株価チャート
2016/08/22～2017/01/19
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 |
| 01/19 | 3,280 | 3,285 | 3,240 | 3,265 | +0.15% | 178,600 | 2310億6947万 | +1.33% | 17.98 | 1.45 |
| 01/18 | 3,275 | 3,290 | 3,235 | 3,260 | -0.46% | 186,200 | 2307億1561万 | +1.46% | 17.96 | 1.45 |
| 01/17 | 3,310 | 3,315 | 3,250 | 3,275 | -0.15% | 225,600 | 2317億7719万 | +2.25% | 18.04 | 1.46 |
| 01/16 | 3,235 | 3,295 | 3,235 | 3,280 | +0.15% | 241,200 | 2321億3105万 | +2.72% | 18.07 | 1.46 |
| 01/13 | 3,230 | 3,280 | 3,225 | 3,275 | +1.24% | 148,800 | 2317億7719万 | +2.86% | 18.04 | 1.46 |
| 01/12 | 3,270 | 3,280 | 3,200 | 3,235 | -1.52% | 255,700 | 2289億4632万 | +1.86% | 17.82 | 1.44 |
| 01/11 | 3,295 | 3,300 | 3,270 | 3,285 | +0.15% | 128,200 | 2324億8490万 | +3.66% | 18.09 | 1.46 |
| 01/10 | 3,340 | 3,345 | 3,275 | 3,280 | -1.06% | 414,300 | 2321億3105万 | +3.8% | 18.07 | 1.46 |
| 01/06 | 3,300 | 3,315 | 3,260 | 3,315 | 0% | 321,500 | 2346億805万 | +5.14% | 18.26 | 1.47 |
| 01/05 | 3,275 | 3,320 | 3,260 | 3,315 | +0.91% | 203,800 | 2346億805万 | +5.41% | 18.26 | 1.47 |
| 01/04 | 3,285 | 3,320 | 3,255 | 3,285 | +2.02% | 309,700 | 2324億8490万 | +4.68% | 18.09 | 1.46 |
| 2016 |
| 12/30 | 3,190 | 3,235 | 3,185 | 3,220 | +0.63% | 223,800 | 2278億8475万 | +2.81% | 17.74 | 1.43 |
| 12/29 | 3,245 | 3,250 | 3,180 | 3,200 | -1.39% | 184,900 | 2264億6931万 | +2.27% | 17.63 | 1.42 |
| 12/28 | 3,260 | 3,275 | 3,245 | 3,245 | -0.15% | 125,500 | 2296億5404万 | +3.71% | 17.87 | 1.44 |
| 12/27 | 3,285 | 3,310 | 3,235 | 3,250 | -0.91% | 230,500 | 2300億790万 | +3.83% | 17.9 | 1.44 |
| 12/26 | 3,190 | 3,295 | 3,170 | 3,280 | +6.15% | 651,600 | 2321億3105万 | +4.76% | 18.07 | 1.46 |
| 12/22 | 3,170 | 3,175 | 3,060 | 3,090 | -3.13% | 477,800 | 2186億8443万 | -1.37% | 17.02 | 1.37 |
| 12/21 | 3,215 | 3,230 | 3,180 | 3,190 | -1.09% | 198,600 | 2257億6160万 | +1.53% | 17.57 | 1.42 |
| 12/20 | 3,215 | 3,240 | 3,205 | 3,225 | +0.78% | 244,700 | 2282億3860万 | +2.58% | 17.76 | 1.43 |
| 12/19 | 3,170 | 3,205 | 3,160 | 3,200 | +0.79% | 243,700 | 2264億6931万 | +1.75% | 17.63 | 1.42 |
| 12/16 | 3,150 | 3,195 | 3,150 | 3,175 | +1.28% | 234,200 | 2247億2万 | +0.95% | 17.49 | 1.41 |
| 12/15 | 3,140 | 3,150 | 3,100 | 3,135 | +0.48% | 233,200 | 2218億6916万 | -0.35% | 17.27 | 1.39 |
| 12/14 | 3,100 | 3,155 | 3,080 | 3,120 | +2.13% | 509,300 | 2208億758万 | -0.67% | 17.18 | 1.39 |
| 12/13 | 3,055 | 3,070 | 3,030 | 3,055 | -0.97% | 444,100 | 2162億742万 | -2.61% | 16.83 | 1.36 |
