | +7.59% | 22.32 | 2 |