| 12/12 | 3,130 | 3,140 | 3,070 | 3,085 | +1.31% | 485,000 | 2183億3057万 | -1.63% | 16.99 | 1.37 |
| 12/09 | 3,010 | 3,055 | 2,978 | 3,045 | +1% | 628,900 | 2154億9971万 | -2.84% | 16.77 | 1.35 |
| 12/08 | 3,025 | 3,025 | 2,997 | 3,015 | -0.33% | 445,400 | 2133億7656万 | -3.77% | 16.61 | 1.34 |
| 12/07 | 3,050 | 3,065 | 3,025 | 3,025 | -0.82% | 212,800 | 2140億8427万 | -3.48% | 16.66 | 1.34 |
| 12/06 | 3,085 | 3,100 | 3,045 | 3,050 | -0.81% | 330,300 | 2158億5356万 | -2.62% | 16.8 | 1.36 |
| 12/05 | 3,075 | 3,120 | 3,045 | 3,075 | +0.33% | 324,600 | 2176億2286万 | -1.79% | 16.94 | 1.37 |
| 12/02 | 3,040 | 3,080 | 3,015 | 3,065 | +0.16% | 512,100 | 2169億1514万 | -2.01% | 16.88 | 1.36 |
| 12/01 | 3,100 | 3,100 | 3,030 | 3,060 | -1.13% | 446,900 | 2165億6128万 | -2.14% | 16.85 | 1.36 |
| 11/30 | 3,115 | 3,125 | 3,090 | 3,095 | -0.96% | 291,800 | 2190億3829万 | -0.93% | 17.05 | 1.38 |
| 11/29 | 3,135 | 3,155 | 3,115 | 3,125 | -0.16% | 357,300 | 2211億6144万 | +0.19% | 17.21 | 1.39 |
| 11/28 | 3,130 | 3,140 | 3,090 | 3,130 | -0.63% | 493,400 | 2215億1530万 | +0.55% | 17.24 | 1.39 |
| 11/25 | 3,135 | 3,155 | 3,115 | 3,150 | +0.48% | 387,100 | 2229億3073万 | +1.38% | 17.35 | 1.4 |
| 11/24 | 3,180 | 3,180 | 3,075 | 3,135 | -2.49% | 675,400 | 2218億6916万 | +1.13% | 17.27 | 1.39 |
| 11/22 | 3,235 | 3,235 | 3,180 | 3,215 | -1.53% | 559,400 | 2275億3089万 | +3.94% | 17.71 | 1.43 |
| 11/21 | 3,265 | 3,280 | 3,200 | 3,265 | -0.46% | 371,200 | 2310億6947万 | +5.94% | 17.98 | 1.45 |
| 11/18 | 3,310 | 3,310 | 3,225 | 3,280 | -1.2% | 392,200 | 2321億3105万 | +6.84% | 18.07 | 1.46 |
| 11/17 | 3,310 | 3,335 | 3,285 | 3,320 | +0.15% | 276,800 | 2349億6191万 | +8.6% | 18.29 | 1.48 |
| 11/16 | 3,270 | 3,335 | 3,250 | 3,315 | +2.16% | 334,900 | 2346億805万 | +8.97% | 18.26 | 1.47 |
| 11/15 | 3,285 | 3,290 | 3,225 | 3,245 | +0.15% | 308,000 | 2296億5404万 | +7.2% | 17.87 | 1.44 |
| 11/14 | 3,220 | 3,260 | 3,215 | 3,240 | +0.93% | 266,700 | 2293億18万 | +7.5% | 17.85 | 1.44 |
| 11/11 | 3,200 | 3,275 | 3,195 | 3,210 | +0.16% | 394,800 | 2271億7703万 | +7% | 17.68 | 1.43 |
| 11/10 | 3,035 | 3,220 | 3,025 | 3,205 | +6.83% | 519,700 | 2268億2317万 | +7.19% | 17.65 | 1.42 |
| 11/09 | 3,020 | 3,085 | 2,926 | 3,000 | -0.83% | 389,800 | 2123億1498万 | +0.7% | 16.52 | 1.33 |
| 11/08 | 3,055 | 3,070 | 3,025 | 3,025 | -0.17% | 232,000 | 2140億8427万 | +1.71% | 16.66 | 1.34 |
| 11/07 | 3,040 | 3,060 | 2,999 | 3,030 | 0% | 262,700 | 2144億3813万 | +2.09% | 16.69 | 1.35 |
| 11/04 | 2,993 | 3,035 | 2,967 | 3,030 | +0.33% | 305,900 | 2144億3813万 | +2.26% | 16.69 | 1.35 |
| 11/02 | 3,025 | 3,030 | 2,994 | 3,020 | -0.49% | 303,700 | 2137億3041万 | +2.1% | 16.63 | 1.34 |
| 11/01 | 2,986 | 3,045 | 2,967 | 3,035 | +1.64% | 323,100 | 2147億9199万 | +2.67% | 16.72 | 1.35 |
| 10/31 | 2,970 | 2,996 | 2,951 | 2,986 | -0.8% | 228,200 | 2113億2418万 | +1.15% | 16.45 | 1.33 |
| 10/28 | 3,015 | 3,020 | 2,993 | 3,010 | -0.33% | 623,200 | 2130億2270万 | +2.03% | 16.58 | 1.34 |
| 10/27 | 2,986 | 3,025 | 2,963 | 3,020 | -0.17% | 413,600 | 2137億3041万 | +2.51% | 16.63 | 1.34 |
| 10/26 | 2,981 | 3,030 | 2,981 | 3,025 | +1.48% | 332,700 | 2140億8427万 | +2.93% | 16.66 | 1.34 |
| 10/25 | 2,993 | 3,030 | 2,978 | 2,981 | -0.1% | 442,100 | 2109億7032万 | +1.67% | 16.42 | 1.32 |
| 10/24 | 2,956 | 2,987 | 2,938 | 2,984 | +0.71% | 285,800 | 2111億8263万 | +1.98% | 16.44 | 1.33 |
| 10/21 | 2,981 | 2,987 | 2,956 | 2,963 | -0.8% | 350,900 | 2096億9643万 | +1.47% | 16.32 | 1.32 |
| 10/20 | 2,952 | 2,994 | 2,948 | 2,987 | +0.61% | 561,800 | 2113億9495万 | +2.51% | 16.45 | 1.33 |
| 10/19 | 2,952 | 2,979 | 2,937 | 2,969 | -0.07% | 407,900 | 2101億2106万 | +2.2% | 16.35 | 1.32 |
| 10/18 | 2,941 | 2,971 | 2,935 | 2,971 | +1.09% | 383,200 | 2102億6260万 | +2.48% | 16.36 | 1.32 |
| 10/17 | 2,932 | 2,948 | 2,916 | 2,939 | -0.71% | 502,700 | 2079億9791万 | +1.59% | 16.19 | 1.31 |
| 10/14 | 2,958 | 2,972 | 2,946 | 2,960 | +0.07% | 343,800 | 2094億8411万 | +2.53% | 16.3 | 1.32 |
| 10/13 | 2,933 | 2,977 | 2,930 | 2,958 | +0.85% | 411,700 | 2093億4257万 | +2.74% | 16.29 | 1.31 |
| 10/12 | 2,916 | 2,954 | 2,903 | 2,933 | -0.48% | 341,600 | 2075億7328万 | +2.2% | 16.15 | 1.3 |
| 10/11 | 2,913 | 2,958 | 2,904 | 2,947 | +1.27% | 301,900 | 2085億6408万 | +2.97% | 16.23 | 1.31 |
| 10/07 | 2,888 | 2,918 | 2,886 | 2,910 | 0% | 235,000 | 2059億4553万 | +1.96% | 16.03 | 1.29 |
| 10/06 | 2,962 | 2,968 | 2,886 | 2,910 | -1.72% | 384,300 | 2059億4553万 | +2.21% | 16.03 | 1.29 |
| 10/05 | 2,948 | 2,969 | 2,935 | 2,961 | +1.2% | 398,100 | 2095億5489万 | +4.22% | 16.31 | 1.32 |
| 10/04 | 2,899 | 2,929 | 2,882 | 2,926 | +1.53% | 311,800 | 2070億7788万 | +3.32% | 16.12 | 1.3 |
| 10/03 | 2,867 | 2,899 | 2,856 | 2,882 | +0.59% | 317,000 | 2039億6392万 | +1.98% | 15.87 | 1.28 |
| 09/30 | 2,861 | 2,877 | 2,825 | 2,865 | -1.38% | 286,000 | 2027億6081万 | +1.45% | 15.91 | 1.28 |
| 09/29 | 2,905 | 2,914 | 2,870 | 2,905 | -0.14% | 318,000 | 2055億9167万 | +2.87% | 16.14 | 1.3 |
| 09/28 | 2,930 | 2,937 | 2,893 | 2,909 | -1.79% | 264,500 | 2058億7476万 | +3.16% | 16.16 | 1.3 |
| 09/27 | 2,881 | 2,962 | 2,866 | 2,962 | +1.06% | 328,200 | 2096億2566万 | +5.18% | 16.45 | 1.33 |
| 09/26 | 2,950 | 2,957 | 2,930 | 2,931 | -0.37% | 218,400 | 2074億3174万 | +4.31% | 16.28 | 1.31 |
| 09/23 | 2,887 | 2,944 | 2,856 | 2,942 | +0.86% | 389,600 | 2082億1022万 | +4.85% | 16.34 | 1.32 |
| 09/21 | 2,836 | 2,922 | 2,827 | 2,917 | +2.53% | 361,800 | 2064億4093万 | +4.14% | 16.2 | 1.31 |
| 09/20 | 2,816 | 2,850 | 2,787 | 2,845 | +0.25% | 226,900 | 2013億4537万 | +1.57% | 15.8 | 1.27 |
| 09/16 | 2,841 | 2,847 | 2,814 | 2,838 | -0.11% | 224,300 | 2008億4997万 | +1.18% | 15.76 | 1.27 |
| 09/15 | 2,790 | 2,858 | 2,788 | 2,841 | +0.85% | 299,500 | 2010億6229万 | +1.03% | 15.78 | 1.27 |
| 09/14 | 2,829 | 2,838 | 2,802 | 2,817 | -0.49% | 219,800 | 1993億6377万 | +0.07% | 15.65 | 1.26 |
| 09/13 | 2,795 | 2,887 | 2,791 | 2,831 | +2.31% | 401,400 | 2003億5457万 | +0.25% | 15.72 | 1.27 |
| 09/12 | 2,786 | 2,802 | 2,759 | 2,767 | -1.53% | 189,300 | 1958億2518万 | -2.3% | 15.37 | 1.24 |
| 09/09 | 2,817 | 2,836 | 2,782 | 2,810 | -0.04% | 295,000 | 1988億6837万 | -1.13% | 15.61 | 1.26 |
| 09/08 | 2,803 | 2,816 | 2,767 | 2,811 | +0.5% | 262,000 | 1989億3914万 | -0.95% | 15.61 | 1.26 |
| 09/07 | 2,789 | 2,820 | 2,771 | 2,797 | +1.12% | 265,900 | 1979億4833万 | -1.38% | 15.54 | 1.25 |
| 09/06 | 2,742 | 2,769 | 2,730 | 2,766 | +1.1% | 268,200 | 1957億5441万 | -2.57% | 15.36 | 1.24 |
| 09/05 | 2,741 | 2,749 | 2,707 | 2,736 | +0.22% | 170,200 | 1936億3126万 | -3.83% | 15.2 | 1.23 |
| 09/02 | 2,717 | 2,750 | 2,706 | 2,730 | -0.69% | 293,300 | 1932億663万 | -4.28% | 15.16 | 1.22 |
| 09/01 | 2,714 | 2,752 | 2,683 | 2,749 | +0.92% | 293,900 | 1945億5129万 | -3.78% | 15.27 | 1.23 |
| 08/31 | 2,753 | 2,753 | 2,675 | 2,724 | -1.13% | 303,700 | 1927億8200万 | -4.79% | 15.13 | 1.22 |
| 08/30 | 2,760 | 2,763 | 2,716 | 2,755 | +0.22% | 202,500 | 1949億7592万 | -3.91% | 15.3 | 1.23 |
| 08/29 | 2,805 | 2,805 | 2,740 | 2,749 | -0.97% | 278,400 | 1945億5129万 | -4.25% | 15.27 | 1.23 |
| 08/26 | 2,810 | 2,810 | 2,771 | 2,776 | -1.87% | 150,000 | 1964億6213万 | -3.48% | 15.42 | 1.24 |
| 08/25 | 2,848 | 2,848 | 2,805 | 2,829 | -1.36% | 202,800 | 2002億1303万 | -1.77% | 15.71 | 1.27 |
| 08/24 | 2,840 | 2,876 | 2,805 | 2,868 | +2.28% | 325,400 | 2029億7312万 | -0.45% | 15.93 | 1.29 |
| 08/23 | 2,778 | 2,820 | 2,768 | 2,804 | -0.28% | 391,100 | 1984億4374万 | -2.64% | 15.57 | 1.26 |
| 08/22 | 2,794 | 2,816 | 2,770 | 2,812 | +0.04% | 207,400 | 1990億991万 | -2.33% | 15.62 | 1.26 |
